Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 7.27 7.75 7.10 7.65 139.7M
2024-12-30 7.27 7.33 7.10 7.22 39.5M
2024-12-27 7.18 7.42 7.01 7.26 60.0M
2024-12-26 7.00 7.20 6.96 7.11 51.3M
2024-12-25 7.08 7.09 6.79 6.96 40.8M
2024-12-24 7.21 7.29 6.92 7.04 56.9M
2024-12-23 7.06 7.32 6.95 7.19 62.0M
2024-12-20 7.14 7.23 7.00 7.11 41.1M
2024-12-19 7.01 7.19 6.99 7.14 37.4M
2024-12-18 7.27 7.32 7.09 7.11 38.5M
2024-12-17 7.40 7.49 7.21 7.26 41.8M
2024-12-16 7.64 7.65 7.38 7.43 49.1M
2024-12-13 7.66 7.88 7.40 7.70 76.1M
2024-12-12 7.69 7.85 7.53 7.73 61.2M
2024-12-11 7.60 7.97 7.51 7.70 77.7M
2024-12-10 7.50 7.89 7.36 7.70 112.5M
2024-12-09 7.33 7.53 7.20 7.30 46.9M
2024-12-06 7.33 7.42 7.10 7.37 58.2M
2024-12-05 7.18 7.43 7.07 7.34 62.9M
2024-12-04 7.64 7.69 7.12 7.14 98.2M
2024-12-03 8.00 8.00 7.57 7.72 125.5M
2024-12-02 7.25 7.76 7.12 7.76 123.7M
2024-11-29 7.18 7.28 6.93 7.05 65.6M
2024-11-28 7.13 7.43 7.08 7.21 77.3M
2024-11-27 6.95 7.10 6.79 7.09 50.9M
2024-11-26 7.03 7.15 6.90 6.98 38.6M
2024-11-25 6.95 7.10 6.72 7.07 63.7M
2024-11-22 7.31 7.51 7.00 7.01 80.2M
2024-11-21 7.08 7.52 7.00 7.35 112.2M
2024-11-20 7.08 7.14 6.91 7.07 68.1M
2024-11-19 6.69 7.08 6.61 7.07 90.2M
2024-11-18 7.06 7.14 6.65 6.69 91.9M
2024-11-15 7.30 7.44 7.01 7.04 99.7M
2024-11-14 7.50 7.65 7.34 7.38 92.7M
2024-11-13 7.70 7.94 7.30 7.54 172.3M
2024-11-12 8.96 8.96 7.94 7.94 212.3M
2024-11-11 9.07 9.09 8.48 8.82 155.8M
2024-11-08 8.55 9.15 8.42 8.86 144.4M
2024-11-07 8.01 8.54 7.95 8.32 135.3M
2024-11-06 8.01 8.55 7.86 8.14 172.0M
2024-11-05 7.58 8.15 7.53 7.96 169.8M
2024-11-04 7.30 7.69 7.28 7.47 116.8M
2024-11-01 7.37 7.80 6.95 7.39 176.9M
2024-10-31 7.59 7.92 7.34 7.55 230.8M
2024-10-30 7.87 8.48 7.51 7.76 303.7M
2024-10-29 7.60 7.83 7.28 7.83 135.4M
2024-10-28 6.35 7.12 6.12 7.12 167.8M
2024-10-25 6.10 6.61 6.08 6.47 212.8M
2024-10-24 6.08 6.15 5.68 6.01 212.4M
2024-10-23 5.45 5.84 5.43 5.84 122.3M
2024-10-22 5.03 5.43 5.02 5.31 102.3M
2024-10-21 4.83 5.16 4.76 5.07 88.5M
2024-10-18 4.61 4.80 4.50 4.71 54.8M
2024-10-17 4.60 4.84 4.58 4.60 55.8M
2024-10-16 4.50 4.66 4.48 4.59 39.0M
2024-10-15 4.48 4.72 4.45 4.58 60.5M
2024-10-14 4.60 4.70 4.38 4.60 102.6M
2024-10-11 5.22 5.25 4.81 4.81 132.6M
2024-10-10 4.85 5.34 4.78 5.34 161.8M
2024-10-09 4.95 5.03 4.56 4.85 90.7M
2024-10-08 5.15 5.15 4.70 5.05 107.9M
2024-09-30 4.42 4.68 4.41 4.68 72.8M
2024-09-27 4.15 4.27 4.12 4.25 29.0M
2024-09-26 3.97 4.10 3.93 4.10 39.1M
2024-09-25 4.02 4.12 3.96 3.96 33.2M
2024-09-24 3.92 4.03 3.81 4.02 37.8M
2024-09-23 3.91 4.01 3.88 3.91 21.0M
2024-09-20 4.00 4.02 3.87 3.94 28.6M
2024-09-19 3.88 4.08 3.86 4.00 29.1M
2024-09-18 3.96 3.98 3.85 3.88 27.5M
2024-09-13 3.91 4.12 3.84 3.96 46.4M
2024-09-12 3.85 3.96 3.84 3.89 23.2M
2024-09-11 3.87 3.90 3.82 3.86 13.6M
2024-09-10 3.86 3.87 3.77 3.86 17.7M
2024-09-09 3.84 3.94 3.74 3.87 30.4M
2024-09-06 3.88 3.98 3.80 3.81 26.4M
2024-09-05 3.80 3.91 3.78 3.88 21.4M
2024-09-04 3.80 3.82 3.74 3.78 17.9M
2024-09-03 3.88 3.88 3.75 3.77 17.7M
2024-09-02 3.92 4.10 3.81 3.83 36.7M
2024-08-30 3.77 3.95 3.76 3.91 30.8M
2024-08-29 3.84 3.89 3.80 3.80 17.7M
2024-08-28 3.83 3.90 3.81 3.85 17.9M
2024-08-27 3.97 3.97 3.81 3.86 23.3M
2024-08-26 4.01 4.02 3.83 3.85 22.4M
2024-08-23 3.91 3.94 3.87 3.91 15.9M
2024-08-22 3.93 3.98 3.86 3.92 18.8M
2024-08-21 3.98 4.01 3.93 3.97 14.6M
2024-08-20 4.00 4.12 3.98 4.01 24.6M
2024-08-19 4.00 4.11 3.97 4.01 19.4M
2024-08-16 4.02 4.06 3.97 4.00 21.2M
2024-08-15 3.94 4.06 3.92 4.01 26.6M
2024-08-14 4.02 4.04 3.92 3.96 24.7M
2024-08-13 4.08 4.10 3.77 3.99 81.9M
2024-08-12 4.23 4.25 4.05 4.10 29.6M
2024-08-09 4.17 4.23 4.12 4.18 21.6M
2024-08-08 4.37 4.40 4.16 4.19 44.1M
2024-08-07 4.24 4.56 4.24 4.42 53.4M
2024-08-06 4.22 4.28 4.12 4.25 42.5M
2024-08-05 4.45 4.48 4.16 4.17 64.8M
2024-08-02 4.47 4.55 4.40 4.46 32.4M
2024-08-01 4.54 4.66 4.47 4.55 38.7M
2024-07-31 4.40 4.55 4.40 4.54 50.6M
2024-07-30 4.50 4.55 4.38 4.42 59.3M
2024-07-29 4.52 4.66 4.50 4.58 49.5M
2024-07-26 4.42 4.60 4.40 4.58 57.7M
2024-07-25 4.51 4.60 4.36 4.49 61.1M
2024-07-24 4.52 4.70 4.42 4.50 94.8M
2024-07-23 4.33 4.67 4.29 4.52 101.2M
2024-07-22 4.23 4.38 4.19 4.32 59.3M
2024-07-19 4.35 4.41 4.24 4.30 81.6M
2024-07-18 4.15 4.53 4.14 4.44 111.2M
2024-07-17 4.25 4.26 4.07 4.17 64.6M
2024-07-16 4.23 4.30 4.14 4.22 88.6M
2024-07-15 4.14 4.34 4.10 4.14 96.9M
2024-07-12 4.25 4.28 3.99 4.19 148.8M
2024-07-11 3.77 4.15 3.76 4.15 118.5M
2024-07-10 3.85 3.89 3.73 3.77 114.0M
2024-07-09 3.36 3.67 3.32 3.67 63.0M
2024-07-08 3.38 3.44 3.31 3.34 38.5M
2024-07-05 3.28 3.35 3.16 3.32 60.6M
2024-07-04 3.55 3.60 3.22 3.25 76.5M
2024-07-03 3.75 3.78 3.52 3.55 60.6M
2024-07-02 3.68 3.77 3.49 3.69 66.0M
2024-07-01 3.87 3.93 3.62 3.65 81.4M
2024-06-28 3.60 3.95 3.60 3.84 112.1M
2024-06-27 3.65 3.73 3.58 3.60 88.3M
2024-06-26 3.32 3.61 3.23 3.61 65.8M
2024-06-25 3.31 3.37 3.24 3.28 40.6M
2024-06-24 3.43 3.47 3.25 3.26 57.0M
2024-06-21 3.22 3.40 3.20 3.35 66.3M
2024-06-20 3.15 3.32 3.12 3.22 52.8M
2024-06-19 3.05 3.18 3.00 3.14 44.7M
2024-06-18 2.84 3.10 2.83 3.03 38.0M
2024-06-17 2.77 2.87 2.74 2.85 17.4M
2024-06-14 2.76 2.79 2.73 2.77 16.9M
2024-06-13 2.83 2.84 2.75 2.76 14.4M
2024-06-12 2.82 2.86 2.81 2.83 11.2M
2024-06-11 2.85 2.85 2.78 2.82 12.7M
2024-06-07 2.81 2.91 2.78 2.85 14.4M
2024-06-06 2.88 2.92 2.77 2.79 21.2M
2024-06-05 2.93 2.94 2.89 2.89 11.5M
2024-06-04 2.96 2.98 2.91 2.95 20.5M
2024-06-03 3.06 3.08 2.92 2.96 24.5M
2024-05-31 3.02 3.12 3.02 3.08 16.7M
2024-05-30 2.99 3.07 2.99 3.03 17.8M
2024-05-29 3.08 3.11 2.98 3.01 24.6M
2024-05-28 3.13 3.15 3.08 3.10 11.9M
2024-05-27 3.15 3.18 3.09 3.14 14.8M
2024-05-24 3.18 3.20 3.15 3.15 9.7M
2024-05-23 3.27 3.27 3.18 3.19 12.6M
2024-05-22 3.27 3.29 3.25 3.26 9.4M
2024-05-21 3.29 3.30 3.23 3.27 14.3M
2024-05-20 3.27 3.36 3.24 3.29 21.6M
2024-05-17 3.17 3.25 3.17 3.25 14.4M
2024-05-16 3.19 3.23 3.17 3.19 13.6M
2024-05-15 3.29 3.29 3.18 3.19 14.3M
2024-05-14 3.24 3.29 3.22 3.26 16.9M
2024-05-13 3.25 3.27 3.19 3.22 18.4M
2024-05-10 3.34 3.34 3.24 3.28 21.2M
2024-05-09 3.27 3.33 3.27 3.30 15.0M
2024-05-08 3.28 3.33 3.25 3.29 19.6M
2024-05-07 3.26 3.36 3.24 3.29 16.9M
2024-05-06 3.25 3.32 3.24 3.26 19.8M
2024-04-30 3.23 3.25 3.18 3.21 16.9M
2024-04-29 3.16 3.24 3.15 3.22 17.1M
2024-04-26 3.08 3.16 3.06 3.16 17.9M
2024-04-25 3.06 3.12 3.02 3.08 13.2M
2024-04-24 3.06 3.09 3.03 3.06 12.9M
2024-04-23 3.06 3.09 3.00 3.04 14.6M
2024-04-22 3.06 3.13 2.99 3.04 13.6M
2024-04-19 3.11 3.17 3.05 3.07 17.0M
2024-04-18 3.12 3.18 3.06 3.12 19.5M
2024-04-17 2.85 3.12 2.85 3.11 25.2M
2024-04-16 3.02 3.02 2.85 2.85 25.0M
2024-04-15 3.16 3.17 2.95 3.02 27.8M
2024-04-12 3.22 3.24 3.16 3.16 14.6M
2024-04-11 3.16 3.27 3.12 3.23 16.9M
2024-04-10 3.21 3.22 3.15 3.17 14.8M
2024-04-09 3.16 3.24 3.15 3.22 13.7M
2024-04-08 3.20 3.24 3.16 3.16 15.1M
2024-04-03 3.25 3.26 3.20 3.21 12.7M
2024-04-02 3.35 3.35 3.24 3.26 13.5M
2024-04-01 3.17 3.30 3.16 3.29 18.9M
2024-03-29 3.18 3.21 3.13 3.18 17.0M
2024-03-28 3.12 3.21 3.11 3.17 16.3M
2024-03-27 3.23 3.25 3.11 3.11 20.1M
2024-03-26 3.16 3.26 3.16 3.24 22.1M
2024-03-25 3.24 3.29 3.19 3.19 23.1M
2024-03-22 3.31 3.31 3.21 3.24 18.4M
2024-03-21 3.34 3.35 3.28 3.31 17.4M
2024-03-20 3.30 3.36 3.29 3.33 17.1M
2024-03-19 3.37 3.37 3.30 3.32 19.9M
2024-03-18 3.33 3.41 3.32 3.39 27.0M
2024-03-15 3.25 3.32 3.21 3.30 22.4M
2024-03-14 3.32 3.35 3.22 3.25 18.1M
2024-03-13 3.27 3.35 3.25 3.32 25.1M
2024-03-12 3.22 3.29 3.19 3.28 20.2M
2024-03-11 3.13 3.21 3.10 3.21 18.3M
2024-03-08 3.15 3.17 3.10 3.13 13.7M
2024-03-07 3.20 3.23 3.13 3.14 15.9M
2024-03-06 3.17 3.22 3.13 3.18 15.6M
2024-03-05 3.19 3.24 3.11 3.19 21.8M
2024-03-04 3.28 3.30 3.17 3.19 19.2M
2024-03-01 3.29 3.32 3.24 3.28 17.5M
2024-02-29 3.10 3.30 3.08 3.29 25.8M
2024-02-28 3.38 3.38 3.11 3.11 45.1M
2024-02-27 3.32 3.47 3.28 3.38 42.3M
2024-02-26 3.17 3.27 3.16 3.22 26.2M
2024-02-23 3.11 3.17 3.07 3.16 19.3M
2024-02-22 3.10 3.15 3.07 3.10 15.3M
2024-02-21 3.01 3.20 2.97 3.12 23.7M
2024-02-20 3.08 3.08 2.98 3.02 15.4M
2024-02-19 3.16 3.16 3.03 3.07 25.3M
2024-02-08 2.89 3.15 2.86 3.08 41.5M
2024-02-07 2.81 2.95 2.79 2.87 38.1M
2024-02-06 2.51 2.81 2.44 2.78 34.5M
2024-02-05 2.74 2.75 2.48 2.55 34.5M
2024-02-02 2.90 2.95 2.64 2.75 23.1M
2024-02-01 2.91 2.98 2.86 2.90 16.0M
2024-01-31 3.04 3.09 2.92 2.93 19.6M
2024-01-30 3.11 3.17 3.05 3.06 13.0M
2024-01-29 3.28 3.30 3.12 3.12 15.7M
2024-01-26 3.26 3.34 3.24 3.28 16.4M
2024-01-25 3.17 3.26 3.15 3.26 16.6M
2024-01-24 3.13 3.22 3.08 3.18 18.5M
2024-01-23 3.06 3.14 3.02 3.11 18.7M
2024-01-22 3.25 3.26 3.04 3.05 16.6M
2024-01-19 3.25 3.28 3.22 3.23 11.2M
2024-01-18 3.28 3.28 3.13 3.24 19.1M
2024-01-17 3.35 3.35 3.28 3.29 13.5M
2024-01-16 3.38 3.41 3.32 3.36 13.1M
2024-01-15 3.40 3.41 3.34 3.37 10.6M
2024-01-12 3.40 3.44 3.38 3.39 12.2M
2024-01-11 3.35 3.43 3.32 3.41 11.4M
2024-01-10 3.34 3.38 3.30 3.35 11.0M
2024-01-09 3.30 3.38 3.30 3.35 15.7M
2024-01-08 3.38 3.38 3.30 3.30 14.3M
2024-01-05 3.43 3.47 3.36 3.38 16.2M
2024-01-04 3.47 3.48 3.41 3.43 13.4M
2024-01-03 3.51 3.52 3.44 3.47 20.2M
2024-01-02 3.58 3.61 3.51 3.52 19.6M