14.74
Last Update: 2025-09-29
| 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 | 6.79 | 6.80 | 6.65 | 6.65 | 172.0M |
| 2024-12-30 | 6.83 | 6.87 | 6.77 | 6.81 | 136.3M |
| 2024-12-27 | 6.96 | 7.02 | 6.82 | 6.82 | 187.7M |
| 2024-12-26 | 6.88 | 7.00 | 6.86 | 6.95 | 93.6M |
| 2024-12-25 | 6.98 | 6.99 | 6.85 | 6.89 | 89.5M |
| 2024-12-24 | 6.91 | 6.99 | 6.87 | 6.99 | 126.1M |
| 2024-12-23 | 6.86 | 6.94 | 6.84 | 6.91 | 158.4M |
| 2024-12-20 | 6.99 | 7.02 | 6.82 | 6.85 | 177.9M |
| 2024-12-19 | 6.89 | 7.03 | 6.80 | 7.01 | 126.1M |
| 2024-12-18 | 7.10 | 7.13 | 6.98 | 6.99 | 154.7M |
| 2024-12-17 | 7.10 | 7.21 | 7.06 | 7.07 | 132.3M |
| 2024-12-16 | 7.18 | 7.22 | 7.10 | 7.13 | 140.9M |
| 2024-12-13 | 7.43 | 7.44 | 7.17 | 7.22 | 330.9M |
| 2024-12-12 | 7.48 | 7.52 | 7.43 | 7.50 | 139.1M |
| 2024-12-11 | 7.41 | 7.57 | 7.34 | 7.50 | 177.8M |
| 2024-12-10 | 7.58 | 7.68 | 7.38 | 7.40 | 200.1M |
| 2024-12-09 | 7.42 | 7.47 | 7.33 | 7.39 | 126.8M |
| 2024-12-06 | 7.36 | 7.42 | 7.33 | 7.42 | 130.9M |
| 2024-12-05 | 7.48 | 7.49 | 7.35 | 7.37 | 126.8M |
| 2024-12-04 | 7.52 | 7.60 | 7.45 | 7.52 | 130.7M |
| 2024-12-03 | 7.50 | 7.52 | 7.41 | 7.46 | 100.2M |
| 2024-12-02 | 7.40 | 7.56 | 7.38 | 7.48 | 177.4M |
| 2024-11-29 | 7.15 | 7.35 | 7.07 | 7.28 | 160.7M |
| 2024-11-28 | 7.25 | 7.29 | 7.13 | 7.15 | 114.1M |
| 2024-11-27 | 7.25 | 7.30 | 7.14 | 7.30 | 121.9M |
| 2024-11-26 | 7.25 | 7.39 | 7.24 | 7.29 | 68.7M |
| 2024-11-25 | 7.35 | 7.44 | 7.22 | 7.27 | 105.6M |
| 2024-11-22 | 7.58 | 7.61 | 7.32 | 7.32 | 132.5M |
| 2024-11-21 | 7.60 | 7.64 | 7.56 | 7.61 | 88.2M |
| 2024-11-20 | 7.65 | 7.66 | 7.56 | 7.61 | 100.9M |
| 2024-11-19 | 7.54 | 7.65 | 7.44 | 7.64 | 184.6M |
| 2024-11-18 | 7.42 | 7.58 | 7.33 | 7.40 | 171.6M |
| 2024-11-15 | 7.44 | 7.63 | 7.41 | 7.46 | 146.2M |
| 2024-11-14 | 7.61 | 7.63 | 7.43 | 7.44 | 201.1M |
| 2024-11-13 | 7.60 | 7.74 | 7.58 | 7.67 | 176.9M |
| 2024-11-12 | 7.83 | 7.98 | 7.61 | 7.68 | 313.2M |
| 2024-11-11 | 8.01 | 8.04 | 7.80 | 7.92 | 281.1M |
| 2024-11-08 | 8.28 | 8.41 | 8.09 | 8.10 | 265.0M |
| 2024-11-07 | 7.95 | 8.17 | 7.80 | 8.13 | 288.9M |
| 2024-11-06 | 8.21 | 8.38 | 8.12 | 8.20 | 292.1M |
| 2024-11-05 | 7.98 | 8.24 | 7.93 | 8.18 | 291.8M |
| 2024-11-04 | 8.03 | 8.10 | 7.85 | 8.00 | 249.8M |
| 2024-11-01 | 7.60 | 8.14 | 7.51 | 7.93 | 464.6M |
| 2024-10-31 | 7.75 | 7.75 | 7.58 | 7.60 | 187.1M |
| 2024-10-30 | 7.68 | 7.86 | 7.66 | 7.74 | 170.9M |
| 2024-10-29 | 7.92 | 7.96 | 7.63 | 7.66 | 306.0M |
| 2024-10-28 | 7.89 | 7.92 | 7.76 | 7.92 | 166.7M |
| 2024-10-25 | 8.01 | 8.02 | 7.88 | 7.92 | 167.1M |
| 2024-10-24 | 8.10 | 8.11 | 7.93 | 8.02 | 170.2M |
| 2024-10-23 | 8.26 | 8.30 | 8.06 | 8.20 | 225.5M |
| 2024-10-22 | 8.22 | 8.35 | 8.07 | 8.33 | 173.6M |
| 2024-10-21 | 8.11 | 8.44 | 8.05 | 8.32 | 319.5M |
| 2024-10-18 | 7.91 | 8.09 | 7.83 | 8.00 | 198.8M |
| 2024-10-17 | 8.08 | 8.11 | 7.86 | 7.88 | 120.8M |
| 2024-10-16 | 7.91 | 8.06 | 7.81 | 8.02 | 136.3M |
| 2024-10-15 | 8.30 | 8.30 | 8.00 | 8.01 | 215.1M |
| 2024-10-14 | 8.09 | 8.43 | 8.05 | 8.40 | 212.3M |
| 2024-10-11 | 8.25 | 8.25 | 7.98 | 8.05 | 143.0M |
| 2024-10-10 | 8.01 | 8.39 | 7.95 | 8.20 | 265.7M |
| 2024-10-09 | 8.38 | 8.38 | 7.85 | 7.93 | 335.6M |
| 2024-10-08 | 9.48 | 9.55 | 8.25 | 8.63 | 618.5M |
| 2024-09-30 | 8.65 | 8.89 | 8.22 | 8.70 | 499.1M |
| 2024-09-27 | 8.36 | 8.48 | 8.23 | 8.37 | 131.1M |
| 2024-09-26 | 7.79 | 8.12 | 7.69 | 8.12 | 175.2M |
| 2024-09-25 | 7.88 | 8.22 | 7.76 | 7.78 | 230.4M |
| 2024-09-24 | 7.48 | 7.76 | 7.44 | 7.68 | 188.7M |
| 2024-09-23 | 7.39 | 7.55 | 7.35 | 7.39 | 121.1M |
| 2024-09-20 | 7.20 | 7.48 | 7.15 | 7.44 | 208.7M |
| 2024-09-19 | 6.77 | 7.20 | 6.70 | 7.16 | 234.9M |
| 2024-09-18 | 6.62 | 6.79 | 6.58 | 6.74 | 162.3M |
| 2024-09-13 | 6.66 | 6.73 | 6.52 | 6.53 | 154.8M |
| 2024-09-12 | 6.60 | 6.63 | 6.53 | 6.57 | 108.7M |
| 2024-09-11 | 6.68 | 6.70 | 6.48 | 6.56 | 137.1M |
| 2024-09-10 | 6.76 | 6.79 | 6.63 | 6.72 | 69.2M |
| 2024-09-09 | 6.84 | 6.84 | 6.59 | 6.71 | 145.1M |
| 2024-09-06 | 6.97 | 7.02 | 6.91 | 6.91 | 57.3M |
| 2024-09-05 | 6.98 | 7.02 | 6.85 | 6.92 | 80.7M |
| 2024-09-04 | 7.09 | 7.09 | 6.86 | 6.94 | 176.6M |
| 2024-09-03 | 7.29 | 7.42 | 7.25 | 7.30 | 71.7M |
| 2024-09-02 | 7.40 | 7.44 | 7.19 | 7.30 | 107.5M |
| 2024-08-30 | 7.42 | 7.57 | 7.30 | 7.49 | 132.8M |
| 2024-08-29 | 7.29 | 7.50 | 7.25 | 7.42 | 77.3M |
| 2024-08-28 | 7.54 | 7.66 | 7.36 | 7.43 | 97.5M |
| 2024-08-27 | 7.63 | 7.68 | 7.43 | 7.54 | 97.9M |
| 2024-08-26 | 7.52 | 7.65 | 7.42 | 7.64 | 155.8M |
| 2024-08-23 | 7.38 | 7.48 | 7.36 | 7.42 | 57.0M |
| 2024-08-22 | 7.48 | 7.49 | 7.30 | 7.44 | 78.8M |
| 2024-08-21 | 7.40 | 7.45 | 7.33 | 7.43 | 50.3M |
| 2024-08-20 | 7.56 | 7.57 | 7.36 | 7.41 | 77.4M |
| 2024-08-19 | 7.48 | 7.62 | 7.44 | 7.51 | 115.6M |
| 2024-08-16 | 7.30 | 7.52 | 7.30 | 7.43 | 173.0M |
| 2024-08-15 | 7.08 | 7.27 | 7.02 | 7.23 | 113.4M |
| 2024-08-14 | 7.17 | 7.23 | 7.06 | 7.10 | 82.3M |
| 2024-08-13 | 7.18 | 7.22 | 7.07 | 7.18 | 85.5M |
| 2024-08-12 | 7.06 | 7.18 | 7.05 | 7.12 | 78.3M |
| 2024-08-09 | 7.02 | 7.16 | 7.02 | 7.06 | 119.5M |
| 2024-08-08 | 7.02 | 7.03 | 6.85 | 6.95 | 113.6M |
| 2024-08-07 | 6.98 | 7.17 | 6.90 | 7.09 | 102.4M |
| 2024-08-06 | 7.03 | 7.12 | 6.90 | 6.98 | 132.0M |
| 2024-08-05 | 7.11 | 7.24 | 7.01 | 7.03 | 156.5M |
| 2024-08-02 | 7.29 | 7.32 | 7.14 | 7.22 | 166.8M |
| 2024-08-01 | 7.64 | 7.70 | 7.49 | 7.52 | 126.0M |
| 2024-07-31 | 7.24 | 7.51 | 7.16 | 7.47 | 175.7M |
| 2024-07-30 | 7.31 | 7.31 | 7.07 | 7.16 | 127.5M |
| 2024-07-29 | 7.34 | 7.46 | 7.25 | 7.36 | 123.4M |
| 2024-07-26 | 7.08 | 7.39 | 7.08 | 7.27 | 188.9M |
| 2024-07-25 | 7.24 | 7.32 | 6.99 | 7.02 | 248.0M |
| 2024-07-24 | 7.55 | 7.57 | 7.34 | 7.43 | 185.2M |
| 2024-07-23 | 8.15 | 8.21 | 7.55 | 7.56 | 275.3M |
| 2024-07-22 | 8.30 | 8.35 | 8.05 | 8.13 | 167.0M |
| 2024-07-19 | 8.28 | 8.47 | 8.01 | 8.41 | 194.5M |
| 2024-07-18 | 8.47 | 8.67 | 8.39 | 8.62 | 136.1M |
| 2024-07-17 | 9.08 | 9.16 | 8.46 | 8.56 | 243.5M |
| 2024-07-16 | 9.05 | 9.21 | 8.99 | 9.17 | 120.1M |
| 2024-07-15 | 8.89 | 9.25 | 8.81 | 9.13 | 214.8M |
| 2024-07-12 | 9.00 | 9.07 | 8.63 | 8.76 | 200.3M |
| 2024-07-11 | 8.82 | 9.10 | 8.74 | 9.05 | 132.2M |
| 2024-07-10 | 9.04 | 9.09 | 8.74 | 8.78 | 144.3M |
| 2024-07-09 | 8.92 | 9.11 | 8.83 | 9.09 | 132.7M |
| 2024-07-08 | 8.98 | 9.05 | 8.87 | 8.92 | 138.5M |
| 2024-07-05 | 8.86 | 9.13 | 8.80 | 9.09 | 172.4M |
| 2024-07-04 | 8.85 | 8.96 | 8.77 | 8.82 | 186.1M |
| 2024-07-03 | 8.56 | 8.63 | 8.47 | 8.63 | 89.6M |
| 2024-07-02 | 8.66 | 8.73 | 8.43 | 8.54 | 109.0M |
| 2024-07-01 | 8.48 | 8.68 | 8.42 | 8.66 | 126.2M |
| 2024-06-28 | 8.16 | 8.57 | 8.15 | 8.50 | 167.5M |
| 2024-06-27 | 8.26 | 8.30 | 8.02 | 8.19 | 118.9M |
| 2024-06-26 | 8.26 | 8.34 | 8.09 | 8.30 | 120.5M |
| 2024-06-25 | 8.29 | 8.45 | 8.22 | 8.33 | 106.7M |
| 2024-06-24 | 8.16 | 8.35 | 8.10 | 8.25 | 98.8M |
| 2024-06-21 | 8.55 | 8.60 | 8.30 | 8.33 | 118.2M |
| 2024-06-20 | 8.50 | 8.63 | 8.38 | 8.45 | 151.8M |
| 2024-06-19 | 8.19 | 8.53 | 8.17 | 8.40 | 175.0M |
| 2024-06-18 | 8.23 | 8.27 | 8.05 | 8.14 | 109.0M |
| 2024-06-17 | 8.20 | 8.37 | 8.06 | 8.19 | 118.5M |
| 2024-06-14 | 8.03 | 8.31 | 7.96 | 8.28 | 136.1M |
| 2024-06-13 | 8.20 | 8.31 | 8.01 | 8.10 | 135.1M |
| 2024-06-12 | 8.13 | 8.33 | 8.10 | 8.25 | 111.6M |
| 2024-06-11 | 8.19 | 8.27 | 8.06 | 8.13 | 169.3M |
| 2024-06-07 | 8.36 | 8.48 | 8.24 | 8.41 | 174.4M |
| 2024-06-06 | 8.15 | 8.42 | 8.12 | 8.27 | 207.3M |
| 2024-06-05 | 8.20 | 8.23 | 8.01 | 8.03 | 221.9M |
| 2024-06-04 | 8.25 | 8.57 | 8.15 | 8.40 | 180.0M |
| 2024-06-03 | 8.33 | 8.43 | 8.08 | 8.17 | 175.3M |
| 2024-05-31 | 8.32 | 8.45 | 8.21 | 8.34 | 147.5M |
| 2024-05-30 | 8.70 | 8.74 | 8.29 | 8.34 | 188.3M |
| 2024-05-29 | 8.50 | 8.88 | 8.48 | 8.76 | 175.1M |
| 2024-05-28 | 8.55 | 8.75 | 8.52 | 8.54 | 182.1M |
| 2024-05-27 | 8.15 | 8.58 | 8.15 | 8.54 | 233.9M |
| 2024-05-24 | 8.15 | 8.29 | 8.11 | 8.18 | 153.5M |
| 2024-05-23 | 8.00 | 8.29 | 7.88 | 8.17 | 264.8M |
| 2024-05-22 | 8.41 | 8.50 | 8.15 | 8.21 | 283.6M |
| 2024-05-21 | 8.92 | 8.98 | 8.35 | 8.42 | 375.6M |
| 2024-05-20 | 8.95 | 9.15 | 8.58 | 8.94 | 458.6M |
| 2024-05-17 | 8.80 | 8.81 | 8.39 | 8.69 | 372.8M |
| 2024-05-16 | 9.24 | 9.33 | 8.57 | 8.67 | 488.2M |
| 2024-05-15 | 9.39 | 9.45 | 9.08 | 9.13 | 215.4M |
| 2024-05-14 | 9.35 | 9.58 | 9.33 | 9.46 | 233.2M |
| 2024-05-13 | 9.06 | 9.34 | 8.98 | 9.26 | 172.8M |
| 2024-05-10 | 9.17 | 9.25 | 8.90 | 9.20 | 203.7M |
| 2024-05-09 | 8.79 | 9.13 | 8.75 | 9.04 | 194.5M |
| 2024-05-08 | 8.76 | 8.99 | 8.60 | 8.83 | 190.7M |
| 2024-05-07 | 8.87 | 9.15 | 8.79 | 8.83 | 239.0M |
| 2024-05-06 | 8.78 | 8.85 | 8.50 | 8.83 | 313.8M |
| 2024-04-30 | 9.10 | 9.23 | 8.81 | 8.98 | 276.2M |
| 2024-04-29 | 9.14 | 9.22 | 8.82 | 9.01 | 272.0M |
| 2024-04-26 | 8.97 | 9.37 | 8.87 | 9.28 | 287.5M |
| 2024-04-25 | 8.77 | 8.88 | 8.66 | 8.87 | 152.2M |
| 2024-04-24 | 8.56 | 8.88 | 8.56 | 8.85 | 211.4M |
| 2024-04-23 | 9.00 | 9.06 | 8.56 | 8.60 | 373.8M |
| 2024-04-22 | 9.63 | 9.87 | 9.15 | 9.19 | 236.5M |
| 2024-04-19 | 9.47 | 9.82 | 9.30 | 9.48 | 227.0M |
| 2024-04-18 | 8.97 | 9.47 | 8.89 | 9.47 | 253.8M |
| 2024-04-17 | 8.80 | 9.05 | 8.62 | 9.04 | 219.2M |
| 2024-04-16 | 9.08 | 9.36 | 8.77 | 8.85 | 241.2M |
| 2024-04-15 | 8.79 | 9.17 | 8.64 | 9.16 | 224.3M |
| 2024-04-12 | 8.70 | 9.08 | 8.64 | 8.96 | 241.0M |
| 2024-04-11 | 8.50 | 9.07 | 8.45 | 8.70 | 260.3M |
| 2024-04-10 | 8.54 | 8.85 | 8.48 | 8.74 | 241.8M |
| 2024-04-09 | 8.66 | 8.76 | 8.40 | 8.48 | 243.9M |
| 2024-04-08 | 8.75 | 9.15 | 8.46 | 8.64 | 400.1M |
| 2024-04-03 | 8.41 | 8.80 | 8.41 | 8.74 | 300.7M |
| 2024-04-02 | 8.22 | 8.45 | 8.20 | 8.34 | 175.1M |
| 2024-04-01 | 8.50 | 8.61 | 8.12 | 8.25 | 250.4M |
| 2024-03-29 | 8.23 | 8.45 | 8.12 | 8.32 | 232.5M |
| 2024-03-28 | 7.85 | 8.28 | 7.81 | 8.17 | 205.7M |
| 2024-03-27 | 7.74 | 8.05 | 7.69 | 7.89 | 218.1M |
| 2024-03-26 | 7.84 | 7.98 | 7.67 | 7.78 | 181.1M |
| 2024-03-25 | 7.61 | 7.98 | 7.58 | 7.82 | 256.8M |
| 2024-03-22 | 7.62 | 7.65 | 7.40 | 7.48 | 182.4M |
| 2024-03-21 | 7.76 | 7.83 | 7.64 | 7.74 | 187.5M |
| 2024-03-20 | 7.59 | 7.76 | 7.45 | 7.59 | 218.3M |
| 2024-03-19 | 7.75 | 7.91 | 7.65 | 7.69 | 214.7M |
| 2024-03-18 | 7.77 | 7.97 | 7.55 | 7.82 | 313.9M |
| 2024-03-15 | 7.19 | 7.75 | 7.11 | 7.74 | 298.4M |
| 2024-03-14 | 7.14 | 7.35 | 7.07 | 7.19 | 298.3M |
| 2024-03-13 | 6.60 | 6.95 | 6.56 | 6.80 | 336.4M |
| 2024-03-12 | 6.75 | 6.75 | 6.35 | 6.40 | 188.3M |
| 2024-03-11 | 6.72 | 6.84 | 6.65 | 6.77 | 128.6M |
| 2024-03-08 | 6.75 | 6.81 | 6.59 | 6.75 | 132.8M |
| 2024-03-07 | 6.37 | 6.83 | 6.37 | 6.62 | 199.2M |
| 2024-03-06 | 6.33 | 6.45 | 6.28 | 6.36 | 97.1M |
| 2024-03-05 | 6.28 | 6.37 | 6.26 | 6.34 | 108.7M |
| 2024-03-04 | 6.29 | 6.36 | 6.24 | 6.28 | 107.2M |
| 2024-03-01 | 6.14 | 6.27 | 6.11 | 6.23 | 96.1M |
| 2024-02-29 | 5.98 | 6.16 | 5.97 | 6.15 | 106.5M |
| 2024-02-28 | 6.12 | 6.13 | 6.01 | 6.01 | 127.3M |
| 2024-02-27 | 6.10 | 6.19 | 6.05 | 6.12 | 128.4M |
| 2024-02-26 | 6.32 | 6.41 | 6.12 | 6.13 | 119.7M |
| 2024-02-23 | 6.14 | 6.38 | 6.09 | 6.35 | 150.0M |
| 2024-02-22 | 5.98 | 6.15 | 5.95 | 6.14 | 109.3M |
| 2024-02-21 | 5.99 | 6.12 | 5.98 | 6.00 | 97.7M |
| 2024-02-20 | 5.94 | 6.11 | 5.86 | 6.03 | 127.0M |
| 2024-02-19 | 5.69 | 5.99 | 5.65 | 5.97 | 177.3M |
| 2024-02-08 | 5.59 | 5.68 | 5.54 | 5.68 | 142.2M |
| 2024-02-07 | 5.60 | 5.65 | 5.51 | 5.57 | 143.7M |
| 2024-02-06 | 5.43 | 5.62 | 5.43 | 5.59 | 114.0M |
| 2024-02-05 | 5.38 | 5.53 | 5.31 | 5.47 | 149.4M |
| 2024-02-02 | 5.47 | 5.57 | 5.24 | 5.43 | 127.7M |
| 2024-02-01 | 5.34 | 5.52 | 5.32 | 5.47 | 105.4M |
| 2024-01-31 | 5.40 | 5.48 | 5.34 | 5.37 | 93.2M |
| 2024-01-30 | 5.44 | 5.53 | 5.41 | 5.43 | 86.2M |
| 2024-01-29 | 5.49 | 5.54 | 5.44 | 5.48 | 91.6M |
| 2024-01-26 | 5.42 | 5.58 | 5.38 | 5.50 | 171.6M |
| 2024-01-25 | 5.25 | 5.43 | 5.20 | 5.42 | 129.2M |
| 2024-01-24 | 5.11 | 5.25 | 5.07 | 5.22 | 106.8M |
| 2024-01-23 | 5.00 | 5.13 | 4.90 | 5.09 | 89.4M |
| 2024-01-22 | 5.18 | 5.19 | 4.97 | 5.02 | 112.4M |
| 2024-01-19 | 5.21 | 5.22 | 5.13 | 5.19 | 91.8M |
| 2024-01-18 | 5.19 | 5.29 | 5.06 | 5.24 | 145.7M |
| 2024-01-17 | 5.37 | 5.39 | 5.23 | 5.23 | 83.2M |
| 2024-01-16 | 5.33 | 5.44 | 5.32 | 5.35 | 113.1M |
| 2024-01-15 | 5.30 | 5.36 | 5.24 | 5.34 | 94.1M |
| 2024-01-12 | 5.27 | 5.35 | 5.24 | 5.32 | 88.5M |
| 2024-01-11 | 5.30 | 5.32 | 5.26 | 5.29 | 90.6M |
| 2024-01-10 | 5.32 | 5.40 | 5.28 | 5.29 | 99.7M |
| 2024-01-09 | 5.30 | 5.38 | 5.23 | 5.35 | 140.9M |
| 2024-01-08 | 5.32 | 5.42 | 5.25 | 5.32 | 172.5M |
| 2024-01-05 | 5.30 | 5.44 | 5.23 | 5.27 | 190.6M |
| 2024-01-04 | 5.23 | 5.28 | 5.16 | 5.20 | 97.6M |
| 2024-01-03 | 5.28 | 5.28 | 5.21 | 5.25 | 96.3M |
| 2024-01-02 | 5.21 | 5.35 | 5.20 | 5.29 | 130.0M |