8.78
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.99 | 6.10 | 5.90 | 5.98 | 11.5M |
| 2022-12-29 | 6.16 | 6.19 | 5.88 | 5.90 | 23.4M |
| 2022-12-28 | 6.30 | 6.40 | 6.14 | 6.23 | 28.6M |
| 2022-12-23 | 6.76 | 6.76 | 6.21 | 6.30 | 39.7M |
| 2022-12-22 | 7.05 | 7.11 | 6.65 | 6.68 | 23.6M |
| 2022-12-21 | 6.92 | 7.08 | 6.78 | 7.04 | 12.1M |
| 2022-12-20 | 6.88 | 7.06 | 6.71 | 6.90 | 10.3M |
| 2022-12-19 | 7.08 | 7.25 | 6.87 | 6.93 | 11.7M |
| 2022-12-16 | 7.24 | 7.36 | 7.05 | 7.11 | 15.2M |
| 2022-12-15 | 7.32 | 7.55 | 7.09 | 7.24 | 15.8M |
| 2022-12-14 | 7.46 | 7.68 | 7.32 | 7.39 | 34.5M |
| 2022-12-13 | 7.38 | 7.65 | 7.35 | 7.55 | 41.9M |
| 2022-12-12 | 6.92 | 7.25 | 6.62 | 7.13 | 41.6M |
| 2022-12-09 | 6.35 | 6.99 | 6.35 | 6.92 | 47.8M |
| 2022-12-08 | 6.49 | 6.55 | 6.27 | 6.29 | 44.2M |
| 2022-12-07 | 6.50 | 6.69 | 6.25 | 6.54 | 63.1M |
| 2022-12-06 | 6.99 | 6.99 | 6.60 | 6.66 | 36.2M |
| 2022-12-05 | 6.99 | 7.36 | 6.88 | 7.06 | 61.9M |
| 2022-12-02 | 7.05 | 7.05 | 6.52 | 6.84 | 68.5M |
| 2022-12-01 | 6.85 | 7.23 | 6.53 | 7.15 | 80.3M |
| 2022-11-30 | 7.40 | 7.47 | 6.69 | 6.93 | 70.5M |
| 2022-11-29 | 7.63 | 7.72 | 7.24 | 7.32 | 45.8M |
| 2022-11-28 | 7.79 | 7.87 | 7.46 | 7.87 | 14.3M |
| 2022-11-25 | 7.56 | 7.90 | 7.38 | 7.89 | 26.7M |
| 2022-11-24 | 8.20 | 8.20 | 7.56 | 7.64 | 43.8M |
| 2022-11-23 | 8.24 | 8.33 | 8.00 | 8.20 | 22.3M |
| 2022-11-22 | 8.18 | 8.55 | 7.98 | 8.23 | 51.9M |
| 2022-11-21 | 7.45 | 8.07 | 7.26 | 7.98 | 45.8M |
| 2022-11-18 | 7.84 | 8.16 | 7.40 | 7.45 | 46.2M |
| 2022-11-17 | 7.50 | 7.75 | 7.18 | 7.56 | 45.3M |
| 2022-11-16 | 6.85 | 7.50 | 6.85 | 7.46 | 64.2M |
| 2022-11-15 | 6.70 | 7.02 | 6.58 | 6.63 | 35.4M |
| 2022-11-14 | 6.83 | 6.93 | 6.59 | 6.63 | 34.3M |
| 2022-11-11 | 7.09 | 7.09 | 6.33 | 6.85 | 61.7M |
| 2022-11-10 | 6.80 | 6.98 | 6.66 | 6.95 | 28.0M |
| 2022-11-09 | 7.50 | 7.50 | 6.95 | 7.05 | 25.2M |
| 2022-11-08 | 7.52 | 7.60 | 6.97 | 7.11 | 28.2M |
| 2022-11-07 | 7.35 | 7.80 | 7.33 | 7.52 | 39.4M |
| 2022-11-04 | 7.00 | 7.56 | 7.00 | 7.48 | 44.2M |
| 2022-11-03 | 6.56 | 6.85 | 6.45 | 6.77 | 32.3M |
| 2022-11-02 | 6.09 | 6.60 | 6.08 | 6.55 | 33.8M |
| 2022-11-01 | 5.85 | 5.99 | 5.67 | 5.89 | 39.1M |
| 2022-10-31 | 6.15 | 6.15 | 5.65 | 5.72 | 43.0M |
| 2022-10-28 | 6.58 | 6.68 | 6.18 | 6.22 | 20.6M |
| 2022-10-27 | 6.56 | 6.85 | 6.46 | 6.58 | 22.0M |
| 2022-10-26 | 6.96 | 6.99 | 6.39 | 6.58 | 33.2M |
| 2022-10-25 | 6.93 | 7.08 | 6.64 | 6.90 | 36.0M |
| 2022-10-24 | 7.36 | 7.37 | 6.62 | 6.75 | 30.0M |
| 2022-10-21 | 7.30 | 7.46 | 7.04 | 7.45 | 25.4M |
| 2022-10-20 | 7.52 | 7.64 | 6.99 | 7.29 | 39.7M |
| 2022-10-19 | 6.93 | 7.64 | 6.90 | 7.42 | 59.9M |
| 2022-10-18 | 6.68 | 6.96 | 6.55 | 6.73 | 31.2M |
| 2022-10-17 | 6.17 | 6.63 | 5.95 | 6.62 | 39.9M |
| 2022-10-14 | 6.08 | 6.32 | 6.03 | 6.16 | 37.6M |
| 2022-10-13 | 6.01 | 6.15 | 5.76 | 5.85 | 18.7M |
| 2022-10-12 | 6.06 | 6.25 | 5.71 | 5.89 | 37.0M |
| 2022-10-11 | 6.20 | 6.24 | 5.90 | 6.13 | 24.6M |
| 2022-10-10 | 6.24 | 6.41 | 6.10 | 6.20 | 32.5M |
| 2022-10-07 | 6.29 | 6.38 | 5.95 | 6.26 | 14.8M |
| 2022-10-06 | 6.40 | 6.40 | 6.02 | 6.29 | 14.8M |
| 2022-10-05 | 6.70 | 6.88 | 6.53 | 6.55 | 10.9M |
| 2022-10-03 | 6.50 | 6.57 | 6.28 | 6.55 | 8.4M |
| 2022-09-30 | 6.42 | 6.70 | 6.26 | 6.53 | 16.4M |
| 2022-09-29 | 7.11 | 7.19 | 6.34 | 6.37 | 31.5M |
| 2022-09-28 | 7.51 | 7.75 | 6.85 | 6.91 | 44.4M |
| 2022-09-27 | 7.07 | 7.36 | 6.83 | 7.33 | 29.4M |
| 2022-09-26 | 7.27 | 7.36 | 6.94 | 7.07 | 36.6M |
| 2022-09-23 | 7.70 | 8.00 | 7.27 | 7.40 | 36.3M |
| 2022-09-22 | 8.14 | 8.65 | 7.74 | 7.85 | 86.1M |
| 2022-09-21 | 7.40 | 8.20 | 7.28 | 8.18 | 71.6M |
| 2022-09-20 | 7.16 | 7.45 | 7.04 | 7.40 | 55.5M |
| 2022-09-19 | 6.75 | 7.19 | 6.75 | 6.99 | 48.1M |
| 2022-09-16 | 6.80 | 6.93 | 6.53 | 6.73 | 27.8M |
| 2022-09-15 | 7.32 | 7.47 | 6.83 | 6.88 | 29.9M |
| 2022-09-14 | 6.90 | 7.25 | 6.82 | 7.22 | 29.5M |
| 2022-09-13 | 7.04 | 7.24 | 6.85 | 6.90 | 29.0M |
| 2022-09-09 | 6.95 | 7.25 | 6.73 | 6.84 | 19.5M |
| 2022-09-08 | 6.86 | 7.10 | 6.71 | 6.95 | 28.0M |
| 2022-09-07 | 7.02 | 7.24 | 6.92 | 7.12 | 32.3M |
| 2022-09-06 | 6.84 | 7.23 | 6.52 | 7.12 | 42.7M |
| 2022-09-05 | 6.29 | 6.91 | 6.27 | 6.84 | 41.3M |
| 2022-09-02 | 5.92 | 6.35 | 5.90 | 6.19 | 44.1M |
| 2022-09-01 | 5.96 | 6.08 | 5.76 | 5.89 | 22.8M |
| 2022-08-31 | 6.06 | 6.06 | 5.73 | 5.96 | 31.4M |
| 2022-08-30 | 6.46 | 6.59 | 6.13 | 6.19 | 23.6M |
| 2022-08-29 | 6.37 | 6.48 | 6.14 | 6.34 | 26.3M |
| 2022-08-26 | 6.96 | 6.96 | 6.35 | 6.37 | 39.4M |
| 2022-08-25 | 7.00 | 7.12 | 6.84 | 6.96 | 26.6M |
| 2022-08-24 | 6.91 | 6.94 | 6.41 | 6.44 | 29.3M |
| 2022-08-23 | 6.83 | 6.99 | 6.67 | 6.90 | 29.1M |
| 2022-08-22 | 6.08 | 6.94 | 6.06 | 6.83 | 48.7M |
| 2022-08-19 | 6.25 | 6.26 | 6.01 | 6.08 | 14.2M |
| 2022-08-18 | 6.31 | 6.46 | 6.14 | 6.24 | 25.9M |
| 2022-08-17 | 6.19 | 6.30 | 6.02 | 6.20 | 34.7M |
| 2022-08-16 | 5.80 | 6.18 | 5.61 | 6.17 | 56.4M |
| 2022-08-15 | 5.66 | 5.93 | 5.59 | 5.79 | 35.4M |
| 2022-08-12 | 5.49 | 5.72 | 5.39 | 5.57 | 16.2M |
| 2022-08-11 | 5.40 | 5.59 | 5.35 | 5.35 | 12.6M |
| 2022-08-10 | 5.69 | 5.95 | 5.38 | 5.38 | 28.8M |
| 2022-08-09 | 5.39 | 5.70 | 5.26 | 5.64 | 25.5M |
| 2022-08-08 | 5.00 | 5.35 | 4.95 | 5.35 | 16.0M |
| 2022-08-05 | 5.11 | 5.12 | 4.87 | 5.00 | 25.8M |
| 2022-08-04 | 5.34 | 5.36 | 5.14 | 5.15 | 18.1M |
| 2022-08-03 | 5.49 | 5.50 | 5.16 | 5.35 | 15.1M |
| 2022-08-02 | 5.69 | 5.73 | 5.25 | 5.39 | 23.1M |
| 2022-08-01 | 5.52 | 5.78 | 5.39 | 5.72 | 20.2M |
| 2022-07-29 | 5.48 | 5.56 | 5.32 | 5.40 | 17.9M |
| 2022-07-28 | 5.77 | 5.77 | 5.45 | 5.56 | 19.5M |
| 2022-07-27 | 5.75 | 5.82 | 5.59 | 5.71 | 11.8M |
| 2022-07-26 | 5.59 | 5.82 | 5.50 | 5.75 | 25.5M |
| 2022-07-25 | 5.44 | 5.74 | 5.30 | 5.52 | 34.4M |
| 2022-07-22 | 5.51 | 5.61 | 5.41 | 5.44 | 19.8M |
| 2022-07-21 | 5.41 | 5.66 | 5.33 | 5.51 | 41.7M |
| 2022-07-20 | 5.25 | 5.48 | 5.13 | 5.28 | 31.7M |
| 2022-07-19 | 5.10 | 5.25 | 5.00 | 5.16 | 23.3M |
| 2022-07-18 | 4.31 | 5.20 | 4.22 | 5.10 | 50.9M |
| 2022-07-15 | 4.61 | 4.70 | 4.36 | 4.38 | 8.4M |
| 2022-07-14 | 4.52 | 4.74 | 4.45 | 4.61 | 20.3M |
| 2022-07-13 | 4.25 | 4.52 | 4.25 | 4.52 | 18.4M |
| 2022-07-12 | 4.25 | 4.33 | 4.21 | 4.27 | 9.6M |
| 2022-07-11 | 4.35 | 4.36 | 4.21 | 4.28 | 8.8M |
| 2022-07-08 | 4.34 | 4.59 | 4.34 | 4.34 | 20.1M |
| 2022-07-07 | 4.41 | 4.44 | 4.11 | 4.34 | 34.5M |
| 2022-07-06 | 5.00 | 5.00 | 4.37 | 4.41 | 52.2M |
| 2022-07-05 | 4.90 | 5.14 | 4.90 | 4.98 | 10.9M |
| 2022-07-04 | 4.94 | 5.02 | 4.76 | 4.91 | 19.3M |
| 2022-06-30 | 5.03 | 5.09 | 4.85 | 5.00 | 17.3M |
| 2022-06-29 | 5.28 | 5.39 | 5.07 | 5.09 | 15.8M |
| 2022-06-28 | 5.18 | 5.41 | 5.08 | 5.35 | 35.2M |
| 2022-06-27 | 4.63 | 5.16 | 4.63 | 5.10 | 33.8M |
| 2022-06-24 | 4.65 | 4.65 | 4.44 | 4.61 | 24.7M |
| 2022-06-23 | 4.55 | 4.77 | 4.42 | 4.67 | 18.3M |
| 2022-06-22 | 4.69 | 4.90 | 4.51 | 4.52 | 40.2M |
| 2022-06-21 | 4.24 | 4.54 | 4.23 | 4.54 | 18.8M |
| 2022-06-20 | 4.34 | 4.37 | 4.14 | 4.24 | 27.0M |
| 2022-06-17 | 4.49 | 4.68 | 4.31 | 4.31 | 33.7M |
| 2022-06-16 | 4.72 | 4.76 | 4.48 | 4.54 | 22.7M |
| 2022-06-15 | 4.85 | 5.03 | 4.64 | 4.70 | 23.8M |
| 2022-06-14 | 4.56 | 4.80 | 4.42 | 4.80 | 27.3M |
| 2022-06-13 | 4.93 | 4.95 | 4.56 | 4.56 | 41.6M |
| 2022-06-10 | 4.81 | 5.23 | 4.70 | 4.99 | 46.0M |
| 2022-06-09 | 5.31 | 5.31 | 4.83 | 4.95 | 49.4M |
| 2022-06-08 | 5.63 | 5.64 | 5.26 | 5.35 | 32.6M |
| 2022-06-07 | 5.30 | 5.75 | 5.22 | 5.60 | 51.7M |
| 2022-06-06 | 5.23 | 5.60 | 5.07 | 5.28 | 56.9M |
| 2022-06-02 | 5.10 | 5.32 | 5.04 | 5.20 | 27.0M |
| 2022-06-01 | 4.99 | 5.27 | 4.93 | 5.24 | 42.7M |
| 2022-05-31 | 4.79 | 5.06 | 4.79 | 4.99 | 30.1M |
| 2022-05-30 | 4.89 | 4.95 | 4.74 | 4.79 | 12.7M |
| 2022-05-27 | 4.90 | 5.06 | 4.71 | 4.84 | 24.3M |
| 2022-05-26 | 5.00 | 5.04 | 4.74 | 4.85 | 16.1M |
| 2022-05-25 | 4.65 | 4.99 | 4.60 | 4.95 | 25.7M |
| 2022-05-24 | 4.59 | 5.00 | 4.58 | 4.64 | 36.4M |
| 2022-05-23 | 4.54 | 4.70 | 4.51 | 4.62 | 14.7M |
| 2022-05-20 | 4.71 | 4.79 | 4.55 | 4.56 | 12.3M |
| 2022-05-19 | 4.38 | 4.66 | 4.27 | 4.61 | 17.8M |
| 2022-05-18 | 4.44 | 4.48 | 4.28 | 4.46 | 17.7M |
| 2022-05-17 | 4.44 | 4.65 | 4.35 | 4.51 | 17.1M |
| 2022-05-16 | 4.25 | 4.55 | 4.18 | 4.44 | 27.9M |
| 2022-05-13 | 3.87 | 4.22 | 3.85 | 4.18 | 14.4M |
| 2022-05-12 | 3.83 | 3.98 | 3.79 | 3.85 | 17.5M |
| 2022-05-11 | 3.78 | 3.91 | 3.72 | 3.81 | 12.2M |
| 2022-05-10 | 3.82 | 3.89 | 3.50 | 3.81 | 45.2M |
| 2022-05-06 | 3.90 | 4.19 | 3.80 | 4.14 | 30.9M |
| 2022-05-05 | 3.85 | 4.01 | 3.80 | 3.97 | 17.0M |
| 2022-05-04 | 3.93 | 3.93 | 3.70 | 3.85 | 11.5M |
| 2022-05-03 | 4.15 | 4.15 | 3.83 | 3.95 | 8.3M |
| 2022-04-29 | 4.09 | 4.20 | 4.00 | 4.15 | 7.0M |
| 2022-04-28 | 4.00 | 4.17 | 3.96 | 4.11 | 11.0M |
| 2022-04-27 | 3.64 | 3.97 | 3.63 | 3.93 | 24.2M |
| 2022-04-26 | 3.94 | 4.00 | 3.64 | 3.68 | 31.1M |
| 2022-04-25 | 4.55 | 4.55 | 3.90 | 3.92 | 50.2M |
| 2022-04-22 | 4.52 | 4.99 | 4.45 | 4.69 | 53.2M |
| 2022-04-21 | 4.47 | 4.68 | 4.37 | 4.57 | 30.7M |
| 2022-04-20 | 4.48 | 4.64 | 4.38 | 4.44 | 21.1M |
| 2022-04-19 | 4.30 | 4.57 | 4.15 | 4.51 | 31.4M |
| 2022-04-14 | 4.15 | 4.45 | 4.14 | 4.37 | 29.7M |
| 2022-04-13 | 4.10 | 4.28 | 4.04 | 4.14 | 20.2M |
| 2022-04-12 | 3.96 | 4.09 | 3.81 | 4.08 | 22.2M |
| 2022-04-11 | 4.01 | 4.18 | 3.93 | 3.94 | 11.6M |
| 2022-04-08 | 4.06 | 4.13 | 3.91 | 4.00 | 14.4M |
| 2022-04-07 | 3.93 | 4.23 | 3.90 | 4.06 | 39.5M |
| 2022-04-06 | 3.92 | 3.96 | 3.78 | 3.93 | 18.0M |
| 2022-04-04 | 3.69 | 3.92 | 3.69 | 3.92 | 11.1M |
| 2022-04-01 | 3.55 | 3.74 | 3.54 | 3.69 | 6.1M |
| 2022-03-31 | 3.65 | 3.74 | 3.56 | 3.63 | 7.6M |
| 2022-03-30 | 3.72 | 3.72 | 3.49 | 3.67 | 14.0M |
| 2022-03-29 | 3.65 | 3.86 | 3.58 | 3.73 | 27.6M |
| 2022-03-28 | 3.35 | 3.74 | 3.29 | 3.66 | 27.9M |
| 2022-03-25 | 3.47 | 3.55 | 3.30 | 3.33 | 12.7M |
| 2022-03-24 | 3.36 | 3.51 | 3.31 | 3.50 | 9.4M |
| 2022-03-23 | 3.39 | 3.39 | 3.30 | 3.38 | 3.2M |
| 2022-03-22 | 3.22 | 3.42 | 3.22 | 3.42 | 3.2M |
| 2022-03-21 | 3.36 | 3.40 | 3.24 | 3.32 | 4.3M |
| 2022-03-18 | 3.24 | 3.39 | 3.24 | 3.35 | 10.1M |
| 2022-03-17 | 3.30 | 3.32 | 3.16 | 3.29 | 11.3M |
| 2022-03-16 | 3.02 | 3.28 | 2.97 | 3.25 | 44.6M |
| 2022-03-15 | 3.12 | 3.18 | 2.90 | 3.02 | 22.9M |
| 2022-03-14 | 3.49 | 3.49 | 3.10 | 3.11 | 16.9M |
| 2022-03-11 | 3.24 | 3.52 | 3.20 | 3.49 | 16.4M |
| 2022-03-10 | 3.19 | 3.36 | 3.19 | 3.30 | 10.4M |
| 2022-03-09 | 3.21 | 3.29 | 3.00 | 3.15 | 19.6M |
| 2022-03-08 | 3.42 | 3.48 | 3.13 | 3.17 | 19.8M |
| 2022-03-07 | 3.69 | 3.72 | 3.35 | 3.35 | 33.5M |
| 2022-03-04 | 3.78 | 3.82 | 3.63 | 3.69 | 10.3M |
| 2022-03-03 | 3.78 | 3.86 | 3.66 | 3.82 | 21.9M |
| 2022-03-02 | 3.64 | 3.78 | 3.64 | 3.74 | 16.9M |
| 2022-03-01 | 3.77 | 3.78 | 3.54 | 3.60 | 10.2M |
| 2022-02-28 | 3.64 | 3.79 | 3.55 | 3.72 | 16.5M |
| 2022-02-25 | 3.64 | 3.64 | 3.47 | 3.55 | 7.0M |
| 2022-02-24 | 3.59 | 3.66 | 3.53 | 3.63 | 13.7M |
| 2022-02-23 | 3.50 | 3.68 | 3.43 | 3.59 | 23.4M |
| 2022-02-22 | 3.44 | 3.58 | 3.41 | 3.47 | 13.0M |
| 2022-02-21 | 3.45 | 3.49 | 3.33 | 3.46 | 7.7M |
| 2022-02-18 | 3.25 | 3.47 | 3.25 | 3.43 | 11.8M |
| 2022-02-17 | 3.31 | 3.31 | 3.23 | 3.26 | 3.8M |
| 2022-02-16 | 3.22 | 3.33 | 3.14 | 3.28 | 9.6M |
| 2022-02-15 | 3.27 | 3.27 | 3.17 | 3.17 | 4.3M |
| 2022-02-14 | 3.38 | 3.43 | 3.23 | 3.25 | 5.7M |
| 2022-02-11 | 3.49 | 3.52 | 3.35 | 3.38 | 12.5M |
| 2022-02-10 | 3.26 | 3.50 | 3.26 | 3.48 | 20.0M |
| 2022-02-09 | 3.38 | 3.38 | 3.25 | 3.26 | 13.1M |
| 2022-02-08 | 3.03 | 3.43 | 3.00 | 3.38 | 45.5M |
| 2022-02-07 | 3.05 | 3.05 | 3.00 | 3.02 | 4.3M |
| 2022-02-04 | 2.94 | 3.05 | 2.94 | 3.05 | 3.0M |
| 2022-01-31 | 2.91 | 2.96 | 2.90 | 2.94 | 1.7M |
| 2022-01-28 | 2.96 | 2.96 | 2.88 | 2.91 | 3.3M |
| 2022-01-27 | 2.97 | 2.98 | 2.93 | 2.94 | 3.0M |
| 2022-01-26 | 3.00 | 3.04 | 2.97 | 3.00 | 4.1M |
| 2022-01-25 | 3.05 | 3.06 | 2.98 | 2.99 | 11.6M |
| 2022-01-24 | 2.95 | 3.15 | 2.88 | 3.07 | 16.7M |
| 2022-01-21 | 3.13 | 3.14 | 3.07 | 3.10 | 4.4M |
| 2022-01-20 | 3.14 | 3.16 | 3.13 | 3.15 | 1.9M |
| 2022-01-19 | 3.13 | 3.17 | 3.12 | 3.15 | 2.6M |
| 2022-01-18 | 3.13 | 3.19 | 3.12 | 3.14 | 1.9M |
| 2022-01-17 | 3.12 | 3.17 | 3.10 | 3.15 | 3.4M |
| 2022-01-14 | 3.10 | 3.13 | 3.08 | 3.12 | 1.6M |
| 2022-01-13 | 3.14 | 3.16 | 3.11 | 3.12 | 3.3M |
| 2022-01-12 | 3.15 | 3.17 | 3.12 | 3.14 | 4.9M |
| 2022-01-11 | 3.11 | 3.15 | 3.08 | 3.11 | 4.4M |
| 2022-01-10 | 3.07 | 3.11 | 3.04 | 3.11 | 5.5M |
| 2022-01-07 | 3.07 | 3.10 | 3.04 | 3.04 | 2.8M |
| 2022-01-06 | 3.06 | 3.11 | 3.01 | 3.07 | 2.5M |
| 2022-01-05 | 3.06 | 3.12 | 3.03 | 3.05 | 4.4M |
| 2022-01-04 | 3.09 | 3.13 | 3.04 | 3.06 | 2.9M |
| 2022-01-03 | 2.96 | 3.09 | 2.96 | 3.07 | 3.9M |