11.91
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.49 | 12.15 | 11.26 | 11.91 | 7.3M |
| 2025-09-25 | 10.68 | 11.97 | 10.51 | 11.73 | 13.6M |
| 2025-09-24 | 10.64 | 12.10 | 10.62 | 11.18 | 13.7M |
| 2025-09-23 | 10.60 | 11.15 | 10.05 | 10.21 | 9.8M |
| 2025-09-22 | 9.51 | 10.86 | 9.23 | 10.61 | 12.1M |
| 2025-09-19 | 8.05 | 9.48 | 8.00 | 9.36 | 8.3M |
| 2025-09-18 | 7.67 | 8.09 | 7.54 | 7.92 | 5.6M |
| 2025-09-17 | 7.50 | 7.80 | 7.26 | 7.44 | 3.9M |
| 2025-09-16 | 7.58 | 8.30 | 7.48 | 7.50 | 5.8M |
| 2025-09-15 | 7.16 | 7.41 | 7.10 | 7.39 | 3.9M |
| 2025-09-12 | 6.94 | 7.17 | 6.79 | 7.00 | 7.1M |
| 2025-09-11 | 6.76 | 7.09 | 6.60 | 6.94 | 4.2M |
| 2025-09-10 | 6.87 | 7.25 | 6.71 | 6.76 | 5.6M |
| 2025-09-09 | 7.21 | 7.25 | 6.77 | 6.78 | 4.2M |
| 2025-09-08 | 7.58 | 7.60 | 7.17 | 7.21 | 2.8M |
| 2025-09-05 | 6.98 | 7.59 | 6.93 | 7.55 | 6.3M |
| 2025-09-04 | 6.75 | 6.90 | 6.69 | 6.75 | 4.4M |
| 2025-09-03 | 7.13 | 7.20 | 6.70 | 6.75 | 4.1M |
| 2025-09-02 | 7.06 | 7.22 | 6.90 | 6.93 | 3.4M |
| 2025-08-29 | 7.70 | 7.85 | 7.39 | 7.40 | 2.5M |
| 2025-08-28 | 7.40 | 7.76 | 7.26 | 7.75 | 2.5M |
| 2025-08-27 | 7.55 | 7.60 | 7.27 | 7.28 | 2.9M |
| 2025-08-26 | 7.47 | 7.84 | 7.40 | 7.58 | 3.0M |
| 2025-08-25 | 7.67 | 7.73 | 7.35 | 7.47 | 3.7M |
| 2025-08-22 | 6.90 | 7.64 | 6.77 | 7.54 | 5.6M |
| 2025-08-21 | 7.40 | 7.50 | 6.78 | 6.84 | 5.1M |
| 2025-08-20 | 7.79 | 7.86 | 7.36 | 7.48 | 3.7M |
| 2025-08-19 | 8.08 | 8.19 | 7.70 | 7.82 | 3.5M |
| 2025-08-18 | 8.17 | 8.48 | 7.91 | 8.06 | 4.5M |
| 2025-08-15 | 7.61 | 8.69 | 7.57 | 7.95 | 6.3M |
| 2025-08-14 | 7.55 | 7.68 | 7.33 | 7.57 | 4.2M |
| 2025-08-13 | 7.37 | 7.63 | 7.11 | 7.55 | 6.2M |
| 2025-08-12 | 7.74 | 8.32 | 7.12 | 7.37 | 10.2M |
| 2025-08-11 | 9.21 | 9.41 | 8.84 | 9.14 | 5.4M |
| 2025-08-08 | 9.18 | 9.39 | 8.97 | 9.19 | 2.4M |
| 2025-08-07 | 8.98 | 9.39 | 8.81 | 9.07 | 2.8M |
| 2025-08-06 | 8.51 | 8.65 | 8.40 | 8.45 | 1.7M |
| 2025-08-05 | 8.58 | 8.81 | 8.41 | 8.55 | 3.1M |
| 2025-08-04 | 7.82 | 8.51 | 7.80 | 8.48 | 2.9M |
| 2025-08-01 | 7.89 | 7.97 | 7.58 | 7.78 | 4.0M |
| 2025-07-31 | 8.20 | 8.41 | 8.05 | 8.12 | 2.7M |
| 2025-07-30 | 8.49 | 8.59 | 8.12 | 8.20 | 3.3M |
| 2025-07-29 | 8.73 | 8.86 | 8.43 | 8.45 | 3.2M |
| 2025-07-28 | 9.49 | 9.53 | 8.74 | 8.84 | 3.6M |
| 2025-07-25 | 9.37 | 9.43 | 9.11 | 9.38 | 3.6M |
| 2025-07-24 | 9.53 | 9.63 | 9.16 | 9.36 | 4.4M |
| 2025-07-23 | 9.96 | 10.12 | 9.34 | 9.44 | 5.8M |
| 2025-07-22 | 9.53 | 10.35 | 9.50 | 10.21 | 6.4M |
| 2025-07-21 | 9.17 | 9.64 | 9.14 | 9.53 | 6.1M |
| 2025-07-18 | 8.22 | 9.01 | 8.16 | 8.96 | 5.3M |
| 2025-07-17 | 8.27 | 8.48 | 8.18 | 8.24 | 4.3M |
| 2025-07-16 | 8.41 | 8.44 | 8.00 | 8.27 | 4.3M |
| 2025-07-15 | 8.29 | 8.59 | 8.22 | 8.32 | 4.0M |
| 2025-07-14 | 7.75 | 8.10 | 7.65 | 7.94 | 5.0M |
| 2025-07-11 | 8.45 | 8.53 | 7.99 | 8.17 | 5.4M |
| 2025-07-10 | 8.74 | 8.92 | 8.48 | 8.57 | 4.0M |
| 2025-07-09 | 8.42 | 8.77 | 8.25 | 8.74 | 5.3M |
| 2025-07-08 | 8.08 | 8.69 | 7.88 | 8.41 | 6.0M |
| 2025-07-07 | 8.28 | 8.37 | 7.88 | 7.98 | 6.4M |
| 2025-07-03 | 7.70 | 8.43 | 7.59 | 8.41 | 6.1M |
| 2025-07-02 | 7.34 | 7.92 | 7.10 | 7.48 | 9.5M |
| 2025-07-01 | 6.62 | 7.38 | 6.50 | 7.34 | 8.1M |
| 2025-06-30 | 6.33 | 7.05 | 6.25 | 6.71 | 8.1M |
| 2025-06-27 | 6.35 | 6.38 | 6.06 | 6.14 | 6.0M |
| 2025-06-26 | 6.18 | 6.65 | 6.14 | 6.30 | 6.9M |
| 2025-06-25 | 6.03 | 6.29 | 5.74 | 6.19 | 4.1M |
| 2025-06-24 | 5.75 | 5.99 | 5.63 | 5.90 | 3.5M |
| 2025-06-23 | 5.80 | 5.85 | 5.42 | 5.62 | 5.2M |
| 2025-06-20 | 5.67 | 6.23 | 5.61 | 5.83 | 9.0M |
| 2025-06-18 | 5.65 | 5.85 | 5.57 | 5.57 | 5.2M |
| 2025-06-17 | 5.37 | 5.98 | 5.32 | 5.67 | 13.1M |
| 2025-06-16 | 5.14 | 5.28 | 4.84 | 5.01 | 6.6M |
| 2025-06-13 | 4.71 | 5.16 | 4.68 | 5.01 | 4.0M |
| 2025-06-12 | 4.90 | 4.93 | 4.76 | 4.85 | 1.8M |
| 2025-06-11 | 5.05 | 5.10 | 4.80 | 4.94 | 2.2M |
| 2025-06-10 | 4.86 | 5.07 | 4.78 | 4.97 | 2.3M |
| 2025-06-09 | 4.81 | 4.99 | 4.75 | 4.76 | 2.3M |
| 2025-06-06 | 4.70 | 4.85 | 4.64 | 4.72 | 1.8M |
| 2025-06-05 | 4.88 | 4.89 | 4.55 | 4.62 | 4.9M |
| 2025-06-04 | 4.75 | 4.87 | 4.58 | 4.85 | 3.6M |
| 2025-06-03 | 4.43 | 4.93 | 4.40 | 4.77 | 2.9M |
| 2025-06-02 | 4.69 | 4.72 | 4.41 | 4.44 | 2.4M |
| 2025-05-30 | 4.64 | 4.86 | 4.56 | 4.70 | 2.0M |
| 2025-05-29 | 4.92 | 5.14 | 4.66 | 4.68 | 2.6M |
| 2025-05-28 | 4.85 | 4.85 | 4.64 | 4.78 | 2.3M |
| 2025-05-27 | 4.99 | 5.00 | 4.72 | 4.83 | 3.9M |
| 2025-05-23 | 4.77 | 5.13 | 4.71 | 4.88 | 3.3M |
| 2025-05-22 | 4.71 | 5.01 | 4.60 | 4.93 | 3.8M |
| 2025-05-21 | 5.26 | 5.36 | 4.94 | 5.01 | 3.3M |
| 2025-05-20 | 5.31 | 5.62 | 5.26 | 5.36 | 3.5M |
| 2025-05-19 | 5.20 | 5.31 | 5.07 | 5.27 | 3.7M |
| 2025-05-16 | 5.61 | 5.76 | 5.40 | 5.41 | 5.5M |
| 2025-05-15 | 5.38 | 5.46 | 4.90 | 5.37 | 7.1M |
| 2025-05-14 | 5.78 | 5.80 | 5.37 | 5.45 | 5.6M |
| 2025-05-13 | 6.04 | 6.53 | 5.75 | 5.78 | 9.1M |
| 2025-05-12 | 5.05 | 6.11 | 5.03 | 5.69 | 14.6M |
| 2025-05-09 | 4.75 | 4.93 | 4.50 | 4.58 | 6.4M |
| 2025-05-08 | 4.20 | 4.90 | 3.93 | 4.82 | 15.1M |
| 2025-05-07 | 4.29 | 4.54 | 4.27 | 4.51 | 8.7M |
| 2025-05-06 | 4.25 | 4.34 | 4.18 | 4.19 | 4.0M |
| 2025-05-05 | 4.34 | 4.37 | 4.23 | 4.26 | 2.2M |
| 2025-05-02 | 4.36 | 4.53 | 4.30 | 4.34 | 2.9M |
| 2025-05-01 | 4.16 | 4.45 | 4.15 | 4.28 | 3.6M |
| 2025-04-30 | 3.92 | 4.20 | 3.82 | 4.09 | 4.4M |
| 2025-04-29 | 4.16 | 4.21 | 4.08 | 4.12 | 3.1M |
| 2025-04-28 | 4.02 | 4.15 | 3.94 | 4.10 | 4.3M |
| 2025-04-25 | 3.83 | 4.25 | 3.76 | 4.18 | 4.5M |
| 2025-04-24 | 3.67 | 3.91 | 3.66 | 3.91 | 3.7M |
| 2025-04-23 | 3.84 | 3.96 | 3.56 | 3.67 | 5.0M |
| 2025-04-22 | 3.65 | 3.80 | 3.64 | 3.71 | 3.4M |
| 2025-04-21 | 3.64 | 3.66 | 3.46 | 3.61 | 3.7M |
| 2025-04-17 | 3.64 | 3.70 | 3.49 | 3.69 | 3.7M |
| 2025-04-16 | 3.57 | 3.76 | 3.54 | 3.64 | 4.5M |
| 2025-04-15 | 3.94 | 4.01 | 3.65 | 3.68 | 5.0M |
| 2025-04-14 | 4.26 | 4.27 | 3.94 | 4.06 | 4.2M |
| 2025-04-11 | 3.88 | 4.16 | 3.80 | 4.16 | 4.0M |
| 2025-04-10 | 4.30 | 4.30 | 3.75 | 3.86 | 5.0M |
| 2025-04-09 | 3.85 | 4.47 | 3.81 | 4.42 | 6.8M |
| 2025-04-08 | 4.35 | 4.51 | 3.80 | 3.90 | 5.3M |
| 2025-04-07 | 4.02 | 4.59 | 3.87 | 4.29 | 7.2M |
| 2025-04-04 | 4.05 | 4.31 | 3.63 | 4.31 | 8.2M |
| 2025-04-03 | 4.57 | 4.63 | 4.06 | 4.32 | 7.4M |
| 2025-04-02 | 4.69 | 4.89 | 4.61 | 4.86 | 3.8M |
| 2025-04-01 | 4.84 | 4.84 | 4.63 | 4.80 | 3.9M |
| 2025-03-31 | 4.84 | 4.90 | 4.63 | 4.85 | 3.9M |
| 2025-03-28 | 5.00 | 5.18 | 4.96 | 4.98 | 3.5M |
| 2025-03-27 | 5.22 | 5.29 | 5.00 | 5.03 | 4.0M |
| 2025-03-26 | 5.38 | 5.60 | 5.20 | 5.29 | 3.7M |
| 2025-03-25 | 5.32 | 5.50 | 5.23 | 5.42 | 3.9M |
| 2025-03-24 | 5.55 | 5.74 | 5.29 | 5.30 | 3.3M |
| 2025-03-21 | 5.30 | 5.48 | 5.24 | 5.38 | 3.0M |
| 2025-03-20 | 5.53 | 5.66 | 5.40 | 5.43 | 3.2M |
| 2025-03-19 | 5.51 | 5.77 | 5.47 | 5.66 | 5.1M |
| 2025-03-18 | 5.47 | 5.64 | 5.22 | 5.51 | 4.5M |
| 2025-03-17 | 5.18 | 5.51 | 5.15 | 5.41 | 5.5M |
| 2025-03-14 | 5.34 | 5.34 | 5.12 | 5.13 | 3.5M |
| 2025-03-13 | 5.30 | 5.35 | 4.97 | 5.22 | 4.3M |
| 2025-03-12 | 5.46 | 5.51 | 5.20 | 5.28 | 3.7M |
| 2025-03-11 | 5.37 | 5.62 | 5.13 | 5.38 | 3.6M |
| 2025-03-10 | 5.50 | 5.64 | 5.34 | 5.37 | 4.2M |
| 2025-03-07 | 5.35 | 5.88 | 5.33 | 5.60 | 6.6M |
| 2025-03-06 | 5.37 | 5.45 | 5.14 | 5.28 | 4.6M |
| 2025-03-05 | 5.42 | 5.58 | 5.17 | 5.45 | 4.9M |
| 2025-03-04 | 5.01 | 5.36 | 4.79 | 5.21 | 8.4M |
| 2025-03-03 | 5.77 | 5.82 | 5.15 | 5.19 | 8.1M |
| 2025-02-28 | 5.82 | 5.82 | 5.55 | 5.72 | 6.4M |
| 2025-02-27 | 6.19 | 6.28 | 5.84 | 5.88 | 5.0M |
| 2025-02-26 | 6.30 | 6.53 | 6.13 | 6.15 | 4.2M |
| 2025-02-25 | 6.55 | 6.63 | 6.18 | 6.19 | 5.5M |
| 2025-02-24 | 7.03 | 7.03 | 6.59 | 6.59 | 5.0M |
| 2025-02-21 | 7.60 | 7.78 | 6.86 | 6.94 | 7.6M |
| 2025-02-20 | 6.92 | 7.47 | 6.78 | 7.36 | 8.6M |
| 2025-02-19 | 7.12 | 7.27 | 6.83 | 6.85 | 5.3M |
| 2025-02-18 | 6.78 | 7.23 | 6.76 | 7.03 | 10.1M |
| 2025-02-14 | 6.44 | 6.87 | 6.32 | 6.43 | 11.0M |
| 2025-02-13 | 6.52 | 6.77 | 6.05 | 6.18 | 16.4M |
| 2025-02-12 | 6.71 | 7.23 | 6.35 | 6.53 | 17.6M |
| 2025-02-11 | 7.70 | 7.75 | 6.56 | 7.00 | 53.2M |
| 2025-02-10 | 12.96 | 13.37 | 12.72 | 13.07 | 9.2M |
| 2025-02-07 | 12.60 | 12.78 | 12.06 | 12.53 | 2.7M |
| 2025-02-06 | 11.97 | 12.76 | 11.93 | 12.60 | 3.4M |
| 2025-02-05 | 12.57 | 12.84 | 11.89 | 11.94 | 2.8M |
| 2025-02-04 | 12.45 | 12.83 | 12.01 | 12.37 | 2.4M |
| 2025-02-03 | 12.62 | 13.13 | 12.46 | 12.48 | 2.7M |
| 2025-01-31 | 14.29 | 14.29 | 12.86 | 13.01 | 4.0M |
| 2025-01-30 | 14.06 | 14.93 | 13.66 | 13.82 | 6.2M |
| 2025-01-29 | 12.81 | 13.28 | 12.58 | 13.25 | 2.6M |
| 2025-01-28 | 13.94 | 13.98 | 12.43 | 12.65 | 3.6M |
| 2025-01-27 | 14.02 | 14.18 | 13.37 | 13.69 | 2.2M |
| 2025-01-24 | 13.75 | 14.24 | 13.49 | 14.19 | 3.1M |
| 2025-01-23 | 13.44 | 13.99 | 12.91 | 13.75 | 4.6M |
| 2025-01-22 | 13.94 | 14.10 | 13.31 | 13.33 | 4.9M |
| 2025-01-21 | 14.49 | 14.74 | 14.00 | 14.41 | 3.2M |
| 2025-01-17 | 14.25 | 14.80 | 13.97 | 14.44 | 7.5M |
| 2025-01-16 | 15.73 | 15.79 | 15.33 | 15.58 | 2.5M |
| 2025-01-15 | 16.50 | 16.78 | 14.11 | 15.71 | 5.6M |
| 2025-01-14 | 16.88 | 17.19 | 15.92 | 16.15 | 2.1M |
| 2025-01-13 | 15.95 | 16.81 | 15.61 | 16.56 | 5.1M |
| 2025-01-10 | 16.64 | 17.00 | 15.99 | 16.09 | 1.9M |
| 2025-01-08 | 17.21 | 17.60 | 16.78 | 17.09 | 1.8M |
| 2025-01-07 | 17.75 | 18.37 | 17.41 | 17.66 | 3.2M |
| 2025-01-06 | 17.96 | 18.58 | 17.35 | 17.39 | 4.1M |
| 2025-01-03 | 17.36 | 17.80 | 17.00 | 17.35 | 2.4M |
| 2025-01-02 | 16.51 | 17.27 | 16.28 | 16.91 | 1.7M |