13.34
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 | 9.23 | 9.35 | 8.95 | 8.96 | 33.1M |
| 2024-12-30 | 9.73 | 9.88 | 9.30 | 9.35 | 34.2M |
| 2024-12-27 | 9.70 | 9.98 | 9.55 | 9.63 | 43.9M |
| 2024-12-26 | 9.22 | 9.69 | 9.22 | 9.51 | 50.6M |
| 2024-12-25 | 9.90 | 9.91 | 9.09 | 9.21 | 63.7M |
| 2024-12-24 | 10.42 | 10.69 | 9.82 | 9.97 | 78.7M |
| 2024-12-23 | 11.51 | 11.89 | 10.60 | 10.69 | 68.2M |
| 2024-12-20 | 11.60 | 12.26 | 11.50 | 11.67 | 76.3M |
| 2024-12-19 | 12.00 | 12.50 | 11.22 | 11.88 | 108.6M |
| 2024-12-18 | 11.70 | 12.98 | 11.41 | 12.47 | 188.5M |
| 2024-12-17 | 10.60 | 11.80 | 10.51 | 11.80 | 152.2M |
| 2024-12-16 | 11.16 | 11.32 | 10.60 | 10.73 | 55.3M |
| 2024-12-13 | 10.92 | 11.95 | 10.67 | 11.27 | 82.8M |
| 2024-12-12 | 11.19 | 11.28 | 10.88 | 10.98 | 40.4M |
| 2024-12-11 | 10.75 | 11.30 | 10.70 | 11.15 | 57.6M |
| 2024-12-10 | 10.96 | 11.19 | 10.69 | 10.86 | 54.2M |
| 2024-12-09 | 10.88 | 10.97 | 10.49 | 10.61 | 33.2M |
| 2024-12-06 | 10.65 | 10.96 | 10.60 | 10.86 | 46.8M |
| 2024-12-05 | 10.42 | 10.66 | 10.38 | 10.59 | 29.7M |
| 2024-12-04 | 11.01 | 11.01 | 10.47 | 10.55 | 48.2M |
| 2024-12-03 | 10.70 | 11.17 | 10.63 | 11.10 | 69.7M |
| 2024-12-02 | 10.36 | 10.74 | 10.36 | 10.66 | 45.9M |
| 2024-11-29 | 10.38 | 10.52 | 10.02 | 10.35 | 52.2M |
| 2024-11-28 | 10.88 | 10.89 | 10.44 | 10.46 | 45.2M |
| 2024-11-27 | 10.68 | 10.87 | 10.17 | 10.87 | 54.7M |
| 2024-11-26 | 11.42 | 11.62 | 10.80 | 10.84 | 40.5M |
| 2024-11-25 | 11.78 | 11.98 | 11.00 | 11.30 | 50.2M |
| 2024-11-22 | 12.50 | 13.00 | 11.99 | 12.02 | 65.0M |
| 2024-11-21 | 12.68 | 13.36 | 12.48 | 12.74 | 83.0M |
| 2024-11-20 | 12.25 | 13.37 | 12.12 | 13.00 | 96.2M |
| 2024-11-19 | 11.81 | 12.25 | 11.45 | 12.23 | 62.8M |
| 2024-11-18 | 11.96 | 12.30 | 11.11 | 11.79 | 67.8M |
| 2024-11-15 | 12.10 | 12.60 | 11.65 | 11.78 | 50.0M |
| 2024-11-14 | 12.80 | 12.98 | 12.19 | 12.24 | 52.8M |
| 2024-11-13 | 13.35 | 13.35 | 12.81 | 13.08 | 73.4M |
| 2024-11-12 | 13.09 | 14.40 | 13.05 | 13.77 | 138.1M |
| 2024-11-11 | 13.08 | 13.30 | 12.42 | 13.20 | 97.2M |
| 2024-11-08 | 12.87 | 14.13 | 12.80 | 13.61 | 133.3M |
| 2024-11-07 | 13.60 | 13.61 | 12.83 | 12.90 | 141.2M |
| 2024-11-06 | 13.51 | 14.90 | 13.51 | 14.25 | 163.2M |
| 2024-11-05 | 14.31 | 14.97 | 13.50 | 13.91 | 216.7M |
| 2024-11-04 | 11.46 | 14.00 | 11.46 | 14.00 | 187.9M |
| 2024-11-01 | 14.15 | 15.44 | 12.73 | 12.73 | 184.0M |
| 2024-10-31 | 14.14 | 14.14 | 13.32 | 14.14 | 100.8M |
| 2024-10-30 | 12.85 | 12.85 | 12.85 | 12.85 | 5.5M |
| 2024-10-29 | 11.36 | 11.68 | 10.80 | 11.68 | 91.1M |
| 2024-10-28 | 9.50 | 10.62 | 9.36 | 10.62 | 112.6M |
| 2024-10-25 | 9.88 | 9.99 | 9.55 | 9.65 | 73.6M |
| 2024-10-24 | 9.21 | 10.20 | 9.10 | 9.87 | 115.1M |
| 2024-10-23 | 9.47 | 9.56 | 9.20 | 9.32 | 88.5M |
| 2024-10-22 | 10.00 | 10.40 | 9.45 | 9.85 | 131.3M |
| 2024-10-21 | 9.88 | 10.59 | 9.80 | 10.12 | 149.8M |
| 2024-10-18 | 10.09 | 11.00 | 9.75 | 10.33 | 216.7M |
| 2024-10-17 | 9.26 | 10.54 | 9.14 | 10.29 | 196.0M |
| 2024-10-16 | 8.86 | 9.58 | 8.79 | 9.58 | 190.3M |
| 2024-10-15 | 8.50 | 8.71 | 8.27 | 8.71 | 100.1M |
| 2024-10-14 | 7.21 | 7.92 | 7.20 | 7.92 | 68.2M |
| 2024-10-11 | 7.58 | 7.58 | 7.10 | 7.20 | 39.9M |
| 2024-10-10 | 7.80 | 8.15 | 7.40 | 7.61 | 51.4M |
| 2024-10-09 | 8.87 | 8.87 | 8.00 | 8.00 | 68.8M |
| 2024-10-08 | 8.89 | 8.89 | 8.10 | 8.89 | 108.5M |
| 2024-09-30 | 7.60 | 8.10 | 7.32 | 8.08 | 108.9M |
| 2024-09-27 | 7.16 | 7.67 | 7.07 | 7.39 | 60.8M |
| 2024-09-26 | 6.91 | 7.25 | 6.88 | 7.16 | 82.5M |
| 2024-09-25 | 6.85 | 7.30 | 6.84 | 7.07 | 98.1M |
| 2024-09-24 | 6.77 | 7.17 | 6.70 | 7.00 | 104.6M |
| 2024-09-23 | 6.75 | 7.10 | 6.70 | 7.10 | 115.3M |
| 2024-09-20 | 5.87 | 6.45 | 5.86 | 6.45 | 37.2M |
| 2024-09-19 | 5.78 | 5.86 | 5.71 | 5.86 | 12.5M |
| 2024-09-18 | 5.89 | 5.90 | 5.66 | 5.73 | 14.0M |
| 2024-09-13 | 6.05 | 6.07 | 5.84 | 5.89 | 18.3M |
| 2024-09-12 | 5.89 | 6.08 | 5.82 | 6.08 | 22.3M |
| 2024-09-11 | 6.08 | 6.08 | 5.88 | 5.89 | 16.5M |
| 2024-09-10 | 6.16 | 6.18 | 5.94 | 6.09 | 21.4M |
| 2024-09-09 | 6.35 | 6.40 | 6.09 | 6.13 | 27.5M |
| 2024-09-06 | 6.30 | 6.32 | 6.08 | 6.21 | 37.0M |
| 2024-09-05 | 6.10 | 6.58 | 6.10 | 6.31 | 54.2M |
| 2024-09-04 | 6.17 | 6.35 | 5.98 | 6.10 | 28.7M |
| 2024-09-03 | 6.13 | 6.25 | 6.08 | 6.22 | 25.4M |
| 2024-09-02 | 6.09 | 6.37 | 6.09 | 6.13 | 37.4M |
| 2024-08-30 | 5.87 | 6.40 | 5.87 | 6.18 | 50.3M |
| 2024-08-29 | 5.67 | 5.89 | 5.59 | 5.82 | 21.8M |
| 2024-08-28 | 5.59 | 5.69 | 5.58 | 5.64 | 9.3M |
| 2024-08-27 | 5.81 | 5.86 | 5.62 | 5.62 | 18.9M |
| 2024-08-26 | 5.79 | 5.99 | 5.71 | 5.90 | 21.0M |
| 2024-08-23 | 5.68 | 5.85 | 5.50 | 5.78 | 21.9M |
| 2024-08-22 | 5.70 | 5.82 | 5.68 | 5.71 | 14.0M |
| 2024-08-21 | 5.70 | 5.77 | 5.65 | 5.70 | 10.2M |
| 2024-08-20 | 5.79 | 5.82 | 5.68 | 5.71 | 14.1M |
| 2024-08-19 | 5.95 | 5.95 | 5.75 | 5.75 | 17.7M |
| 2024-08-16 | 6.01 | 6.14 | 5.94 | 5.95 | 23.6M |
| 2024-08-15 | 5.80 | 6.10 | 5.80 | 6.00 | 26.1M |
| 2024-08-14 | 5.75 | 5.89 | 5.72 | 5.86 | 18.3M |
| 2024-08-13 | 5.70 | 5.76 | 5.66 | 5.75 | 9.6M |
| 2024-08-12 | 5.79 | 5.83 | 5.66 | 5.71 | 13.1M |
| 2024-08-09 | 5.84 | 5.95 | 5.79 | 5.86 | 13.9M |
| 2024-08-08 | 5.86 | 5.99 | 5.72 | 5.81 | 17.4M |
| 2024-08-07 | 5.73 | 5.91 | 5.68 | 5.89 | 19.0M |
| 2024-08-06 | 5.70 | 5.81 | 5.62 | 5.71 | 13.8M |
| 2024-08-05 | 5.71 | 5.93 | 5.66 | 5.70 | 27.1M |
| 2024-08-02 | 6.06 | 6.14 | 6.02 | 6.05 | 20.1M |
| 2024-08-01 | 6.02 | 6.24 | 5.96 | 6.14 | 30.9M |
| 2024-07-31 | 5.82 | 6.02 | 5.80 | 6.00 | 24.6M |
| 2024-07-30 | 5.86 | 5.89 | 5.76 | 5.84 | 12.5M |
| 2024-07-29 | 5.65 | 6.00 | 5.59 | 5.86 | 23.6M |
| 2024-07-26 | 5.65 | 5.71 | 5.53 | 5.63 | 15.9M |
| 2024-07-25 | 5.90 | 5.90 | 5.59 | 5.68 | 19.1M |
| 2024-07-24 | 5.90 | 5.98 | 5.86 | 5.92 | 11.1M |
| 2024-07-23 | 6.02 | 6.05 | 5.88 | 5.88 | 12.5M |
| 2024-07-22 | 5.94 | 6.08 | 5.94 | 6.02 | 10.8M |
| 2024-07-19 | 5.91 | 6.11 | 5.87 | 5.99 | 13.8M |
| 2024-07-18 | 5.98 | 5.99 | 5.82 | 5.91 | 17.0M |
| 2024-07-17 | 6.13 | 6.16 | 6.00 | 6.03 | 16.6M |
| 2024-07-16 | 6.12 | 6.24 | 6.09 | 6.15 | 16.0M |
| 2024-07-15 | 6.10 | 6.17 | 6.00 | 6.12 | 14.6M |
| 2024-07-12 | 6.20 | 6.21 | 6.07 | 6.10 | 20.7M |
| 2024-07-11 | 6.25 | 6.32 | 6.19 | 6.26 | 21.1M |
| 2024-07-10 | 6.24 | 6.34 | 6.15 | 6.16 | 21.0M |
| 2024-07-09 | 6.04 | 6.40 | 5.95 | 6.31 | 34.2M |
| 2024-07-08 | 6.09 | 6.17 | 6.00 | 6.05 | 15.2M |
| 2024-07-05 | 6.07 | 6.17 | 5.97 | 6.11 | 14.9M |
| 2024-07-04 | 6.20 | 6.23 | 6.05 | 6.07 | 13.5M |
| 2024-07-03 | 6.25 | 6.32 | 6.14 | 6.18 | 14.0M |
| 2024-07-02 | 6.38 | 6.44 | 6.28 | 6.30 | 18.4M |
| 2024-07-01 | 6.28 | 6.46 | 6.21 | 6.37 | 27.6M |
| 2024-06-28 | 6.12 | 6.55 | 6.01 | 6.35 | 39.3M |
| 2024-06-27 | 6.28 | 6.46 | 6.15 | 6.15 | 33.4M |
| 2024-06-26 | 5.97 | 6.20 | 5.90 | 6.20 | 23.5M |
| 2024-06-25 | 6.06 | 6.09 | 5.96 | 5.99 | 15.9M |
| 2024-06-24 | 6.10 | 6.16 | 5.95 | 5.99 | 21.6M |
| 2024-06-21 | 6.10 | 6.15 | 5.98 | 6.13 | 20.7M |
| 2024-06-20 | 6.25 | 6.44 | 6.09 | 6.10 | 29.4M |
| 2024-06-19 | 6.50 | 6.54 | 6.31 | 6.32 | 24.3M |
| 2024-06-18 | 6.48 | 6.56 | 6.39 | 6.50 | 24.7M |
| 2024-06-17 | 6.30 | 6.57 | 6.27 | 6.45 | 28.3M |
| 2024-06-14 | 6.47 | 6.48 | 6.27 | 6.38 | 27.2M |
| 2024-06-13 | 6.37 | 6.86 | 6.35 | 6.53 | 48.3M |
| 2024-06-12 | 6.18 | 6.46 | 6.18 | 6.37 | 40.2M |
| 2024-06-11 | 5.95 | 6.15 | 5.80 | 6.12 | 26.1M |
| 2024-06-07 | 6.10 | 6.28 | 5.90 | 6.08 | 31.8M |
| 2024-06-06 | 6.46 | 6.55 | 5.99 | 5.99 | 64.2M |
| 2024-06-05 | 6.10 | 6.87 | 6.10 | 6.66 | 62.2M |
| 2024-06-04 | 7.32 | 7.40 | 6.70 | 6.70 | 43.1M |
| 2024-06-03 | 7.56 | 7.79 | 7.30 | 7.44 | 47.3M |
| 2024-05-31 | 7.41 | 7.87 | 7.41 | 7.60 | 61.4M |
| 2024-05-30 | 7.46 | 7.80 | 7.31 | 7.45 | 48.5M |
| 2024-05-29 | 7.30 | 7.98 | 7.25 | 7.61 | 70.8M |
| 2024-05-28 | 7.38 | 7.49 | 7.25 | 7.33 | 35.7M |
| 2024-05-27 | 7.38 | 7.44 | 7.12 | 7.43 | 45.5M |
| 2024-05-24 | 7.70 | 7.72 | 7.32 | 7.33 | 71.1M |
| 2024-05-23 | 7.71 | 8.19 | 7.58 | 7.83 | 103.6M |
| 2024-05-22 | 7.67 | 8.20 | 7.61 | 7.75 | 128.2M |
| 2024-05-21 | 6.82 | 7.58 | 6.80 | 7.58 | 76.6M |
| 2024-05-20 | 6.85 | 6.99 | 6.82 | 6.89 | 26.5M |
| 2024-05-17 | 6.99 | 7.03 | 6.75 | 6.86 | 38.6M |
| 2024-05-16 | 7.10 | 7.19 | 6.94 | 6.96 | 45.4M |
| 2024-05-15 | 7.25 | 7.48 | 7.01 | 7.16 | 53.7M |
| 2024-05-14 | 7.33 | 7.53 | 7.30 | 7.33 | 56.1M |
| 2024-05-13 | 7.08 | 7.55 | 6.90 | 7.46 | 78.6M |
| 2024-05-10 | 7.10 | 7.27 | 6.94 | 7.12 | 62.8M |
| 2024-05-09 | 7.00 | 7.47 | 6.86 | 7.20 | 102.6M |
| 2024-05-08 | 6.38 | 7.00 | 6.17 | 7.00 | 91.9M |
| 2024-05-07 | 6.48 | 6.51 | 6.25 | 6.36 | 35.7M |
| 2024-05-06 | 6.48 | 6.66 | 6.42 | 6.50 | 41.0M |
| 2024-04-30 | 6.55 | 6.74 | 6.29 | 6.43 | 56.6M |
| 2024-04-29 | 6.73 | 6.87 | 6.66 | 6.82 | 63.9M |
| 2024-04-26 | 6.08 | 6.66 | 6.04 | 6.66 | 66.1M |
| 2024-04-25 | 6.05 | 6.20 | 5.92 | 6.05 | 34.8M |
| 2024-04-24 | 6.00 | 6.25 | 5.80 | 6.13 | 45.3M |
| 2024-04-23 | 6.33 | 6.43 | 6.01 | 6.05 | 45.5M |
| 2024-04-22 | 6.92 | 7.00 | 6.26 | 6.36 | 62.7M |
| 2024-04-19 | 7.26 | 7.62 | 6.88 | 6.95 | 85.7M |
| 2024-04-18 | 6.86 | 7.26 | 6.65 | 7.26 | 81.7M |
| 2024-04-17 | 6.01 | 6.60 | 6.01 | 6.60 | 60.5M |
| 2024-04-16 | 6.55 | 6.60 | 6.00 | 6.00 | 64.3M |
| 2024-04-15 | 6.98 | 7.20 | 6.47 | 6.67 | 66.7M |
| 2024-04-12 | 7.25 | 7.51 | 6.98 | 7.05 | 66.8M |
| 2024-04-11 | 7.62 | 8.26 | 7.23 | 7.32 | 73.5M |
| 2024-04-10 | 8.61 | 8.69 | 7.95 | 7.95 | 72.1M |
| 2024-04-09 | 8.58 | 9.35 | 8.18 | 8.83 | 96.7M |
| 2024-04-08 | 8.70 | 9.35 | 8.30 | 9.05 | 131.7M |
| 2024-04-03 | 8.20 | 9.22 | 7.88 | 8.83 | 122.7M |
| 2024-04-02 | 7.84 | 8.49 | 7.76 | 8.41 | 110.1M |
| 2024-04-01 | 8.10 | 8.40 | 7.80 | 7.87 | 115.4M |
| 2024-03-29 | 7.00 | 7.67 | 6.85 | 7.67 | 79.8M |
| 2024-03-28 | 6.55 | 7.10 | 6.54 | 6.97 | 49.9M |
| 2024-03-27 | 7.11 | 7.13 | 6.55 | 6.60 | 39.7M |
| 2024-03-26 | 7.04 | 7.40 | 6.81 | 7.22 | 51.7M |
| 2024-03-25 | 7.34 | 7.52 | 7.04 | 7.21 | 44.9M |
| 2024-03-22 | 7.41 | 7.45 | 7.18 | 7.22 | 34.9M |
| 2024-03-21 | 7.48 | 7.61 | 7.26 | 7.36 | 52.3M |
| 2024-03-20 | 7.28 | 7.69 | 7.28 | 7.58 | 57.3M |
| 2024-03-19 | 7.42 | 7.62 | 7.35 | 7.36 | 59.7M |
| 2024-03-18 | 7.77 | 8.22 | 7.39 | 7.63 | 124.7M |
| 2024-03-15 | 6.71 | 7.61 | 6.63 | 7.61 | 102.0M |
| 2024-03-14 | 6.50 | 7.01 | 6.41 | 6.92 | 70.4M |
| 2024-03-13 | 6.31 | 6.78 | 6.31 | 6.61 | 55.4M |
| 2024-03-12 | 6.26 | 6.68 | 6.10 | 6.47 | 61.1M |
| 2024-03-11 | 6.10 | 6.51 | 6.08 | 6.26 | 51.9M |
| 2024-03-08 | 5.72 | 6.13 | 5.68 | 6.06 | 44.5M |
| 2024-03-07 | 6.00 | 6.08 | 5.76 | 5.79 | 34.3M |
| 2024-03-06 | 5.96 | 6.21 | 5.91 | 6.03 | 44.5M |
| 2024-03-05 | 5.89 | 6.57 | 5.70 | 6.19 | 74.0M |
| 2024-03-04 | 6.09 | 6.28 | 5.83 | 6.06 | 74.5M |
| 2024-03-01 | 5.74 | 6.14 | 5.61 | 5.96 | 84.5M |
| 2024-02-29 | 4.98 | 5.58 | 4.93 | 5.58 | 40.0M |
| 2024-02-28 | 5.68 | 5.79 | 5.05 | 5.07 | 39.5M |
| 2024-02-27 | 5.29 | 5.58 | 5.26 | 5.57 | 19.3M |
| 2024-02-26 | 5.21 | 5.51 | 5.06 | 5.33 | 28.7M |
| 2024-02-23 | 4.91 | 5.16 | 4.86 | 5.15 | 25.9M |
| 2024-02-22 | 4.66 | 4.85 | 4.66 | 4.85 | 21.9M |
| 2024-02-21 | 4.56 | 4.84 | 4.47 | 4.67 | 24.8M |
| 2024-02-20 | 4.47 | 4.61 | 4.32 | 4.58 | 28.1M |
| 2024-02-19 | 4.02 | 4.48 | 4.01 | 4.46 | 41.1M |
| 2024-02-08 | 3.65 | 4.07 | 3.57 | 4.07 | 40.2M |
| 2024-02-07 | 4.13 | 4.16 | 3.70 | 3.70 | 40.9M |
| 2024-02-06 | 4.30 | 4.32 | 4.01 | 4.11 | 38.2M |
| 2024-02-05 | 4.93 | 4.93 | 4.46 | 4.46 | 15.8M |
| 2024-02-02 | 5.30 | 5.44 | 4.75 | 4.96 | 19.5M |
| 2024-02-01 | 5.44 | 5.49 | 5.23 | 5.27 | 18.6M |
| 2024-01-31 | 5.90 | 5.90 | 5.40 | 5.43 | 20.4M |
| 2024-01-30 | 6.08 | 6.14 | 5.91 | 5.91 | 7.9M |
| 2024-01-29 | 6.42 | 6.44 | 6.10 | 6.12 | 11.2M |
| 2024-01-26 | 6.38 | 6.48 | 6.34 | 6.40 | 11.2M |
| 2024-01-25 | 6.05 | 6.44 | 6.02 | 6.41 | 17.6M |
| 2024-01-24 | 6.00 | 6.09 | 5.82 | 6.07 | 14.1M |
| 2024-01-23 | 5.99 | 6.09 | 5.93 | 6.00 | 11.5M |
| 2024-01-22 | 6.38 | 6.43 | 5.90 | 6.00 | 17.6M |
| 2024-01-19 | 6.43 | 6.54 | 6.38 | 6.39 | 9.7M |
| 2024-01-18 | 6.41 | 6.49 | 6.23 | 6.45 | 15.3M |
| 2024-01-17 | 6.60 | 6.60 | 6.39 | 6.40 | 9.4M |
| 2024-01-16 | 6.72 | 6.72 | 6.50 | 6.59 | 12.8M |
| 2024-01-15 | 6.68 | 6.75 | 6.61 | 6.70 | 7.3M |
| 2024-01-12 | 6.73 | 6.83 | 6.67 | 6.68 | 10.4M |
| 2024-01-11 | 6.64 | 6.79 | 6.60 | 6.79 | 12.1M |
| 2024-01-10 | 6.74 | 6.77 | 6.58 | 6.64 | 12.8M |
| 2024-01-09 | 6.73 | 6.97 | 6.73 | 6.79 | 11.8M |
| 2024-01-08 | 6.93 | 6.93 | 6.73 | 6.73 | 12.5M |
| 2024-01-05 | 7.23 | 7.23 | 6.85 | 6.94 | 24.9M |
| 2024-01-04 | 7.06 | 7.42 | 6.99 | 7.21 | 29.4M |
| 2024-01-03 | 7.16 | 7.19 | 7.02 | 7.08 | 15.1M |
| 2024-01-02 | 7.41 | 7.48 | 7.16 | 7.19 | 22.2M |