10.61
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 | 11.00 | 11.03 | 10.60 | 10.61 | 43.9M |
| 2025-09-25 | 10.89 | 11.24 | 10.80 | 11.06 | 73.6M |
| 2025-09-24 | 10.81 | 10.82 | 10.65 | 10.77 | 36.4M |
| 2025-09-23 | 10.66 | 10.99 | 10.44 | 10.90 | 66.6M |
| 2025-09-22 | 10.38 | 10.62 | 10.32 | 10.62 | 25.0M |
| 2025-09-19 | 10.50 | 10.62 | 10.36 | 10.40 | 27.2M |
| 2025-09-18 | 10.74 | 10.89 | 10.51 | 10.60 | 38.1M |
| 2025-09-17 | 10.90 | 10.90 | 10.71 | 10.74 | 30.8M |
| 2025-09-16 | 10.67 | 10.94 | 10.65 | 10.90 | 44.5M |
| 2025-09-15 | 10.56 | 10.76 | 10.47 | 10.70 | 35.3M |
| 2025-09-12 | 10.75 | 10.85 | 10.62 | 10.62 | 32.3M |
| 2025-09-11 | 10.59 | 10.73 | 10.46 | 10.73 | 28.3M |
| 2025-09-10 | 10.60 | 10.75 | 10.55 | 10.63 | 23.2M |
| 2025-09-09 | 10.88 | 10.90 | 10.67 | 10.69 | 39.6M |
| 2025-09-08 | 10.53 | 11.05 | 10.53 | 11.00 | 62.0M |
| 2025-09-05 | 10.65 | 10.72 | 10.39 | 10.62 | 42.2M |
| 2025-09-04 | 10.30 | 10.55 | 10.13 | 10.33 | 37.9M |
| 2025-09-03 | 10.77 | 10.84 | 10.31 | 10.39 | 38.3M |
| 2025-09-02 | 11.13 | 11.13 | 10.72 | 10.77 | 43.5M |
| 2025-09-01 | 11.02 | 11.15 | 10.95 | 11.15 | 37.6M |
| 2025-08-29 | 11.12 | 11.30 | 10.99 | 11.05 | 43.2M |
| 2025-08-28 | 11.28 | 11.42 | 10.62 | 11.05 | 80.9M |
| 2025-08-27 | 11.62 | 11.73 | 11.27 | 11.28 | 82.8M |
| 2025-08-26 | 11.67 | 11.76 | 11.56 | 11.67 | 51.9M |
| 2025-08-25 | 11.71 | 11.95 | 11.62 | 11.76 | 69.5M |
| 2025-08-22 | 11.60 | 11.72 | 11.56 | 11.71 | 53.5M |
| 2025-08-21 | 11.81 | 11.93 | 11.61 | 11.66 | 68.6M |
| 2025-08-20 | 11.80 | 11.88 | 11.56 | 11.80 | 89.3M |
| 2025-08-19 | 12.14 | 12.35 | 11.90 | 11.96 | 114.2M |
| 2025-08-18 | 11.81 | 12.11 | 11.79 | 12.11 | 126.5M |
| 2025-08-15 | 11.60 | 12.08 | 11.50 | 11.81 | 106.5M |
| 2025-08-14 | 11.88 | 12.35 | 11.60 | 11.83 | 156.4M |
| 2025-08-13 | 11.61 | 12.00 | 11.51 | 11.87 | 122.2M |
| 2025-08-12 | 11.46 | 11.70 | 11.40 | 11.61 | 88.9M |
| 2025-08-11 | 11.47 | 11.57 | 11.39 | 11.51 | 62.0M |
| 2025-08-08 | 11.26 | 11.65 | 11.23 | 11.44 | 79.2M |
| 2025-08-07 | 11.52 | 11.69 | 11.35 | 11.37 | 78.4M |
| 2025-08-06 | 11.50 | 11.70 | 11.40 | 11.61 | 91.3M |
| 2025-08-05 | 11.15 | 11.79 | 11.15 | 11.64 | 123.1M |
| 2025-08-04 | 11.15 | 11.34 | 11.05 | 11.22 | 64.5M |
| 2025-08-01 | 10.95 | 11.57 | 10.77 | 11.41 | 121.4M |
| 2025-07-31 | 10.89 | 11.15 | 10.88 | 11.04 | 58.7M |
| 2025-07-30 | 11.17 | 11.18 | 10.86 | 10.98 | 70.3M |
| 2025-07-29 | 11.22 | 11.35 | 10.95 | 11.29 | 114.3M |
| 2025-07-28 | 11.23 | 11.37 | 11.16 | 11.26 | 102.1M |
| 2025-07-25 | 11.85 | 12.40 | 11.42 | 11.43 | 193.3M |
| 2025-07-24 | 11.92 | 12.55 | 11.72 | 12.15 | 298.2M |
| 2025-07-23 | 10.95 | 11.44 | 10.88 | 11.44 | 209.4M |
| 2025-07-22 | 10.74 | 10.76 | 10.30 | 10.40 | 58.9M |
| 2025-07-21 | 10.49 | 10.63 | 10.49 | 10.61 | 47.6M |
| 2025-07-18 | 10.57 | 10.60 | 10.41 | 10.48 | 44.5M |
| 2025-07-17 | 10.55 | 10.60 | 10.51 | 10.58 | 42.3M |
| 2025-07-16 | 10.57 | 10.68 | 10.46 | 10.53 | 49.5M |
| 2025-07-15 | 10.96 | 11.05 | 10.56 | 10.62 | 74.0M |
| 2025-07-14 | 11.20 | 11.27 | 11.05 | 11.07 | 69.8M |
| 2025-07-11 | 10.93 | 11.19 | 10.84 | 11.09 | 75.6M |
| 2025-07-10 | 11.01 | 11.25 | 10.90 | 10.96 | 70.4M |
| 2025-07-09 | 11.10 | 11.48 | 11.05 | 11.10 | 102.6M |
| 2025-07-08 | 11.40 | 11.40 | 11.00 | 11.14 | 115.5M |
| 2025-07-07 | 10.75 | 11.70 | 10.69 | 11.51 | 155.6M |
| 2025-07-04 | 10.90 | 11.24 | 10.68 | 10.83 | 108.1M |
| 2025-07-03 | 11.33 | 11.58 | 11.00 | 11.02 | 142.7M |
| 2025-07-02 | 10.68 | 11.77 | 10.60 | 11.37 | 208.9M |
| 2025-07-01 | 10.54 | 11.13 | 10.50 | 10.78 | 160.4M |
| 2025-06-30 | 10.16 | 10.56 | 10.12 | 10.45 | 117.4M |
| 2025-06-27 | 10.05 | 10.29 | 9.97 | 10.14 | 76.9M |
| 2025-06-26 | 10.16 | 10.32 | 9.98 | 10.06 | 87.9M |
| 2025-06-25 | 10.29 | 10.36 | 10.02 | 10.16 | 92.2M |
| 2025-06-24 | 10.08 | 10.30 | 10.08 | 10.18 | 101.9M |
| 2025-06-23 | 9.71 | 10.28 | 9.71 | 10.24 | 113.3M |
| 2025-06-20 | 10.30 | 10.35 | 9.79 | 9.80 | 128.2M |
| 2025-06-19 | 10.77 | 11.00 | 10.25 | 10.58 | 165.0M |
| 2025-06-18 | 11.85 | 11.90 | 11.23 | 11.28 | 155.2M |
| 2025-06-17 | 11.30 | 11.84 | 11.12 | 11.83 | 216.4M |
| 2025-06-16 | 11.04 | 11.38 | 10.98 | 11.26 | 119.5M |
| 2025-06-13 | 11.08 | 11.48 | 11.01 | 11.02 | 154.8M |
| 2025-06-12 | 11.30 | 11.60 | 10.95 | 11.40 | 200.9M |
| 2025-06-11 | 11.84 | 12.16 | 11.21 | 11.23 | 225.2M |
| 2025-06-10 | 12.76 | 13.13 | 11.78 | 12.07 | 240.0M |
| 2025-06-09 | 12.90 | 13.30 | 12.44 | 13.09 | 237.8M |
| 2025-06-06 | 13.18 | 13.72 | 12.59 | 12.90 | 301.0M |
| 2025-06-05 | 11.79 | 13.39 | 11.72 | 13.06 | 324.0M |
| 2025-06-04 | 11.77 | 12.60 | 11.20 | 12.17 | 328.1M |
| 2025-06-03 | 11.33 | 11.80 | 10.71 | 11.54 | 272.0M |
| 2025-05-30 | 10.85 | 12.39 | 10.20 | 11.67 | 356.6M |
| 2025-05-29 | 10.68 | 11.86 | 10.62 | 11.33 | 345.4M |
| 2025-05-28 | 10.36 | 11.35 | 10.36 | 11.35 | 338.2M |
| 2025-05-27 | 10.15 | 11.11 | 10.13 | 10.32 | 350.9M |
| 2025-05-26 | 9.50 | 10.13 | 9.40 | 10.13 | 216.1M |
| 2025-05-23 | 8.37 | 9.21 | 8.37 | 9.21 | 177.1M |
| 2025-05-22 | 8.51 | 8.69 | 8.35 | 8.37 | 73.8M |
| 2025-05-21 | 8.85 | 9.15 | 8.70 | 8.71 | 87.8M |
| 2025-05-20 | 8.94 | 9.10 | 8.80 | 8.95 | 102.1M |
| 2025-05-19 | 8.68 | 9.06 | 8.54 | 8.96 | 111.7M |
| 2025-05-16 | 8.58 | 9.19 | 8.58 | 8.81 | 124.4M |
| 2025-05-15 | 8.45 | 8.96 | 8.33 | 8.58 | 116.9M |
| 2025-05-14 | 8.53 | 8.75 | 8.44 | 8.53 | 76.6M |
| 2025-05-13 | 8.44 | 8.75 | 8.33 | 8.63 | 99.6M |
| 2025-05-12 | 8.52 | 8.56 | 8.32 | 8.39 | 60.1M |
| 2025-05-09 | 8.60 | 8.70 | 8.36 | 8.45 | 81.4M |
| 2025-05-08 | 8.39 | 8.77 | 8.30 | 8.63 | 135.2M |
| 2025-05-07 | 8.40 | 8.69 | 8.32 | 8.39 | 166.7M |
| 2025-05-06 | 7.71 | 8.36 | 7.71 | 8.36 | 71.4M |
| 2025-04-30 | 7.56 | 7.86 | 7.48 | 7.60 | 62.3M |
| 2025-04-29 | 7.60 | 7.67 | 7.39 | 7.47 | 61.4M |
| 2025-04-28 | 7.73 | 8.01 | 7.72 | 7.72 | 87.4M |
| 2025-04-25 | 7.65 | 7.71 | 7.45 | 7.55 | 45.9M |
| 2025-04-24 | 7.72 | 7.75 | 7.53 | 7.62 | 58.8M |
| 2025-04-23 | 7.55 | 7.95 | 7.53 | 7.84 | 85.6M |
| 2025-04-22 | 7.67 | 7.70 | 7.42 | 7.48 | 54.6M |
| 2025-04-21 | 7.58 | 7.69 | 7.45 | 7.67 | 49.2M |
| 2025-04-18 | 7.77 | 7.97 | 7.50 | 7.57 | 68.4M |
| 2025-04-17 | 7.82 | 8.10 | 7.72 | 7.85 | 77.7M |
| 2025-04-16 | 8.25 | 8.29 | 7.70 | 7.87 | 94.8M |
| 2025-04-15 | 7.93 | 8.62 | 7.83 | 8.20 | 163.1M |
| 2025-04-14 | 7.40 | 7.92 | 7.40 | 7.92 | 66.5M |
| 2025-04-11 | 7.10 | 7.34 | 7.06 | 7.20 | 70.3M |
| 2025-04-10 | 7.22 | 7.46 | 7.10 | 7.28 | 96.8M |
| 2025-04-09 | 6.96 | 7.50 | 6.50 | 7.07 | 120.6M |
| 2025-04-08 | 7.24 | 7.66 | 7.22 | 7.22 | 120.9M |
| 2025-04-07 | 8.02 | 8.21 | 8.02 | 8.02 | 36.1M |
| 2025-04-03 | 9.08 | 9.48 | 8.79 | 8.91 | 158.7M |
| 2025-04-02 | 8.80 | 9.59 | 8.72 | 9.44 | 215.2M |
| 2025-04-01 | 8.30 | 9.39 | 8.25 | 9.16 | 199.2M |
| 2025-03-31 | 8.68 | 9.30 | 8.51 | 8.54 | 221.3M |
| 2025-03-28 | 8.26 | 8.92 | 8.26 | 8.92 | 206.5M |
| 2025-03-27 | 8.43 | 8.48 | 8.08 | 8.11 | 106.9M |
| 2025-03-26 | 8.53 | 9.04 | 8.38 | 8.64 | 175.3M |
| 2025-03-25 | 7.70 | 8.61 | 7.62 | 8.61 | 128.3M |
| 2025-03-24 | 7.91 | 8.22 | 7.52 | 7.83 | 97.0M |
| 2025-03-21 | 7.76 | 8.15 | 7.74 | 7.90 | 107.1M |
| 2025-03-20 | 7.74 | 7.85 | 7.67 | 7.75 | 39.3M |
| 2025-03-19 | 7.64 | 7.83 | 7.57 | 7.73 | 34.6M |
| 2025-03-18 | 7.70 | 7.89 | 7.63 | 7.67 | 27.6M |
| 2025-03-17 | 7.58 | 7.85 | 7.58 | 7.68 | 41.5M |
| 2025-03-14 | 7.50 | 7.58 | 7.33 | 7.56 | 29.7M |
| 2025-03-13 | 7.72 | 7.77 | 7.43 | 7.53 | 36.3M |
| 2025-03-12 | 7.55 | 7.85 | 7.52 | 7.76 | 49.5M |
| 2025-03-11 | 7.64 | 7.66 | 7.41 | 7.57 | 39.8M |
| 2025-03-10 | 7.77 | 7.79 | 7.66 | 7.74 | 31.2M |
| 2025-03-07 | 7.61 | 7.80 | 7.55 | 7.73 | 41.4M |
| 2025-03-06 | 7.64 | 7.75 | 7.60 | 7.68 | 39.4M |
| 2025-03-05 | 7.61 | 7.70 | 7.47 | 7.63 | 30.0M |
| 2025-03-04 | 7.43 | 7.80 | 7.35 | 7.62 | 38.3M |
| 2025-03-03 | 7.40 | 7.57 | 7.34 | 7.42 | 34.8M |
| 2025-02-28 | 7.78 | 7.94 | 7.36 | 7.40 | 57.4M |
| 2025-02-27 | 7.87 | 7.98 | 7.72 | 7.82 | 74.8M |
| 2025-02-26 | 7.66 | 7.80 | 7.53 | 7.68 | 45.8M |
| 2025-02-25 | 7.61 | 7.70 | 7.53 | 7.60 | 44.1M |
| 2025-02-24 | 7.88 | 7.95 | 7.69 | 7.74 | 64.9M |
| 2025-02-21 | 7.72 | 7.89 | 7.66 | 7.79 | 80.9M |
| 2025-02-20 | 7.52 | 7.62 | 7.44 | 7.58 | 49.3M |
| 2025-02-19 | 7.31 | 7.54 | 7.30 | 7.51 | 46.6M |
| 2025-02-18 | 7.64 | 7.69 | 7.30 | 7.34 | 70.9M |
| 2025-02-17 | 7.50 | 7.64 | 7.46 | 7.60 | 80.3M |
| 2025-02-14 | 7.51 | 7.54 | 7.30 | 7.38 | 51.8M |
| 2025-02-13 | 7.69 | 7.81 | 7.42 | 7.44 | 99.9M |
| 2025-02-12 | 7.09 | 7.71 | 7.03 | 7.71 | 97.4M |
| 2025-02-11 | 7.01 | 7.08 | 6.88 | 7.01 | 28.7M |
| 2025-02-10 | 7.00 | 7.05 | 6.95 | 7.02 | 32.9M |
| 2025-02-07 | 7.02 | 7.11 | 6.90 | 7.01 | 46.5M |
| 2025-02-06 | 6.80 | 7.03 | 6.71 | 7.02 | 39.1M |
| 2025-02-05 | 6.74 | 6.81 | 6.64 | 6.79 | 21.6M |
| 2025-01-27 | 6.79 | 6.83 | 6.68 | 6.71 | 23.9M |
| 2025-01-24 | 6.67 | 6.76 | 6.58 | 6.75 | 21.9M |
| 2025-01-23 | 6.82 | 6.91 | 6.68 | 6.68 | 29.2M |
| 2025-01-22 | 6.88 | 6.98 | 6.70 | 6.72 | 29.5M |
| 2025-01-21 | 6.90 | 6.98 | 6.75 | 6.84 | 33.9M |
| 2025-01-20 | 6.75 | 6.92 | 6.64 | 6.84 | 43.8M |
| 2025-01-17 | 6.59 | 6.63 | 6.50 | 6.57 | 18.2M |
| 2025-01-16 | 6.67 | 6.76 | 6.53 | 6.64 | 28.7M |
| 2025-01-15 | 6.71 | 6.75 | 6.51 | 6.61 | 34.9M |
| 2025-01-14 | 6.35 | 6.80 | 6.30 | 6.65 | 47.3M |
| 2025-01-13 | 6.20 | 6.26 | 6.04 | 6.25 | 26.3M |
| 2025-01-10 | 6.53 | 6.59 | 6.28 | 6.29 | 32.7M |
| 2025-01-09 | 6.53 | 6.72 | 6.53 | 6.60 | 33.4M |
| 2025-01-08 | 6.60 | 6.69 | 6.38 | 6.58 | 46.0M |
| 2025-01-07 | 6.21 | 6.70 | 6.15 | 6.59 | 65.9M |
| 2025-01-06 | 6.16 | 6.29 | 5.94 | 6.15 | 30.2M |
| 2025-01-03 | 6.68 | 6.69 | 6.14 | 6.17 | 49.5M |
| 2025-01-02 | 6.60 | 6.91 | 6.52 | 6.59 | 58.5M |