9.74
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 8.87 | 8.92 | 8.46 | 8.46 | 36.5M |
| 2024-12-30 | 8.90 | 8.99 | 8.73 | 8.83 | 26.1M |
| 2024-12-27 | 8.86 | 9.08 | 8.80 | 8.95 | 30.9M |
| 2024-12-26 | 8.86 | 9.03 | 8.85 | 8.87 | 29.8M |
| 2024-12-25 | 9.18 | 9.18 | 8.68 | 8.83 | 44.7M |
| 2024-12-24 | 9.20 | 9.27 | 8.98 | 9.18 | 44.5M |
| 2024-12-23 | 9.70 | 9.71 | 9.17 | 9.20 | 52.4M |
| 2024-12-20 | 9.68 | 9.92 | 9.59 | 9.76 | 46.5M |
| 2024-12-19 | 9.42 | 9.73 | 9.39 | 9.67 | 46.1M |
| 2024-12-18 | 9.63 | 9.73 | 9.45 | 9.58 | 48.2M |
| 2024-12-17 | 9.92 | 9.93 | 9.60 | 9.64 | 62.3M |
| 2024-12-16 | 10.84 | 10.86 | 9.86 | 10.00 | 116.5M |
| 2024-12-13 | 10.41 | 11.00 | 10.35 | 10.63 | 146.3M |
| 2024-12-12 | 10.59 | 10.76 | 10.30 | 10.58 | 78.3M |
| 2024-12-11 | 10.35 | 10.55 | 10.30 | 10.53 | 62.7M |
| 2024-12-10 | 10.84 | 10.84 | 10.44 | 10.47 | 97.5M |
| 2024-12-09 | 10.45 | 10.88 | 10.31 | 10.49 | 129.6M |
| 2024-12-06 | 10.40 | 10.46 | 10.02 | 10.32 | 134.1M |
| 2024-12-05 | 9.74 | 10.71 | 9.74 | 10.42 | 188.2M |
| 2024-12-04 | 9.93 | 10.05 | 9.70 | 9.74 | 47.7M |
| 2024-12-03 | 10.10 | 10.27 | 9.87 | 10.03 | 63.7M |
| 2024-12-02 | 9.70 | 10.48 | 9.63 | 10.14 | 87.0M |
| 2024-11-29 | 9.55 | 9.92 | 9.50 | 9.71 | 71.8M |
| 2024-11-28 | 9.74 | 9.90 | 9.57 | 9.63 | 48.7M |
| 2024-11-27 | 9.40 | 9.75 | 9.14 | 9.71 | 61.2M |
| 2024-11-26 | 9.85 | 10.07 | 9.53 | 9.55 | 61.4M |
| 2024-11-25 | 9.99 | 10.15 | 9.59 | 9.84 | 69.0M |
| 2024-11-22 | 10.12 | 10.65 | 9.98 | 10.05 | 102.5M |
| 2024-11-21 | 10.00 | 10.65 | 9.95 | 10.30 | 101.6M |
| 2024-11-20 | 9.67 | 10.13 | 9.60 | 10.00 | 78.2M |
| 2024-11-19 | 9.40 | 9.63 | 9.20 | 9.61 | 65.6M |
| 2024-11-18 | 10.34 | 10.40 | 9.26 | 9.34 | 108.6M |
| 2024-11-15 | 10.31 | 10.86 | 10.20 | 10.23 | 89.2M |
| 2024-11-14 | 10.96 | 11.17 | 10.47 | 10.47 | 93.3M |
| 2024-11-13 | 10.71 | 11.20 | 10.55 | 10.98 | 120.4M |
| 2024-11-12 | 12.00 | 12.20 | 10.75 | 10.94 | 206.2M |
| 2024-11-11 | 10.54 | 11.68 | 10.43 | 11.68 | 136.3M |
| 2024-11-08 | 10.85 | 11.09 | 10.60 | 10.62 | 122.9M |
| 2024-11-07 | 10.98 | 11.18 | 10.60 | 10.88 | 150.2M |
| 2024-11-06 | 10.33 | 10.91 | 10.20 | 10.69 | 160.9M |
| 2024-11-05 | 10.11 | 10.48 | 9.99 | 10.31 | 116.4M |
| 2024-11-04 | 9.60 | 10.22 | 9.60 | 10.08 | 130.0M |
| 2024-11-01 | 11.35 | 11.40 | 10.53 | 10.53 | 150.1M |
| 2024-10-31 | 11.50 | 12.24 | 11.45 | 11.70 | 228.6M |
| 2024-10-30 | 11.50 | 12.03 | 11.33 | 11.64 | 223.6M |
| 2024-10-29 | 11.04 | 12.40 | 10.76 | 11.90 | 313.1M |
| 2024-10-28 | 10.85 | 11.89 | 10.84 | 11.27 | 233.9M |
| 2024-10-25 | 10.56 | 11.47 | 10.22 | 10.96 | 270.5M |
| 2024-10-24 | 12.00 | 12.00 | 10.76 | 10.93 | 372.4M |
| 2024-10-23 | 11.95 | 11.95 | 11.95 | 11.95 | 12.8M |
| 2024-10-22 | 10.41 | 10.86 | 10.25 | 10.86 | 101.1M |
| 2024-10-21 | 9.01 | 9.87 | 9.00 | 9.87 | 207.8M |
| 2024-10-18 | 8.98 | 9.19 | 8.58 | 8.97 | 196.5M |
| 2024-10-17 | 8.58 | 9.29 | 8.51 | 8.97 | 215.7M |
| 2024-10-16 | 8.25 | 8.74 | 8.19 | 8.49 | 118.2M |
| 2024-10-15 | 8.72 | 9.16 | 8.46 | 8.59 | 194.3M |
| 2024-10-14 | 8.22 | 8.88 | 7.76 | 8.80 | 163.8M |
| 2024-10-11 | 7.78 | 8.34 | 7.65 | 8.21 | 124.9M |
| 2024-10-10 | 8.97 | 8.98 | 8.10 | 8.10 | 190.9M |
| 2024-10-09 | 9.40 | 9.47 | 8.68 | 9.00 | 310.6M |
| 2024-10-08 | 8.61 | 8.61 | 8.61 | 8.61 | 29.6M |
| 2024-09-30 | 7.50 | 7.83 | 7.20 | 7.83 | 213.1M |
| 2024-09-27 | 6.86 | 7.28 | 6.76 | 7.12 | 205.8M |
| 2024-09-26 | 6.79 | 7.18 | 6.69 | 6.96 | 224.8M |
| 2024-09-25 | 6.32 | 6.99 | 6.32 | 6.79 | 221.6M |
| 2024-09-24 | 6.22 | 6.37 | 6.13 | 6.35 | 109.4M |
| 2024-09-23 | 6.36 | 6.51 | 6.30 | 6.34 | 128.1M |
| 2024-09-20 | 6.24 | 6.48 | 6.20 | 6.28 | 185.9M |
| 2024-09-19 | 5.80 | 6.23 | 5.80 | 6.23 | 143.7M |
| 2024-09-18 | 5.57 | 5.72 | 5.45 | 5.66 | 32.4M |
| 2024-09-13 | 5.75 | 5.76 | 5.55 | 5.56 | 30.5M |
| 2024-09-12 | 5.73 | 5.83 | 5.71 | 5.76 | 30.0M |
| 2024-09-11 | 5.77 | 5.80 | 5.66 | 5.71 | 29.0M |
| 2024-09-10 | 5.75 | 5.86 | 5.58 | 5.85 | 40.2M |
| 2024-09-09 | 5.81 | 5.85 | 5.68 | 5.74 | 26.1M |
| 2024-09-06 | 5.93 | 5.98 | 5.79 | 5.83 | 39.0M |
| 2024-09-05 | 5.89 | 6.03 | 5.84 | 5.97 | 59.8M |
| 2024-09-04 | 5.83 | 5.91 | 5.73 | 5.77 | 58.2M |
| 2024-09-03 | 5.99 | 6.12 | 5.89 | 5.96 | 79.9M |
| 2024-09-02 | 5.91 | 6.13 | 5.83 | 5.88 | 71.8M |
| 2024-08-30 | 5.81 | 6.03 | 5.78 | 5.90 | 81.2M |
| 2024-08-29 | 5.60 | 5.88 | 5.55 | 5.78 | 63.5M |
| 2024-08-28 | 5.60 | 5.69 | 5.48 | 5.63 | 39.1M |
| 2024-08-27 | 5.55 | 5.95 | 5.50 | 5.67 | 65.2M |
| 2024-08-26 | 5.50 | 5.68 | 5.39 | 5.59 | 46.0M |
| 2024-08-23 | 5.38 | 5.72 | 5.38 | 5.55 | 58.2M |
| 2024-08-22 | 5.46 | 5.55 | 5.30 | 5.32 | 28.5M |
| 2024-08-21 | 5.53 | 5.62 | 5.45 | 5.47 | 20.1M |
| 2024-08-20 | 5.65 | 5.68 | 5.54 | 5.56 | 21.5M |
| 2024-08-19 | 5.55 | 5.71 | 5.53 | 5.67 | 28.1M |
| 2024-08-16 | 5.55 | 5.63 | 5.55 | 5.58 | 21.4M |
| 2024-08-15 | 5.42 | 5.64 | 5.39 | 5.56 | 33.1M |
| 2024-08-14 | 5.41 | 5.49 | 5.38 | 5.44 | 20.1M |
| 2024-08-13 | 5.39 | 5.43 | 5.33 | 5.41 | 15.6M |
| 2024-08-12 | 5.48 | 5.49 | 5.36 | 5.38 | 26.6M |
| 2024-08-09 | 5.52 | 5.68 | 5.44 | 5.56 | 37.8M |
| 2024-08-08 | 5.53 | 5.57 | 5.41 | 5.50 | 20.2M |
| 2024-08-07 | 5.53 | 5.60 | 5.50 | 5.55 | 15.7M |
| 2024-08-06 | 5.50 | 5.55 | 5.46 | 5.53 | 19.6M |
| 2024-08-05 | 5.58 | 5.71 | 5.41 | 5.42 | 35.2M |
| 2024-08-02 | 5.71 | 5.81 | 5.63 | 5.63 | 25.6M |
| 2024-08-01 | 5.81 | 5.87 | 5.76 | 5.78 | 30.8M |
| 2024-07-31 | 5.67 | 5.85 | 5.67 | 5.84 | 40.1M |
| 2024-07-30 | 5.66 | 5.81 | 5.65 | 5.70 | 33.7M |
| 2024-07-29 | 5.70 | 5.88 | 5.64 | 5.74 | 55.3M |
| 2024-07-26 | 5.51 | 5.74 | 5.46 | 5.69 | 44.3M |
| 2024-07-25 | 5.64 | 5.78 | 5.56 | 5.58 | 43.8M |
| 2024-07-24 | 5.40 | 5.60 | 5.40 | 5.49 | 30.1M |
| 2024-07-23 | 5.55 | 5.60 | 5.41 | 5.44 | 24.2M |
| 2024-07-22 | 5.41 | 5.65 | 5.37 | 5.59 | 37.7M |
| 2024-07-19 | 5.36 | 5.45 | 5.34 | 5.42 | 19.7M |
| 2024-07-18 | 5.44 | 5.45 | 5.31 | 5.41 | 26.4M |
| 2024-07-17 | 5.53 | 5.62 | 5.51 | 5.51 | 20.6M |
| 2024-07-16 | 5.52 | 5.59 | 5.47 | 5.56 | 17.4M |
| 2024-07-15 | 5.62 | 5.64 | 5.51 | 5.53 | 18.9M |
| 2024-07-12 | 5.70 | 5.74 | 5.61 | 5.63 | 22.8M |
| 2024-07-11 | 5.61 | 5.73 | 5.58 | 5.71 | 35.9M |
| 2024-07-10 | 5.53 | 5.61 | 5.48 | 5.50 | 27.0M |
| 2024-07-09 | 5.50 | 5.64 | 5.34 | 5.60 | 39.0M |
| 2024-07-08 | 5.75 | 5.79 | 5.50 | 5.53 | 32.7M |
| 2024-07-05 | 5.70 | 5.83 | 5.58 | 5.80 | 35.8M |
| 2024-07-04 | 6.02 | 6.05 | 5.73 | 5.73 | 53.4M |
| 2024-07-03 | 6.18 | 6.26 | 6.06 | 6.08 | 43.1M |
| 2024-07-02 | 6.06 | 6.22 | 6.05 | 6.16 | 50.7M |
| 2024-07-01 | 6.04 | 6.09 | 5.90 | 6.08 | 36.8M |
| 2024-06-28 | 5.98 | 6.23 | 5.95 | 6.07 | 48.2M |
| 2024-06-27 | 6.18 | 6.24 | 6.03 | 6.05 | 53.4M |
| 2024-06-26 | 5.99 | 6.30 | 5.86 | 6.29 | 80.8M |
| 2024-06-25 | 5.99 | 6.23 | 5.86 | 6.03 | 68.5M |
| 2024-06-24 | 6.22 | 6.34 | 5.94 | 6.03 | 64.0M |
| 2024-06-21 | 6.30 | 6.57 | 6.25 | 6.29 | 79.6M |
| 2024-06-20 | 6.31 | 6.52 | 6.13 | 6.39 | 108.5M |
| 2024-06-19 | 6.50 | 6.60 | 6.32 | 6.37 | 145.0M |
| 2024-06-18 | 5.76 | 6.37 | 5.73 | 6.37 | 62.0M |
| 2024-06-17 | 5.78 | 5.84 | 5.74 | 5.79 | 15.8M |
| 2024-06-14 | 5.79 | 5.84 | 5.73 | 5.82 | 17.1M |
| 2024-06-13 | 5.88 | 5.90 | 5.76 | 5.78 | 18.2M |
| 2024-06-12 | 5.73 | 5.89 | 5.70 | 5.83 | 22.8M |
| 2024-06-11 | 5.61 | 5.78 | 5.53 | 5.73 | 20.9M |
| 2024-06-07 | 5.60 | 5.68 | 5.55 | 5.65 | 22.1M |
| 2024-06-06 | 5.80 | 5.83 | 5.48 | 5.54 | 36.6M |
| 2024-06-05 | 5.83 | 5.87 | 5.78 | 5.78 | 17.9M |
| 2024-06-04 | 5.92 | 5.94 | 5.76 | 5.88 | 22.6M |
| 2024-06-03 | 6.11 | 6.12 | 5.86 | 5.91 | 32.2M |
| 2024-05-31 | 5.99 | 6.14 | 5.98 | 6.08 | 27.9M |
| 2024-05-30 | 5.98 | 6.03 | 5.88 | 6.00 | 16.8M |
| 2024-05-29 | 5.98 | 6.06 | 5.95 | 5.98 | 17.7M |
| 2024-05-28 | 6.08 | 6.11 | 5.97 | 5.98 | 21.9M |
| 2024-05-27 | 6.05 | 6.14 | 5.96 | 6.14 | 22.6M |
| 2024-05-24 | 6.16 | 6.23 | 6.06 | 6.06 | 21.3M |
| 2024-05-23 | 6.37 | 6.39 | 6.18 | 6.19 | 31.8M |
| 2024-05-22 | 6.33 | 6.43 | 6.28 | 6.41 | 27.6M |
| 2024-05-21 | 6.36 | 6.55 | 6.34 | 6.36 | 44.6M |
| 2024-05-20 | 6.42 | 6.47 | 6.29 | 6.35 | 31.5M |
| 2024-05-17 | 6.40 | 6.44 | 6.29 | 6.40 | 30.6M |
| 2024-05-16 | 6.35 | 6.49 | 6.32 | 6.40 | 32.3M |
| 2024-05-15 | 6.39 | 6.46 | 6.30 | 6.31 | 25.6M |
| 2024-05-14 | 6.33 | 6.45 | 6.28 | 6.37 | 32.3M |
| 2024-05-13 | 6.39 | 6.40 | 6.20 | 6.27 | 34.1M |
| 2024-05-10 | 6.58 | 6.67 | 6.43 | 6.45 | 31.1M |
| 2024-05-09 | 6.52 | 6.62 | 6.51 | 6.57 | 27.6M |
| 2024-05-08 | 6.70 | 6.73 | 6.51 | 6.53 | 39.7M |
| 2024-05-07 | 6.80 | 6.95 | 6.72 | 6.77 | 43.7M |
| 2024-05-06 | 6.79 | 6.85 | 6.68 | 6.82 | 48.0M |
| 2024-04-30 | 6.76 | 6.80 | 6.56 | 6.68 | 42.7M |
| 2024-04-29 | 6.61 | 6.80 | 6.61 | 6.75 | 47.5M |
| 2024-04-26 | 6.32 | 6.63 | 6.31 | 6.58 | 51.6M |
| 2024-04-25 | 6.23 | 6.40 | 6.21 | 6.34 | 42.0M |
| 2024-04-24 | 6.17 | 6.29 | 6.13 | 6.29 | 50.9M |
| 2024-04-23 | 6.07 | 6.28 | 6.06 | 6.20 | 56.7M |
| 2024-04-22 | 5.90 | 6.04 | 5.79 | 5.98 | 35.2M |
| 2024-04-19 | 6.08 | 6.13 | 5.89 | 5.97 | 48.9M |
| 2024-04-18 | 6.18 | 6.25 | 6.05 | 6.12 | 52.9M |
| 2024-04-17 | 6.08 | 6.32 | 6.08 | 6.27 | 71.8M |
| 2024-04-16 | 6.42 | 6.48 | 5.93 | 5.98 | 60.0M |
| 2024-04-15 | 6.70 | 6.79 | 6.33 | 6.54 | 54.5M |
| 2024-04-12 | 6.94 | 6.95 | 6.73 | 6.87 | 58.1M |
| 2024-04-11 | 6.62 | 7.05 | 6.60 | 6.96 | 69.5M |
| 2024-04-10 | 6.95 | 6.98 | 6.65 | 6.70 | 53.9M |
| 2024-04-09 | 6.83 | 7.13 | 6.77 | 7.03 | 57.2M |
| 2024-04-08 | 6.97 | 6.99 | 6.75 | 6.83 | 35.0M |
| 2024-04-03 | 7.14 | 7.17 | 6.90 | 6.96 | 48.7M |
| 2024-04-02 | 7.43 | 7.43 | 7.12 | 7.20 | 48.2M |
| 2024-04-01 | 7.23 | 7.46 | 7.23 | 7.42 | 51.7M |
| 2024-03-29 | 7.20 | 7.23 | 7.04 | 7.17 | 45.0M |
| 2024-03-28 | 6.98 | 7.31 | 6.90 | 7.20 | 57.0M |
| 2024-03-27 | 7.41 | 7.43 | 6.93 | 6.94 | 59.6M |
| 2024-03-26 | 7.60 | 7.67 | 7.29 | 7.40 | 66.5M |
| 2024-03-25 | 7.88 | 8.05 | 7.66 | 7.68 | 81.3M |
| 2024-03-22 | 8.03 | 8.03 | 7.70 | 7.90 | 86.7M |
| 2024-03-21 | 7.99 | 8.07 | 7.86 | 8.01 | 106.3M |
| 2024-03-20 | 7.63 | 7.96 | 7.61 | 7.92 | 102.2M |
| 2024-03-19 | 7.73 | 7.87 | 7.65 | 7.67 | 64.6M |
| 2024-03-18 | 7.63 | 7.80 | 7.56 | 7.80 | 67.0M |
| 2024-03-15 | 7.51 | 7.62 | 7.40 | 7.62 | 51.4M |
| 2024-03-14 | 7.79 | 7.79 | 7.44 | 7.57 | 70.9M |
| 2024-03-13 | 7.70 | 7.92 | 7.67 | 7.78 | 94.6M |
| 2024-03-12 | 7.67 | 7.81 | 7.62 | 7.71 | 107.8M |
| 2024-03-11 | 7.33 | 7.58 | 7.26 | 7.57 | 88.8M |
| 2024-03-08 | 7.21 | 7.33 | 7.13 | 7.29 | 51.0M |
| 2024-03-07 | 7.44 | 7.53 | 7.17 | 7.18 | 94.2M |
| 2024-03-06 | 7.50 | 7.63 | 7.34 | 7.51 | 110.4M |
| 2024-03-05 | 7.56 | 7.89 | 7.48 | 7.75 | 173.2M |
| 2024-03-04 | 7.52 | 7.57 | 7.23 | 7.45 | 91.8M |
| 2024-03-01 | 7.34 | 7.45 | 7.26 | 7.42 | 136.4M |
| 2024-02-29 | 7.53 | 7.67 | 7.26 | 7.45 | 182.0M |
| 2024-02-28 | 7.59 | 7.70 | 6.93 | 6.97 | 140.5M |
| 2024-02-27 | 7.22 | 7.62 | 7.16 | 7.57 | 119.5M |
| 2024-02-26 | 7.23 | 7.39 | 7.12 | 7.26 | 95.4M |
| 2024-02-23 | 7.17 | 7.32 | 7.11 | 7.26 | 113.1M |
| 2024-02-22 | 7.10 | 7.26 | 7.00 | 7.18 | 110.7M |
| 2024-02-21 | 6.66 | 7.31 | 6.62 | 7.17 | 135.0M |
| 2024-02-20 | 6.61 | 6.82 | 6.55 | 6.78 | 84.3M |
| 2024-02-19 | 6.60 | 6.88 | 6.46 | 6.77 | 99.8M |
| 2024-02-08 | 6.19 | 6.46 | 6.19 | 6.39 | 77.5M |
| 2024-02-07 | 5.86 | 6.43 | 5.85 | 6.14 | 96.3M |
| 2024-02-06 | 5.45 | 6.05 | 5.25 | 5.90 | 89.3M |
| 2024-02-05 | 6.27 | 6.31 | 5.71 | 5.71 | 85.0M |
| 2024-02-02 | 6.49 | 6.77 | 6.12 | 6.34 | 89.2M |
| 2024-02-01 | 6.65 | 6.83 | 6.32 | 6.52 | 123.5M |
| 2024-01-31 | 6.73 | 7.15 | 6.71 | 6.96 | 150.4M |
| 2024-01-30 | 6.78 | 6.82 | 6.47 | 6.50 | 57.0M |
| 2024-01-29 | 7.30 | 7.36 | 6.74 | 6.75 | 91.7M |
| 2024-01-26 | 7.58 | 7.65 | 7.35 | 7.38 | 85.3M |
| 2024-01-25 | 7.32 | 7.74 | 7.18 | 7.67 | 100.5M |
| 2024-01-24 | 7.34 | 7.45 | 7.00 | 7.43 | 91.9M |
| 2024-01-23 | 7.25 | 7.46 | 6.99 | 7.39 | 90.4M |
| 2024-01-22 | 7.60 | 7.95 | 7.14 | 7.26 | 101.1M |
| 2024-01-19 | 7.99 | 8.15 | 7.58 | 7.60 | 92.8M |
| 2024-01-18 | 8.05 | 8.10 | 7.64 | 7.98 | 113.4M |
| 2024-01-17 | 8.55 | 8.57 | 8.09 | 8.11 | 131.6M |
| 2024-01-16 | 8.51 | 8.93 | 8.34 | 8.57 | 197.4M |
| 2024-01-15 | 8.80 | 8.93 | 8.41 | 8.55 | 226.1M |
| 2024-01-12 | 8.29 | 8.66 | 8.16 | 8.66 | 271.9M |
| 2024-01-11 | 7.48 | 7.87 | 7.48 | 7.87 | 38.6M |
| 2024-01-10 | 7.62 | 7.64 | 7.11 | 7.15 | 72.2M |
| 2024-01-09 | 7.87 | 8.03 | 7.50 | 7.62 | 76.8M |
| 2024-01-08 | 8.16 | 8.21 | 7.78 | 7.80 | 73.6M |
| 2024-01-05 | 8.69 | 8.75 | 8.15 | 8.28 | 129.4M |
| 2024-01-04 | 8.58 | 9.10 | 8.49 | 8.82 | 183.4M |
| 2024-01-03 | 8.53 | 8.70 | 8.35 | 8.53 | 74.0M |
| 2024-01-02 | 8.87 | 8.91 | 8.53 | 8.59 | 99.3M |