8.20
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.06 | 4.16 | 4.03 | 4.14 | 181.0M |
| 2023-12-28 | 3.95 | 4.17 | 3.90 | 4.09 | 208.8M |
| 2023-12-27 | 4.01 | 4.05 | 3.70 | 3.97 | 183.7M |
| 2023-12-26 | 4.10 | 4.12 | 4.00 | 4.06 | 170.8M |
| 2023-12-25 | 3.96 | 4.20 | 3.96 | 4.16 | 263.3M |
| 2023-12-22 | 4.06 | 4.19 | 3.95 | 4.00 | 243.0M |
| 2023-12-21 | 3.99 | 4.09 | 3.97 | 4.07 | 152.3M |
| 2023-12-20 | 4.11 | 4.17 | 3.99 | 4.01 | 169.6M |
| 2023-12-19 | 4.08 | 4.20 | 4.06 | 4.12 | 213.8M |
| 2023-12-18 | 4.16 | 4.26 | 4.11 | 4.13 | 223.8M |
| 2023-12-15 | 4.27 | 4.35 | 4.18 | 4.20 | 382.4M |
| 2023-12-14 | 4.30 | 4.62 | 4.24 | 4.34 | 723.8M |
| 2023-12-13 | 3.87 | 4.27 | 3.84 | 4.27 | 437.6M |
| 2023-12-12 | 3.85 | 3.92 | 3.84 | 3.88 | 123.4M |
| 2023-12-11 | 3.70 | 3.97 | 3.66 | 3.89 | 207.0M |
| 2023-12-08 | 3.76 | 3.79 | 3.71 | 3.72 | 79.4M |
| 2023-12-07 | 3.74 | 3.77 | 3.71 | 3.75 | 78.3M |
| 2023-12-06 | 3.74 | 3.82 | 3.72 | 3.77 | 94.5M |
| 2023-12-05 | 3.89 | 3.90 | 3.77 | 3.77 | 156.7M |
| 2023-12-04 | 3.89 | 3.99 | 3.87 | 3.92 | 211.9M |
| 2023-12-01 | 4.02 | 4.12 | 3.86 | 3.94 | 435.3M |
| 2023-11-30 | 4.02 | 4.02 | 3.90 | 4.02 | 293.5M |
| 2023-11-29 | 3.67 | 3.74 | 3.64 | 3.65 | 76.6M |
| 2023-11-28 | 3.63 | 3.70 | 3.63 | 3.68 | 56.6M |
| 2023-11-27 | 3.69 | 3.73 | 3.63 | 3.65 | 72.7M |
| 2023-11-24 | 3.82 | 3.82 | 3.67 | 3.68 | 105.5M |
| 2023-11-23 | 3.77 | 3.82 | 3.76 | 3.81 | 79.7M |
| 2023-11-22 | 3.88 | 3.88 | 3.77 | 3.77 | 127.8M |
| 2023-11-21 | 3.95 | 3.97 | 3.87 | 3.89 | 173.6M |
| 2023-11-20 | 3.87 | 4.03 | 3.85 | 3.99 | 249.8M |
| 2023-11-17 | 3.82 | 3.91 | 3.80 | 3.87 | 126.3M |
| 2023-11-16 | 3.84 | 3.88 | 3.81 | 3.82 | 99.5M |
| 2023-11-15 | 3.88 | 3.93 | 3.82 | 3.86 | 165.4M |
| 2023-11-14 | 3.76 | 3.96 | 3.73 | 3.91 | 240.0M |
| 2023-11-13 | 3.75 | 3.80 | 3.73 | 3.78 | 123.3M |
| 2023-11-10 | 3.81 | 3.87 | 3.72 | 3.75 | 193.0M |
| 2023-11-09 | 3.90 | 4.07 | 3.82 | 3.86 | 310.3M |
| 2023-11-08 | 3.84 | 4.04 | 3.75 | 3.96 | 390.7M |
| 2023-11-07 | 3.89 | 4.23 | 3.82 | 3.92 | 578.7M |
| 2023-11-06 | 3.86 | 3.86 | 3.73 | 3.86 | 293.6M |
| 2023-11-03 | 3.51 | 3.51 | 3.51 | 3.51 | 66.7M |
| 2023-11-02 | 3.24 | 3.27 | 3.19 | 3.19 | 45.5M |
| 2023-11-01 | 3.23 | 3.27 | 3.21 | 3.24 | 40.5M |
| 2023-10-31 | 3.33 | 3.33 | 3.21 | 3.24 | 105.4M |
| 2023-10-30 | 3.34 | 3.38 | 3.31 | 3.37 | 57.2M |
| 2023-10-27 | 3.34 | 3.35 | 3.29 | 3.34 | 49.7M |
| 2023-10-26 | 3.32 | 3.34 | 3.26 | 3.34 | 53.2M |
| 2023-10-25 | 3.27 | 3.38 | 3.27 | 3.33 | 58.2M |
| 2023-10-24 | 3.21 | 3.30 | 3.21 | 3.26 | 56.1M |
| 2023-10-23 | 3.32 | 3.33 | 3.19 | 3.21 | 60.3M |
| 2023-10-20 | 3.32 | 3.37 | 3.30 | 3.31 | 45.4M |
| 2023-10-19 | 3.39 | 3.43 | 3.34 | 3.35 | 63.8M |
| 2023-10-18 | 3.51 | 3.52 | 3.39 | 3.41 | 78.2M |
| 2023-10-17 | 3.60 | 3.61 | 3.48 | 3.51 | 69.9M |
| 2023-10-16 | 3.65 | 3.67 | 3.57 | 3.60 | 69.0M |
| 2023-10-13 | 3.73 | 3.75 | 3.66 | 3.66 | 82.2M |
| 2023-10-12 | 3.74 | 3.78 | 3.71 | 3.76 | 83.7M |
| 2023-10-11 | 3.69 | 3.84 | 3.66 | 3.77 | 146.9M |
| 2023-10-10 | 3.71 | 3.73 | 3.65 | 3.68 | 74.2M |
| 2023-10-09 | 3.71 | 3.76 | 3.65 | 3.72 | 77.2M |
| 2023-09-28 | 3.70 | 3.74 | 3.68 | 3.71 | 72.7M |
| 2023-09-27 | 3.76 | 3.80 | 3.70 | 3.71 | 100.8M |
| 2023-09-26 | 3.73 | 3.84 | 3.72 | 3.78 | 146.4M |
| 2023-09-25 | 3.78 | 3.84 | 3.73 | 3.74 | 124.3M |
| 2023-09-22 | 3.64 | 3.80 | 3.63 | 3.78 | 130.0M |
| 2023-09-21 | 3.69 | 3.73 | 3.65 | 3.66 | 61.6M |
| 2023-09-20 | 3.64 | 3.75 | 3.62 | 3.69 | 82.0M |
| 2023-09-19 | 3.67 | 3.72 | 3.63 | 3.66 | 60.4M |
| 2023-09-18 | 3.63 | 3.72 | 3.61 | 3.68 | 60.2M |
| 2023-09-15 | 3.69 | 3.73 | 3.65 | 3.66 | 51.2M |
| 2023-09-14 | 3.74 | 3.75 | 3.66 | 3.68 | 86.3M |
| 2023-09-13 | 3.83 | 3.85 | 3.72 | 3.75 | 116.9M |
| 2023-09-12 | 3.76 | 3.90 | 3.75 | 3.87 | 160.8M |
| 2023-09-11 | 3.75 | 3.82 | 3.71 | 3.78 | 84.5M |
| 2023-09-08 | 3.75 | 3.86 | 3.72 | 3.77 | 100.5M |
| 2023-09-07 | 3.87 | 3.89 | 3.76 | 3.76 | 147.5M |
| 2023-09-06 | 3.90 | 3.95 | 3.87 | 3.90 | 108.5M |
| 2023-09-05 | 4.03 | 4.04 | 3.91 | 3.92 | 162.1M |
| 2023-09-04 | 4.01 | 4.06 | 3.97 | 4.05 | 251.2M |
| 2023-09-01 | 3.89 | 4.08 | 3.82 | 4.00 | 289.8M |
| 2023-08-31 | 3.90 | 4.01 | 3.86 | 3.92 | 194.0M |
| 2023-08-30 | 3.99 | 4.03 | 3.91 | 3.98 | 396.9M |
| 2023-08-29 | 3.54 | 3.93 | 3.51 | 3.93 | 348.7M |
| 2023-08-28 | 3.76 | 3.76 | 3.52 | 3.57 | 125.1M |
| 2023-08-25 | 3.77 | 3.79 | 3.48 | 3.55 | 159.2M |
| 2023-08-24 | 3.81 | 3.87 | 3.76 | 3.81 | 129.6M |
| 2023-08-23 | 3.75 | 3.95 | 3.68 | 3.86 | 219.7M |
| 2023-08-22 | 3.74 | 3.78 | 3.68 | 3.77 | 105.0M |
| 2023-08-21 | 3.80 | 3.91 | 3.74 | 3.74 | 119.9M |
| 2023-08-18 | 3.85 | 3.92 | 3.82 | 3.82 | 180.0M |
| 2023-08-17 | 3.64 | 3.94 | 3.63 | 3.92 | 265.6M |
| 2023-08-16 | 3.75 | 3.75 | 3.63 | 3.64 | 95.3M |
| 2023-08-15 | 3.84 | 3.85 | 3.72 | 3.75 | 86.8M |
| 2023-08-14 | 3.70 | 3.86 | 3.67 | 3.83 | 113.4M |
| 2023-08-11 | 3.77 | 3.82 | 3.73 | 3.73 | 88.8M |
| 2023-08-10 | 3.77 | 3.82 | 3.73 | 3.77 | 77.8M |
| 2023-08-09 | 3.81 | 3.87 | 3.77 | 3.79 | 84.0M |
| 2023-08-08 | 3.88 | 3.91 | 3.82 | 3.83 | 99.6M |
| 2023-08-07 | 3.89 | 3.98 | 3.86 | 3.91 | 132.2M |
| 2023-08-04 | 3.81 | 3.99 | 3.80 | 3.90 | 203.8M |
| 2023-08-03 | 3.88 | 3.91 | 3.81 | 3.82 | 151.3M |
| 2023-08-02 | 3.81 | 3.95 | 3.76 | 3.94 | 244.2M |
| 2023-08-01 | 3.80 | 3.85 | 3.72 | 3.83 | 143.8M |
| 2023-07-31 | 3.71 | 3.84 | 3.70 | 3.80 | 145.3M |
| 2023-07-28 | 3.75 | 3.83 | 3.69 | 3.79 | 150.8M |
| 2023-07-27 | 3.84 | 3.93 | 3.79 | 3.81 | 151.9M |
| 2023-07-26 | 4.00 | 4.00 | 3.83 | 3.86 | 208.9M |
| 2023-07-25 | 4.04 | 4.05 | 3.95 | 3.99 | 156.1M |
| 2023-07-24 | 3.95 | 4.07 | 3.86 | 4.00 | 181.9M |
| 2023-07-21 | 4.30 | 4.32 | 4.03 | 4.07 | 389.2M |
| 2023-07-20 | 4.18 | 4.58 | 4.14 | 4.44 | 546.0M |
| 2023-07-19 | 4.15 | 4.24 | 4.04 | 4.20 | 305.8M |
| 2023-07-18 | 4.01 | 4.37 | 3.96 | 4.23 | 464.7M |
| 2023-07-17 | 4.03 | 4.07 | 3.95 | 4.02 | 167.9M |
| 2023-07-14 | 3.97 | 4.15 | 3.94 | 4.08 | 340.7M |
| 2023-07-13 | 3.99 | 4.02 | 3.92 | 3.97 | 215.9M |
| 2023-07-12 | 4.11 | 4.17 | 3.97 | 3.99 | 270.4M |
| 2023-07-11 | 4.06 | 4.21 | 4.01 | 4.10 | 262.1M |
| 2023-07-10 | 4.24 | 4.27 | 4.06 | 4.09 | 287.0M |
| 2023-07-07 | 4.30 | 4.39 | 4.20 | 4.21 | 365.4M |
| 2023-07-06 | 4.27 | 4.52 | 4.18 | 4.38 | 577.4M |
| 2023-07-05 | 4.43 | 4.49 | 4.18 | 4.19 | 668.0M |
| 2023-07-04 | 4.91 | 5.04 | 4.60 | 4.64 | 741.7M |
| 2023-07-03 | 4.90 | 4.93 | 4.66 | 4.77 | 961.4M |
| 2023-06-30 | 4.48 | 4.48 | 4.29 | 4.48 | 368.0M |
| 2023-06-29 | 4.07 | 4.07 | 4.07 | 4.07 | 75.8M |
| 2023-06-28 | 3.57 | 3.81 | 3.44 | 3.70 | 429.3M |
| 2023-06-27 | 3.48 | 3.73 | 3.40 | 3.62 | 353.1M |
| 2023-06-26 | 3.56 | 3.80 | 3.46 | 3.46 | 415.6M |
| 2023-06-21 | 3.59 | 3.89 | 3.55 | 3.67 | 646.5M |
| 2023-06-20 | 3.23 | 3.55 | 3.14 | 3.55 | 402.8M |
| 2023-06-19 | 3.20 | 3.32 | 3.17 | 3.23 | 182.5M |
| 2023-06-16 | 3.18 | 3.26 | 3.13 | 3.20 | 193.7M |
| 2023-06-15 | 2.99 | 3.22 | 2.97 | 3.16 | 225.9M |
| 2023-06-14 | 2.95 | 3.02 | 2.92 | 3.00 | 86.5M |
| 2023-06-13 | 2.98 | 2.99 | 2.94 | 2.96 | 44.6M |
| 2023-06-12 | 2.94 | 2.99 | 2.92 | 2.98 | 49.6M |
| 2023-06-09 | 2.90 | 2.96 | 2.89 | 2.94 | 48.8M |
| 2023-06-08 | 2.93 | 2.93 | 2.89 | 2.90 | 48.5M |
| 2023-06-07 | 2.93 | 2.96 | 2.91 | 2.93 | 52.4M |
| 2023-06-06 | 3.04 | 3.05 | 2.93 | 2.95 | 86.5M |
| 2023-06-05 | 3.03 | 3.07 | 3.03 | 3.05 | 46.3M |
| 2023-06-02 | 3.10 | 3.11 | 3.04 | 3.05 | 89.8M |
| 2023-06-01 | 3.06 | 3.12 | 3.03 | 3.12 | 116.7M |
| 2023-05-31 | 3.05 | 3.15 | 3.04 | 3.09 | 105.6M |
| 2023-05-30 | 3.10 | 3.11 | 3.04 | 3.07 | 98.6M |
| 2023-05-29 | 3.10 | 3.16 | 3.08 | 3.13 | 108.7M |
| 2023-05-26 | 3.19 | 3.23 | 3.10 | 3.14 | 162.7M |
| 2023-05-25 | 3.19 | 3.31 | 3.13 | 3.26 | 235.4M |
| 2023-05-24 | 3.04 | 3.39 | 3.00 | 3.27 | 329.1M |
| 2023-05-23 | 3.13 | 3.19 | 3.08 | 3.08 | 162.6M |
| 2023-05-22 | 3.00 | 3.20 | 2.95 | 3.20 | 221.7M |
| 2023-05-19 | 3.01 | 3.14 | 3.01 | 3.03 | 140.7M |
| 2023-05-18 | 2.90 | 3.17 | 2.89 | 3.01 | 176.3M |
| 2023-05-17 | 2.78 | 2.95 | 2.77 | 2.91 | 105.5M |
| 2023-05-16 | 2.83 | 2.85 | 2.78 | 2.79 | 34.6M |
| 2023-05-15 | 2.83 | 2.85 | 2.80 | 2.85 | 34.3M |
| 2023-05-12 | 2.89 | 2.90 | 2.82 | 2.83 | 58.8M |
| 2023-05-11 | 2.87 | 2.94 | 2.81 | 2.89 | 102.0M |
| 2023-05-10 | 2.74 | 2.81 | 2.73 | 2.79 | 36.4M |
| 2023-05-09 | 2.82 | 2.83 | 2.76 | 2.76 | 41.7M |
| 2023-05-08 | 2.80 | 2.84 | 2.80 | 2.83 | 35.7M |
| 2023-05-05 | 2.86 | 2.86 | 2.78 | 2.79 | 52.6M |
| 2023-05-04 | 2.78 | 2.88 | 2.77 | 2.88 | 67.3M |
| 2023-04-28 | 2.69 | 2.80 | 2.69 | 2.79 | 61.5M |
| 2023-04-27 | 2.73 | 2.74 | 2.68 | 2.70 | 38.5M |
| 2023-04-26 | 2.71 | 2.77 | 2.70 | 2.73 | 41.9M |
| 2023-04-25 | 2.80 | 2.80 | 2.67 | 2.71 | 59.1M |
| 2023-04-24 | 2.80 | 2.84 | 2.74 | 2.80 | 50.1M |
| 2023-04-21 | 2.91 | 2.94 | 2.78 | 2.80 | 81.5M |
| 2023-04-20 | 2.97 | 2.98 | 2.91 | 2.92 | 60.3M |
| 2023-04-19 | 3.09 | 3.09 | 2.97 | 2.98 | 88.9M |
| 2023-04-18 | 3.13 | 3.14 | 3.09 | 3.10 | 41.6M |
| 2023-04-17 | 3.12 | 3.16 | 3.11 | 3.14 | 36.2M |
| 2023-04-14 | 3.13 | 3.15 | 3.11 | 3.12 | 43.6M |
| 2023-04-13 | 3.19 | 3.19 | 3.13 | 3.14 | 63.9M |
| 2023-04-12 | 3.13 | 3.24 | 3.12 | 3.22 | 89.4M |
| 2023-04-11 | 3.13 | 3.15 | 3.09 | 3.13 | 43.2M |
| 2023-04-10 | 3.20 | 3.21 | 3.12 | 3.13 | 57.0M |
| 2023-04-07 | 3.18 | 3.22 | 3.16 | 3.20 | 57.9M |
| 2023-04-06 | 3.16 | 3.20 | 3.12 | 3.19 | 65.1M |
| 2023-04-04 | 3.27 | 3.27 | 3.16 | 3.17 | 87.8M |
| 2023-04-03 | 3.25 | 3.28 | 3.21 | 3.27 | 75.0M |
| 2023-03-31 | 3.26 | 3.34 | 3.24 | 3.28 | 70.8M |
| 2023-03-30 | 3.29 | 3.30 | 3.20 | 3.24 | 75.0M |
| 2023-03-29 | 3.35 | 3.39 | 3.29 | 3.31 | 87.0M |
| 2023-03-28 | 3.44 | 3.46 | 3.31 | 3.33 | 169.5M |
| 2023-03-27 | 3.22 | 3.50 | 3.21 | 3.46 | 263.3M |
| 2023-03-24 | 3.18 | 3.26 | 3.15 | 3.21 | 78.4M |
| 2023-03-23 | 3.22 | 3.22 | 3.16 | 3.18 | 53.8M |
| 2023-03-22 | 3.23 | 3.25 | 3.18 | 3.22 | 56.8M |
| 2023-03-21 | 3.15 | 3.25 | 3.14 | 3.24 | 77.0M |
| 2023-03-20 | 3.16 | 3.20 | 3.13 | 3.15 | 49.9M |
| 2023-03-17 | 3.15 | 3.22 | 3.13 | 3.17 | 68.9M |
| 2023-03-16 | 3.17 | 3.19 | 3.11 | 3.12 | 52.6M |
| 2023-03-15 | 3.17 | 3.26 | 3.17 | 3.20 | 68.3M |
| 2023-03-14 | 3.23 | 3.23 | 3.08 | 3.15 | 75.0M |
| 2023-03-13 | 3.20 | 3.24 | 3.17 | 3.23 | 45.6M |
| 2023-03-10 | 3.25 | 3.28 | 3.21 | 3.21 | 60.2M |
| 2023-03-09 | 3.34 | 3.35 | 3.28 | 3.30 | 58.4M |
| 2023-03-08 | 3.30 | 3.39 | 3.29 | 3.37 | 70.9M |
| 2023-03-07 | 3.42 | 3.44 | 3.31 | 3.31 | 85.4M |
| 2023-03-06 | 3.46 | 3.47 | 3.41 | 3.42 | 59.2M |
| 2023-03-03 | 3.46 | 3.49 | 3.42 | 3.45 | 73.0M |
| 2023-03-02 | 3.56 | 3.58 | 3.48 | 3.49 | 103.4M |
| 2023-03-01 | 3.50 | 3.58 | 3.46 | 3.56 | 126.6M |
| 2023-02-28 | 3.48 | 3.51 | 3.43 | 3.48 | 94.3M |
| 2023-02-27 | 3.40 | 3.60 | 3.35 | 3.53 | 143.5M |
| 2023-02-24 | 3.50 | 3.51 | 3.41 | 3.43 | 61.3M |
| 2023-02-23 | 3.47 | 3.53 | 3.46 | 3.48 | 67.5M |
| 2023-02-22 | 3.54 | 3.55 | 3.47 | 3.47 | 64.8M |
| 2023-02-21 | 3.50 | 3.58 | 3.46 | 3.54 | 88.1M |
| 2023-02-20 | 3.39 | 3.50 | 3.39 | 3.50 | 84.7M |
| 2023-02-17 | 3.52 | 3.56 | 3.41 | 3.41 | 134.8M |
| 2023-02-16 | 3.64 | 3.73 | 3.51 | 3.55 | 164.3M |
| 2023-02-15 | 3.62 | 3.71 | 3.59 | 3.68 | 135.5M |
| 2023-02-14 | 3.65 | 3.67 | 3.61 | 3.62 | 113.4M |
| 2023-02-13 | 3.59 | 3.79 | 3.58 | 3.69 | 187.3M |
| 2023-02-10 | 3.64 | 3.68 | 3.57 | 3.59 | 139.9M |
| 2023-02-09 | 3.63 | 3.71 | 3.60 | 3.68 | 131.1M |
| 2023-02-08 | 3.75 | 3.75 | 3.64 | 3.66 | 180.1M |
| 2023-02-07 | 3.64 | 3.89 | 3.60 | 3.79 | 309.2M |
| 2023-02-06 | 3.64 | 3.72 | 3.62 | 3.66 | 176.1M |
| 2023-02-03 | 3.69 | 3.70 | 3.61 | 3.67 | 209.9M |
| 2023-02-02 | 3.81 | 3.84 | 3.68 | 3.73 | 268.1M |
| 2023-02-01 | 3.68 | 3.98 | 3.64 | 3.80 | 436.1M |
| 2023-01-31 | 3.65 | 3.78 | 3.58 | 3.67 | 430.6M |
| 2023-01-30 | 3.40 | 3.64 | 3.39 | 3.64 | 293.0M |
| 2023-01-20 | 3.34 | 3.40 | 3.29 | 3.31 | 151.9M |
| 2023-01-19 | 3.22 | 3.29 | 3.13 | 3.24 | 136.9M |
| 2023-01-18 | 3.38 | 3.41 | 3.22 | 3.23 | 195.5M |
| 2023-01-17 | 3.50 | 3.51 | 3.38 | 3.40 | 161.3M |
| 2023-01-16 | 3.52 | 3.61 | 3.46 | 3.50 | 177.1M |
| 2023-01-13 | 3.51 | 3.67 | 3.47 | 3.57 | 241.1M |
| 2023-01-12 | 3.49 | 3.78 | 3.48 | 3.59 | 355.2M |
| 2023-01-11 | 3.45 | 3.58 | 3.42 | 3.45 | 186.2M |
| 2023-01-10 | 3.52 | 3.54 | 3.44 | 3.46 | 221.2M |
| 2023-01-09 | 3.46 | 3.66 | 3.38 | 3.59 | 373.8M |
| 2023-01-06 | 3.48 | 3.65 | 3.41 | 3.44 | 359.1M |
| 2023-01-05 | 3.73 | 3.98 | 3.50 | 3.55 | 685.4M |
| 2023-01-04 | 3.29 | 3.62 | 3.24 | 3.62 | 452.8M |
| 2023-01-03 | 3.11 | 3.41 | 3.10 | 3.29 | 266.9M |