8.19
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 | 5.21 | 5.25 | 4.94 | 4.97 | 171.6M |
| 2024-12-30 | 5.41 | 5.44 | 5.17 | 5.20 | 188.4M |
| 2024-12-27 | 5.32 | 5.58 | 5.32 | 5.40 | 280.0M |
| 2024-12-26 | 5.25 | 5.47 | 5.22 | 5.30 | 190.8M |
| 2024-12-25 | 5.54 | 5.61 | 5.19 | 5.28 | 232.2M |
| 2024-12-24 | 5.51 | 5.70 | 5.45 | 5.57 | 247.2M |
| 2024-12-23 | 5.80 | 5.91 | 5.43 | 5.45 | 319.1M |
| 2024-12-20 | 5.89 | 6.01 | 5.82 | 5.85 | 289.7M |
| 2024-12-19 | 6.06 | 6.17 | 5.85 | 5.88 | 400.9M |
| 2024-12-18 | 6.06 | 6.50 | 5.98 | 6.24 | 495.9M |
| 2024-12-17 | 6.51 | 6.58 | 6.08 | 6.08 | 442.2M |
| 2024-12-16 | 7.13 | 7.29 | 6.75 | 6.75 | 578.0M |
| 2024-12-13 | 8.00 | 8.50 | 7.50 | 7.50 | 934.8M |
| 2024-12-12 | 7.80 | 8.33 | 7.02 | 8.33 | 1,112.2M |
| 2024-12-11 | 7.23 | 7.95 | 6.80 | 7.57 | 1,169.0M |
| 2024-12-10 | 6.52 | 7.23 | 6.02 | 7.23 | 421.4M |
| 2024-12-09 | 6.60 | 7.03 | 6.57 | 6.57 | 722.1M |
| 2024-12-06 | 7.55 | 7.55 | 6.87 | 7.30 | 1,161.0M |
| 2024-12-05 | 6.80 | 6.86 | 6.66 | 6.86 | 295.8M |
| 2024-12-04 | 6.24 | 6.24 | 6.01 | 6.24 | 520.4M |
| 2024-12-03 | 5.67 | 5.67 | 5.67 | 5.67 | 18.6M |
| 2024-12-02 | 5.15 | 5.15 | 5.15 | 5.15 | 34.4M |
| 2024-11-29 | 4.21 | 4.68 | 4.21 | 4.68 | 371.2M |
| 2024-11-28 | 4.23 | 4.40 | 4.19 | 4.25 | 170.7M |
| 2024-11-27 | 4.15 | 4.26 | 4.10 | 4.26 | 151.5M |
| 2024-11-26 | 4.35 | 4.38 | 4.17 | 4.18 | 217.0M |
| 2024-11-25 | 4.35 | 4.55 | 4.23 | 4.43 | 283.0M |
| 2024-11-22 | 4.44 | 4.80 | 4.37 | 4.41 | 405.8M |
| 2024-11-21 | 4.54 | 4.65 | 4.43 | 4.49 | 439.7M |
| 2024-11-20 | 4.11 | 4.55 | 4.02 | 4.55 | 426.1M |
| 2024-11-19 | 3.83 | 4.20 | 3.76 | 4.14 | 319.5M |
| 2024-11-18 | 4.03 | 4.13 | 3.76 | 3.82 | 210.5M |
| 2024-11-15 | 4.06 | 4.26 | 4.01 | 4.03 | 194.5M |
| 2024-11-14 | 4.39 | 4.40 | 4.10 | 4.11 | 286.1M |
| 2024-11-13 | 4.30 | 4.72 | 4.24 | 4.47 | 404.3M |
| 2024-11-12 | 4.69 | 4.74 | 4.32 | 4.34 | 428.3M |
| 2024-11-11 | 4.14 | 4.61 | 4.04 | 4.61 | 411.8M |
| 2024-11-08 | 4.16 | 4.40 | 4.13 | 4.19 | 350.7M |
| 2024-11-07 | 4.08 | 4.38 | 4.08 | 4.16 | 407.7M |
| 2024-11-06 | 4.15 | 4.52 | 4.02 | 4.21 | 624.2M |
| 2024-11-05 | 3.91 | 4.11 | 3.79 | 4.11 | 564.7M |
| 2024-11-04 | 3.42 | 3.74 | 3.42 | 3.74 | 120.7M |
| 2024-11-01 | 3.63 | 3.64 | 3.39 | 3.40 | 202.5M |
| 2024-10-31 | 3.55 | 3.72 | 3.55 | 3.65 | 244.2M |
| 2024-10-30 | 3.49 | 3.58 | 3.45 | 3.53 | 148.3M |
| 2024-10-29 | 3.63 | 3.63 | 3.48 | 3.49 | 212.3M |
| 2024-10-28 | 3.38 | 3.68 | 3.38 | 3.65 | 288.1M |
| 2024-10-25 | 3.45 | 3.53 | 3.41 | 3.42 | 214.0M |
| 2024-10-24 | 3.53 | 3.55 | 3.37 | 3.40 | 289.5M |
| 2024-10-23 | 3.69 | 3.88 | 3.53 | 3.67 | 569.1M |
| 2024-10-22 | 3.24 | 3.60 | 3.20 | 3.60 | 261.8M |
| 2024-10-21 | 3.23 | 3.33 | 3.17 | 3.27 | 314.5M |
| 2024-10-18 | 2.93 | 3.15 | 2.93 | 3.15 | 206.7M |
| 2024-10-17 | 2.83 | 2.90 | 2.83 | 2.86 | 74.2M |
| 2024-10-16 | 2.81 | 2.88 | 2.80 | 2.84 | 63.7M |
| 2024-10-15 | 2.90 | 2.97 | 2.86 | 2.86 | 89.2M |
| 2024-10-14 | 2.80 | 2.94 | 2.79 | 2.92 | 96.8M |
| 2024-10-11 | 2.95 | 2.95 | 2.77 | 2.80 | 99.1M |
| 2024-10-10 | 2.98 | 3.07 | 2.90 | 2.96 | 111.1M |
| 2024-10-09 | 3.31 | 3.31 | 3.00 | 3.00 | 193.1M |
| 2024-10-08 | 3.44 | 3.44 | 3.12 | 3.33 | 332.4M |
| 2024-09-30 | 2.97 | 3.15 | 2.90 | 3.13 | 302.9M |
| 2024-09-27 | 2.77 | 3.00 | 2.73 | 2.87 | 258.0M |
| 2024-09-26 | 2.65 | 2.78 | 2.62 | 2.76 | 189.2M |
| 2024-09-25 | 2.73 | 2.84 | 2.69 | 2.70 | 202.7M |
| 2024-09-24 | 2.67 | 2.75 | 2.64 | 2.72 | 186.6M |
| 2024-09-23 | 2.64 | 2.84 | 2.56 | 2.74 | 243.0M |
| 2024-09-20 | 2.55 | 2.85 | 2.55 | 2.69 | 283.6M |
| 2024-09-19 | 2.60 | 2.67 | 2.54 | 2.60 | 333.2M |
| 2024-09-18 | 2.35 | 2.59 | 2.33 | 2.59 | 293.4M |
| 2024-09-13 | 2.34 | 2.41 | 2.32 | 2.35 | 72.6M |
| 2024-09-12 | 2.29 | 2.50 | 2.27 | 2.37 | 130.4M |
| 2024-09-11 | 2.30 | 2.30 | 2.27 | 2.28 | 24.2M |
| 2024-09-10 | 2.30 | 2.31 | 2.26 | 2.31 | 29.4M |
| 2024-09-09 | 2.28 | 2.30 | 2.25 | 2.29 | 24.1M |
| 2024-09-06 | 2.30 | 2.32 | 2.28 | 2.29 | 26.2M |
| 2024-09-05 | 2.27 | 2.32 | 2.27 | 2.30 | 31.0M |
| 2024-09-04 | 2.30 | 2.32 | 2.27 | 2.28 | 36.4M |
| 2024-09-03 | 2.29 | 2.34 | 2.28 | 2.32 | 37.6M |
| 2024-09-02 | 2.32 | 2.35 | 2.28 | 2.28 | 39.2M |
| 2024-08-30 | 2.27 | 2.35 | 2.27 | 2.33 | 69.1M |
| 2024-08-29 | 2.25 | 2.29 | 2.23 | 2.28 | 36.2M |
| 2024-08-28 | 2.23 | 2.27 | 2.22 | 2.25 | 26.9M |
| 2024-08-27 | 2.27 | 2.28 | 2.23 | 2.23 | 33.1M |
| 2024-08-26 | 2.28 | 2.32 | 2.27 | 2.29 | 29.0M |
| 2024-08-23 | 2.32 | 2.34 | 2.28 | 2.28 | 58.4M |
| 2024-08-22 | 2.29 | 2.38 | 2.26 | 2.36 | 86.3M |
| 2024-08-21 | 2.28 | 2.37 | 2.27 | 2.31 | 55.0M |
| 2024-08-20 | 2.26 | 2.29 | 2.23 | 2.28 | 36.2M |
| 2024-08-19 | 2.29 | 2.30 | 2.25 | 2.26 | 30.2M |
| 2024-08-16 | 2.31 | 2.32 | 2.28 | 2.28 | 34.5M |
| 2024-08-15 | 2.25 | 2.32 | 2.24 | 2.31 | 45.8M |
| 2024-08-14 | 2.26 | 2.29 | 2.24 | 2.27 | 28.9M |
| 2024-08-13 | 2.20 | 2.27 | 2.19 | 2.25 | 41.0M |
| 2024-08-12 | 2.36 | 2.38 | 2.18 | 2.22 | 99.8M |
| 2024-08-09 | 2.42 | 2.44 | 2.38 | 2.38 | 47.2M |
| 2024-08-08 | 2.39 | 2.49 | 2.35 | 2.44 | 82.0M |
| 2024-08-07 | 2.42 | 2.45 | 2.40 | 2.40 | 42.7M |
| 2024-08-06 | 2.40 | 2.43 | 2.38 | 2.41 | 52.5M |
| 2024-08-05 | 2.43 | 2.49 | 2.37 | 2.37 | 77.9M |
| 2024-08-02 | 2.46 | 2.53 | 2.45 | 2.45 | 82.3M |
| 2024-08-01 | 2.49 | 2.51 | 2.47 | 2.48 | 76.2M |
| 2024-07-31 | 2.40 | 2.53 | 2.39 | 2.50 | 115.0M |
| 2024-07-30 | 2.38 | 2.43 | 2.36 | 2.39 | 57.5M |
| 2024-07-29 | 2.45 | 2.47 | 2.39 | 2.41 | 70.8M |
| 2024-07-26 | 2.37 | 2.45 | 2.36 | 2.44 | 101.6M |
| 2024-07-25 | 2.34 | 2.39 | 2.32 | 2.36 | 50.5M |
| 2024-07-24 | 2.28 | 2.39 | 2.28 | 2.36 | 70.5M |
| 2024-07-23 | 2.30 | 2.45 | 2.29 | 2.34 | 119.3M |
| 2024-07-22 | 2.26 | 2.30 | 2.25 | 2.29 | 27.4M |
| 2024-07-19 | 2.25 | 2.29 | 2.23 | 2.27 | 25.3M |
| 2024-07-18 | 2.26 | 2.28 | 2.22 | 2.27 | 29.5M |
| 2024-07-17 | 2.30 | 2.31 | 2.27 | 2.27 | 22.7M |
| 2024-07-16 | 2.29 | 2.31 | 2.26 | 2.31 | 29.0M |
| 2024-07-15 | 2.35 | 2.35 | 2.29 | 2.29 | 37.8M |
| 2024-07-12 | 2.34 | 2.37 | 2.32 | 2.36 | 52.7M |
| 2024-07-11 | 2.31 | 2.38 | 2.29 | 2.35 | 67.6M |
| 2024-07-10 | 2.30 | 2.30 | 2.26 | 2.27 | 35.1M |
| 2024-07-09 | 2.30 | 2.32 | 2.21 | 2.31 | 52.6M |
| 2024-07-08 | 2.37 | 2.38 | 2.28 | 2.29 | 65.2M |
| 2024-07-05 | 2.39 | 2.42 | 2.32 | 2.41 | 68.1M |
| 2024-07-04 | 2.37 | 2.49 | 2.37 | 2.39 | 107.6M |
| 2024-07-03 | 2.40 | 2.41 | 2.33 | 2.35 | 85.5M |
| 2024-07-02 | 2.28 | 2.51 | 2.27 | 2.43 | 128.3M |
| 2024-07-01 | 2.29 | 2.30 | 2.25 | 2.29 | 34.1M |
| 2024-06-28 | 2.26 | 2.31 | 2.26 | 2.27 | 44.3M |
| 2024-06-27 | 2.33 | 2.35 | 2.27 | 2.28 | 49.3M |
| 2024-06-26 | 2.31 | 2.36 | 2.24 | 2.36 | 77.4M |
| 2024-06-25 | 2.27 | 2.39 | 2.26 | 2.34 | 86.6M |
| 2024-06-24 | 2.36 | 2.45 | 2.29 | 2.30 | 100.3M |
| 2024-06-21 | 2.20 | 2.30 | 2.20 | 2.25 | 45.1M |
| 2024-06-20 | 2.35 | 2.36 | 2.28 | 2.28 | 48.1M |
| 2024-06-19 | 2.38 | 2.41 | 2.34 | 2.34 | 51.9M |
| 2024-06-18 | 2.35 | 2.41 | 2.34 | 2.39 | 64.6M |
| 2024-06-17 | 2.33 | 2.37 | 2.32 | 2.33 | 59.6M |
| 2024-06-14 | 2.42 | 2.42 | 2.33 | 2.36 | 107.4M |
| 2024-06-13 | 2.42 | 2.52 | 2.35 | 2.45 | 186.2M |
| 2024-06-12 | 2.24 | 2.44 | 2.24 | 2.44 | 68.1M |
| 2024-06-11 | 2.18 | 2.22 | 2.13 | 2.22 | 58.4M |
| 2024-06-07 | 2.18 | 2.26 | 2.15 | 2.19 | 81.6M |
| 2024-06-06 | 2.27 | 2.31 | 2.08 | 2.12 | 136.2M |
| 2024-06-05 | 2.35 | 2.36 | 2.27 | 2.27 | 80.3M |
| 2024-06-04 | 2.47 | 2.48 | 2.35 | 2.38 | 78.6M |
| 2024-06-03 | 2.53 | 2.54 | 2.44 | 2.46 | 75.8M |
| 2024-05-31 | 2.45 | 2.59 | 2.42 | 2.56 | 104.0M |
| 2024-05-30 | 2.50 | 2.56 | 2.45 | 2.47 | 114.1M |
| 2024-05-29 | 2.58 | 2.63 | 2.39 | 2.45 | 179.9M |
| 2024-05-28 | 2.48 | 2.72 | 2.48 | 2.63 | 161.9M |
| 2024-05-27 | 2.75 | 2.85 | 2.75 | 2.75 | 70.3M |
| 2024-05-24 | 3.08 | 3.12 | 3.05 | 3.06 | 29.2M |
| 2024-05-23 | 3.15 | 3.16 | 3.09 | 3.10 | 38.0M |
| 2024-05-22 | 3.16 | 3.20 | 3.15 | 3.17 | 28.1M |
| 2024-05-21 | 3.24 | 3.25 | 3.16 | 3.17 | 42.4M |
| 2024-05-20 | 3.26 | 3.28 | 3.25 | 3.25 | 30.6M |
| 2024-05-17 | 3.25 | 3.28 | 3.23 | 3.26 | 35.0M |
| 2024-05-16 | 3.22 | 3.35 | 3.22 | 3.27 | 56.5M |
| 2024-05-15 | 3.23 | 3.27 | 3.21 | 3.23 | 26.7M |
| 2024-05-14 | 3.25 | 3.30 | 3.23 | 3.24 | 30.5M |
| 2024-05-13 | 3.27 | 3.27 | 3.20 | 3.21 | 38.4M |
| 2024-05-10 | 3.31 | 3.35 | 3.27 | 3.30 | 41.7M |
| 2024-05-09 | 3.28 | 3.33 | 3.28 | 3.31 | 41.0M |
| 2024-05-08 | 3.34 | 3.37 | 3.28 | 3.30 | 74.9M |
| 2024-05-07 | 3.20 | 3.50 | 3.18 | 3.39 | 153.5M |
| 2024-05-06 | 3.21 | 3.23 | 3.18 | 3.19 | 44.0M |
| 2024-04-30 | 3.22 | 3.25 | 3.14 | 3.16 | 73.7M |
| 2024-04-29 | 3.20 | 3.32 | 3.19 | 3.28 | 83.2M |
| 2024-04-26 | 3.08 | 3.16 | 3.08 | 3.16 | 56.3M |
| 2024-04-25 | 3.11 | 3.12 | 3.08 | 3.09 | 34.7M |
| 2024-04-24 | 3.10 | 3.12 | 3.06 | 3.11 | 38.8M |
| 2024-04-23 | 3.06 | 3.15 | 3.05 | 3.09 | 48.5M |
| 2024-04-22 | 3.08 | 3.11 | 3.03 | 3.05 | 35.0M |
| 2024-04-19 | 3.12 | 3.16 | 3.08 | 3.09 | 46.5M |
| 2024-04-18 | 3.17 | 3.20 | 3.11 | 3.14 | 56.4M |
| 2024-04-17 | 3.05 | 3.18 | 3.05 | 3.16 | 57.9M |
| 2024-04-16 | 3.18 | 3.22 | 3.00 | 3.01 | 75.2M |
| 2024-04-15 | 3.35 | 3.36 | 3.08 | 3.23 | 72.5M |
| 2024-04-12 | 3.41 | 3.45 | 3.38 | 3.38 | 42.6M |
| 2024-04-11 | 3.43 | 3.54 | 3.43 | 3.45 | 62.2M |
| 2024-04-10 | 3.46 | 3.51 | 3.34 | 3.38 | 58.2M |
| 2024-04-09 | 3.50 | 3.51 | 3.46 | 3.49 | 33.4M |
| 2024-04-08 | 3.47 | 3.53 | 3.44 | 3.49 | 47.1M |
| 2024-04-03 | 3.55 | 3.55 | 3.45 | 3.47 | 49.5M |
| 2024-04-02 | 3.60 | 3.61 | 3.53 | 3.56 | 51.4M |
| 2024-04-01 | 3.56 | 3.61 | 3.55 | 3.60 | 55.9M |
| 2024-03-29 | 3.54 | 3.56 | 3.47 | 3.55 | 55.0M |
| 2024-03-28 | 3.41 | 3.57 | 3.41 | 3.53 | 72.9M |
| 2024-03-27 | 3.62 | 3.62 | 3.43 | 3.44 | 82.8M |
| 2024-03-26 | 3.65 | 3.69 | 3.55 | 3.62 | 85.8M |
| 2024-03-25 | 3.76 | 3.80 | 3.66 | 3.66 | 97.6M |
| 2024-03-22 | 3.84 | 3.87 | 3.73 | 3.78 | 120.8M |
| 2024-03-21 | 3.90 | 3.92 | 3.83 | 3.86 | 90.7M |
| 2024-03-20 | 3.88 | 3.93 | 3.86 | 3.91 | 98.4M |
| 2024-03-19 | 3.94 | 4.03 | 3.89 | 3.91 | 168.3M |
| 2024-03-18 | 3.98 | 3.99 | 3.92 | 3.95 | 171.4M |
| 2024-03-15 | 3.79 | 3.96 | 3.77 | 3.95 | 218.5M |
| 2024-03-14 | 3.85 | 3.93 | 3.75 | 3.82 | 113.2M |
| 2024-03-13 | 3.90 | 3.91 | 3.84 | 3.85 | 136.4M |
| 2024-03-12 | 3.85 | 3.96 | 3.82 | 3.92 | 213.2M |
| 2024-03-11 | 3.76 | 3.88 | 3.74 | 3.85 | 114.4M |
| 2024-03-08 | 3.73 | 3.91 | 3.68 | 3.82 | 151.7M |
| 2024-03-07 | 3.90 | 3.95 | 3.77 | 3.78 | 171.4M |
| 2024-03-06 | 3.72 | 3.89 | 3.70 | 3.87 | 196.9M |
| 2024-03-05 | 3.80 | 3.82 | 3.72 | 3.74 | 121.7M |
| 2024-03-04 | 3.71 | 3.92 | 3.63 | 3.86 | 206.4M |
| 2024-03-01 | 3.72 | 3.77 | 3.67 | 3.74 | 124.6M |
| 2024-02-29 | 3.53 | 3.72 | 3.53 | 3.72 | 143.1M |
| 2024-02-28 | 3.91 | 3.97 | 3.55 | 3.59 | 255.8M |
| 2024-02-27 | 3.83 | 3.97 | 3.77 | 3.92 | 210.5M |
| 2024-02-26 | 3.98 | 4.08 | 3.81 | 3.84 | 309.8M |
| 2024-02-23 | 3.54 | 3.75 | 3.52 | 3.75 | 230.9M |
| 2024-02-22 | 3.45 | 3.57 | 3.44 | 3.56 | 135.2M |
| 2024-02-21 | 3.40 | 3.70 | 3.38 | 3.52 | 189.7M |
| 2024-02-20 | 3.39 | 3.48 | 3.32 | 3.46 | 115.2M |
| 2024-02-19 | 3.35 | 3.48 | 3.30 | 3.41 | 118.2M |
| 2024-02-08 | 3.16 | 3.35 | 3.15 | 3.31 | 116.7M |
| 2024-02-07 | 3.16 | 3.27 | 3.11 | 3.15 | 95.9M |
| 2024-02-06 | 2.95 | 3.25 | 2.77 | 3.17 | 115.2M |
| 2024-02-05 | 3.34 | 3.37 | 3.07 | 3.07 | 127.2M |
| 2024-02-02 | 3.42 | 3.50 | 3.24 | 3.41 | 173.6M |
| 2024-02-01 | 3.30 | 3.60 | 3.27 | 3.50 | 219.8M |
| 2024-01-31 | 3.35 | 3.38 | 3.23 | 3.27 | 69.5M |
| 2024-01-30 | 3.33 | 3.40 | 3.28 | 3.31 | 53.3M |
| 2024-01-29 | 3.47 | 3.48 | 3.33 | 3.34 | 60.9M |
| 2024-01-26 | 3.48 | 3.55 | 3.45 | 3.45 | 75.9M |
| 2024-01-25 | 3.45 | 3.50 | 3.39 | 3.49 | 85.0M |
| 2024-01-24 | 3.37 | 3.44 | 3.32 | 3.44 | 81.7M |
| 2024-01-23 | 3.31 | 3.39 | 3.26 | 3.35 | 66.0M |
| 2024-01-22 | 3.43 | 3.48 | 3.23 | 3.32 | 81.0M |
| 2024-01-19 | 3.51 | 3.54 | 3.42 | 3.43 | 56.6M |
| 2024-01-18 | 3.54 | 3.54 | 3.41 | 3.52 | 101.8M |
| 2024-01-17 | 3.63 | 3.70 | 3.51 | 3.58 | 110.7M |
| 2024-01-16 | 3.71 | 3.74 | 3.59 | 3.65 | 99.1M |
| 2024-01-15 | 3.78 | 3.79 | 3.71 | 3.71 | 71.9M |
| 2024-01-12 | 3.84 | 3.88 | 3.79 | 3.79 | 73.3M |
| 2024-01-11 | 3.79 | 3.90 | 3.74 | 3.87 | 95.9M |
| 2024-01-10 | 3.89 | 3.91 | 3.80 | 3.80 | 108.0M |
| 2024-01-09 | 3.85 | 4.06 | 3.85 | 3.93 | 140.7M |
| 2024-01-08 | 3.88 | 3.93 | 3.84 | 3.84 | 90.0M |
| 2024-01-05 | 4.08 | 4.11 | 3.90 | 3.94 | 144.2M |
| 2024-01-04 | 4.13 | 4.15 | 4.03 | 4.05 | 140.1M |
| 2024-01-03 | 4.10 | 4.22 | 4.07 | 4.17 | 188.1M |
| 2024-01-02 | 4.15 | 4.27 | 4.12 | 4.13 | 215.9M |