Last Update: 2025-09-30
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 9.66 9.72 9.63 9.70 1.4M
2023-12-28 9.34 9.69 9.29 9.67 2.4M
2023-12-27 9.30 9.36 9.16 9.33 1.5M
2023-12-26 9.35 9.36 9.24 9.27 1.3M
2023-12-25 9.40 9.46 9.21 9.33 1.8M
2023-12-22 9.56 9.56 9.39 9.43 1.3M
2023-12-21 9.41 9.58 9.24 9.53 1.9M
2023-12-20 9.49 9.62 9.46 9.48 1.6M
2023-12-19 9.44 9.55 9.35 9.47 1.7M
2023-12-18 9.52 9.61 9.40 9.42 1.7M
2023-12-15 9.56 9.68 9.52 9.56 1.3M
2023-12-14 9.60 9.68 9.55 9.56 1.1M
2023-12-13 9.60 9.66 9.47 9.58 1.6M
2023-12-12 9.64 9.66 9.50 9.57 1.2M
2023-12-11 9.52 9.65 9.36 9.58 2.2M
2023-12-08 9.69 9.79 9.53 9.55 2.9M
2023-12-07 9.85 9.90 9.69 9.73 1.7M
2023-12-06 9.74 10.00 9.70 9.85 1.9M
2023-12-05 9.86 9.95 9.69 9.69 1.7M
2023-12-04 9.84 9.98 9.82 9.92 2.0M
2023-12-01 9.77 9.87 9.71 9.81 1.6M
2023-11-30 9.92 9.96 9.76 9.82 2.1M
2023-11-29 9.96 10.07 9.92 9.93 1.7M
2023-11-28 9.95 10.04 9.89 9.99 1.2M
2023-11-27 9.93 10.03 9.84 9.95 1.7M
2023-11-24 10.09 10.13 9.95 9.99 1.6M
2023-11-23 9.96 10.07 9.96 10.05 1.6M
2023-11-22 10.00 10.09 9.94 9.95 1.9M
2023-11-21 10.07 10.12 10.00 10.00 1.6M
2023-11-20 10.04 10.11 9.99 10.10 1.6M
2023-11-17 9.94 10.07 9.92 10.06 1.6M
2023-11-16 10.03 10.09 9.96 9.96 1.9M
2023-11-15 10.00 10.06 9.94 10.04 1.9M
2023-11-14 9.92 10.00 9.89 9.99 1.7M
2023-11-13 9.94 9.96 9.83 9.96 2.1M
2023-11-10 9.77 9.94 9.73 9.91 2.4M
2023-11-09 9.77 9.87 9.75 9.78 2.3M
2023-11-08 9.84 9.90 9.72 9.74 1.9M
2023-11-07 9.89 9.90 9.75 9.85 1.7M
2023-11-06 9.81 9.91 9.80 9.85 1.9M
2023-11-03 9.91 9.91 9.76 9.80 1.6M
2023-11-02 9.95 9.95 9.78 9.83 2.3M
2023-11-01 9.97 9.98 9.84 9.95 2.7M
2023-10-31 9.88 9.96 9.75 9.92 3.8M
2023-10-30 9.67 9.92 9.67 9.84 2.8M
2023-10-27 9.61 9.79 9.56 9.78 3.1M
2023-10-26 9.70 9.72 9.48 9.60 2.9M
2023-10-25 9.23 9.69 9.13 9.61 6.4M
2023-10-24 8.98 9.15 8.74 9.13 2.3M
2023-10-23 9.07 9.15 8.76 8.80 1.6M
2023-10-20 9.11 9.22 9.03 9.06 1.4M
2023-10-19 9.19 9.31 9.04 9.10 1.7M
2023-10-18 9.37 9.37 9.14 9.15 1.6M
2023-10-17 9.37 9.39 9.23 9.37 1.5M
2023-10-16 9.46 9.46 9.28 9.31 1.6M
2023-10-13 9.46 9.48 9.34 9.42 1.4M
2023-10-12 9.31 9.48 9.25 9.47 1.7M
2023-10-11 9.32 9.43 9.26 9.36 1.5M
2023-10-10 9.25 9.44 9.25 9.32 1.8M
2023-10-09 9.37 9.43 9.24 9.25 2.2M
2023-09-28 9.30 9.41 9.30 9.37 1.5M
2023-09-27 9.17 9.35 9.10 9.28 2.4M
2023-09-26 9.32 9.32 9.10 9.11 2.1M
2023-09-25 9.41 9.50 9.28 9.30 2.2M
2023-09-22 9.42 9.46 9.25 9.40 4.1M
2023-09-21 9.64 9.67 9.48 9.52 4.6M
2023-09-20 9.71 9.93 9.46 9.75 7.3M
2023-09-19 9.55 9.68 9.49 9.60 2.0M
2023-09-18 9.58 9.68 9.45 9.59 1.5M
2023-09-15 9.55 9.62 9.49 9.53 1.5M
2023-09-14 9.62 9.62 9.47 9.52 1.5M
2023-09-13 9.51 9.73 9.51 9.61 2.2M
2023-09-12 9.65 9.70 9.59 9.61 1.8M
2023-09-11 9.61 9.79 9.44 9.72 3.4M
2023-09-08 9.53 9.59 9.48 9.52 1.4M
2023-09-07 9.66 9.68 9.52 9.52 1.6M
2023-09-06 9.50 9.67 9.49 9.67 2.1M
2023-09-05 9.65 9.70 9.51 9.59 2.0M
2023-09-04 9.40 9.61 9.34 9.61 3.1M
2023-09-01 9.25 9.35 9.22 9.34 1.7M
2023-08-31 9.18 9.29 9.18 9.22 1.1M
2023-08-30 9.20 9.36 9.20 9.23 1.4M
2023-08-29 9.08 9.26 9.02 9.24 2.0M
2023-08-28 9.22 9.38 9.10 9.10 4.0M
2023-08-25 8.87 9.11 8.80 8.83 1.8M
2023-08-24 8.85 8.97 8.75 8.88 1.4M
2023-08-23 9.00 9.00 8.81 8.84 1.3M
2023-08-22 9.12 9.21 8.85 8.98 1.8M
2023-08-21 9.19 9.34 9.06 9.12 1.1M
2023-08-18 9.28 9.37 9.13 9.19 1.8M
2023-08-17 9.22 9.25 8.97 9.22 1.2M
2023-08-16 9.22 9.28 9.09 9.10 1.0M
2023-08-15 9.28 9.37 9.17 9.23 1.1M
2023-08-14 9.39 9.39 9.14 9.25 1.3M
2023-08-11 9.51 9.52 9.31 9.31 1.5M
2023-08-10 9.48 9.55 9.46 9.54 0.9M
2023-08-09 9.59 9.59 9.46 9.48 1.4M
2023-08-08 9.63 9.66 9.45 9.59 1.3M
2023-08-07 9.60 9.62 9.50 9.57 1.4M
2023-08-04 9.70 9.78 9.58 9.63 1.6M
2023-08-03 9.71 9.71 9.57 9.68 1.4M
2023-08-02 9.80 9.87 9.65 9.70 1.6M
2023-08-01 9.80 9.80 9.69 9.78 1.5M
2023-07-31 9.72 9.87 9.71 9.81 2.1M
2023-07-28 9.60 9.79 9.58 9.73 2.7M
2023-07-27 9.70 9.90 9.60 9.73 3.7M
2023-07-26 9.55 9.83 9.51 9.76 3.7M
2023-07-25 9.45 9.61 9.41 9.58 2.1M
2023-07-24 9.56 9.58 9.36 9.39 1.3M
2023-07-21 9.46 9.59 9.37 9.52 1.7M
2023-07-20 9.44 9.53 9.38 9.48 1.6M
2023-07-19 9.43 9.53 9.33 9.45 1.3M
2023-07-18 9.33 9.49 9.26 9.47 1.9M
2023-07-17 9.30 9.32 9.22 9.31 1.1M
2023-07-14 9.37 9.37 9.28 9.33 1.0M
2023-07-13 9.21 9.34 9.21 9.33 1.4M
2023-07-12 9.25 9.35 9.20 9.23 1.4M
2023-07-11 9.25 9.32 9.20 9.30 1.1M
2023-07-10 9.30 9.35 9.20 9.25 1.3M
2023-07-07 9.16 9.33 9.09 9.26 2.2M
2023-07-06 9.30 9.38 9.14 9.15 2.7M
2023-07-05 9.20 9.42 9.12 9.34 4.5M
2023-07-04 9.15 9.23 9.13 9.16 1.1M
2023-07-03 9.20 9.27 9.14 9.15 1.2M
2023-06-30 9.00 9.19 8.99 9.14 2.0M
2023-06-29 8.81 9.03 8.73 8.99 1.8M
2023-06-28 8.92 8.92 8.70 8.85 1.5M
2023-06-27 8.70 8.94 8.63 8.91 1.6M
2023-06-26 8.85 8.85 8.67 8.73 2.4M
2023-06-21 9.02 9.09 8.84 8.85 2.8M
2023-06-20 9.23 9.23 9.05 9.06 2.1M
2023-06-19 9.36 9.36 9.20 9.23 1.7M
2023-06-16 9.30 9.39 9.24 9.34 1.9M
2023-06-15 9.22 9.29 9.10 9.28 1.9M
2023-06-14 9.29 9.33 9.18 9.22 1.1M
2023-06-13 9.20 9.30 9.17 9.27 1.1M
2023-06-12 9.26 9.31 9.03 9.24 2.5M
2023-06-09 9.48 9.48 9.23 9.25 1.9M
2023-06-08 9.34 9.41 9.29 9.37 1.5M
2023-06-07 9.59 9.69 9.28 9.35 2.8M
2023-06-06 9.90 9.90 9.58 9.59 1.7M
2023-06-05 9.98 9.98 9.82 9.84 1.3M
2023-06-02 9.71 9.94 9.71 9.94 1.8M
2023-06-01 9.60 9.85 9.58 9.75 1.6M
2023-05-31 9.71 9.78 9.65 9.65 1.3M
2023-05-30 9.72 9.78 9.57 9.78 1.5M
2023-05-29 9.86 9.92 9.70 9.71 1.5M
2023-05-26 9.87 9.88 9.70 9.87 1.3M
2023-05-25 9.89 9.95 9.75 9.86 1.4M
2023-05-24 9.98 10.05 9.80 9.95 1.3M
2023-05-23 10.04 10.05 9.94 9.96 1.3M
2023-05-22 9.98 10.08 9.86 10.05 2.1M
2023-05-19 9.83 9.99 9.72 9.96 2.0M
2023-05-18 9.85 9.85 9.70 9.81 1.5M
2023-05-17 9.63 9.80 9.62 9.80 1.5M
2023-05-16 9.77 9.78 9.60 9.62 1.6M
2023-05-15 9.79 9.79 9.65 9.78 1.2M
2023-05-12 9.83 9.87 9.66 9.68 1.5M
2023-05-11 9.81 9.89 9.79 9.84 1.1M
2023-05-10 9.75 9.83 9.67 9.79 1.4M
2023-05-09 9.88 9.89 9.66 9.77 2.0M
2023-05-08 9.88 9.94 9.81 9.86 1.4M
2023-05-05 9.99 10.00 9.76 9.86 1.6M
2023-05-04 9.83 9.99 9.73 9.99 2.2M
2023-04-28 9.55 9.78 9.55 9.77 1.5M
2023-04-27 9.83 9.84 9.55 9.61 2.9M
2023-04-26 9.79 9.96 9.75 9.90 1.9M
2023-04-25 10.13 10.15 9.55 9.75 3.9M
2023-04-24 10.33 10.43 10.05 10.13 2.7M
2023-04-21 10.94 10.94 10.31 10.33 4.7M
2023-04-20 11.18 11.24 10.83 10.83 4.4M
2023-04-19 11.23 11.32 11.08 11.29 3.3M
2023-04-18 11.42 11.44 11.15 11.17 4.4M
2023-04-17 11.31 11.56 11.25 11.48 5.8M
2023-04-14 11.31 11.51 11.12 11.38 8.1M
2023-04-13 11.19 11.63 11.13 11.23 8.0M
2023-04-12 10.89 11.22 10.85 11.08 5.0M
2023-04-11 10.74 10.82 10.58 10.79 2.2M
2023-04-10 10.90 10.97 10.62 10.64 2.6M
2023-04-07 10.80 10.99 10.80 10.89 2.0M
2023-04-06 10.94 11.01 10.72 10.86 2.5M
2023-04-04 11.18 11.19 10.84 10.86 3.6M
2023-04-03 11.11 11.16 10.90 11.16 3.7M
2023-03-31 11.05 11.18 11.05 11.11 2.5M
2023-03-30 10.95 11.11 10.82 11.11 3.1M
2023-03-29 11.32 11.37 10.91 10.92 4.9M
2023-03-28 11.18 11.40 11.12 11.33 5.9M
2023-03-27 11.42 11.47 11.11 11.25 5.3M
2023-03-24 11.54 11.63 11.36 11.42 6.2M
2023-03-23 11.81 11.83 11.49 11.54 8.1M
2023-03-22 11.96 12.26 11.81 11.87 9.9M
2023-03-21 11.90 12.15 11.85 11.98 8.6M
2023-03-20 11.47 12.10 11.32 12.08 14.4M
2023-03-17 11.45 11.52 11.28 11.48 6.3M
2023-03-16 11.75 11.83 11.41 11.44 7.3M
2023-03-15 11.60 12.10 11.60 11.78 11.1M
2023-03-14 11.30 11.86 11.15 11.77 15.0M
2023-03-13 11.53 11.65 11.22 11.32 12.4M
2023-03-10 10.82 12.69 10.67 11.80 20.9M
2023-03-09 10.76 10.94 10.66 10.84 4.7M
2023-03-08 10.55 10.74 10.54 10.74 2.3M
2023-03-07 10.79 10.80 10.51 10.57 3.8M
2023-03-06 10.85 10.89 10.68 10.80 3.1M
2023-03-03 11.06 11.06 10.75 10.79 6.3M
2023-03-02 10.81 11.19 10.80 11.05 12.4M
2023-03-01 10.53 11.18 10.50 10.91 13.0M
2023-02-28 10.26 10.40 10.20 10.39 1.6M
2023-02-27 10.34 10.37 10.18 10.20 1.8M
2023-02-24 10.43 10.48 10.32 10.39 1.7M
2023-02-23 10.54 10.64 10.40 10.46 3.4M
2023-02-22 10.56 10.83 10.55 10.67 4.3M
2023-02-21 10.39 10.66 10.39 10.56 2.4M
2023-02-20 10.37 10.44 10.27 10.43 1.2M
2023-02-17 10.38 10.48 10.32 10.34 1.5M
2023-02-16 10.62 10.68 10.23 10.35 3.5M
2023-02-15 10.73 10.73 10.60 10.62 2.1M
2023-02-14 10.72 10.80 10.65 10.73 2.1M
2023-02-13 10.74 10.84 10.66 10.72 2.8M
2023-02-10 10.59 10.81 10.56 10.75 4.6M
2023-02-09 10.41 10.61 10.41 10.58 2.3M
2023-02-08 10.59 10.59 10.44 10.46 1.5M
2023-02-07 10.42 10.57 10.41 10.57 2.2M
2023-02-06 10.58 10.63 10.45 10.51 2.7M
2023-02-03 10.68 10.70 10.40 10.64 4.2M
2023-02-02 10.95 10.95 10.56 10.62 6.4M
2023-02-01 10.29 10.75 10.28 10.70 7.8M
2023-01-31 10.17 10.28 10.14 10.27 2.4M
2023-01-30 10.10 10.22 10.09 10.20 3.1M
2023-01-20 10.04 10.12 10.03 10.09 1.7M
2023-01-19 9.92 10.04 9.92 10.03 1.5M
2023-01-18 9.94 9.99 9.87 9.98 1.3M
2023-01-17 9.98 9.98 9.86 9.88 1.1M
2023-01-16 9.86 9.99 9.83 9.96 2.1M
2023-01-13 9.75 10.21 9.73 9.94 3.2M
2023-01-12 9.70 9.81 9.65 9.73 0.8M
2023-01-11 9.80 9.85 9.71 9.73 1.1M
2023-01-10 9.86 9.92 9.78 9.84 1.0M
2023-01-09 9.86 9.95 9.83 9.90 1.3M
2023-01-06 9.85 9.88 9.79 9.82 1.4M
2023-01-05 9.79 9.87 9.74 9.84 1.2M
2023-01-04 9.78 9.83 9.71 9.80 1.1M
2023-01-03 9.70 9.78 9.60 9.78 1.5M