7.47
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 | 17.51 | 18.99 | 17.00 | 18.33 | 50.4M |
| 2024-12-30 | 17.70 | 17.98 | 17.20 | 17.26 | 14.5M |
| 2024-12-27 | 17.67 | 18.50 | 17.57 | 18.00 | 20.4M |
| 2024-12-26 | 18.00 | 18.18 | 17.58 | 17.63 | 16.7M |
| 2024-12-25 | 18.88 | 19.00 | 17.72 | 18.02 | 19.6M |
| 2024-12-24 | 19.02 | 19.20 | 18.59 | 18.85 | 20.1M |
| 2024-12-23 | 20.00 | 20.20 | 18.98 | 19.07 | 34.1M |
| 2024-12-20 | 20.67 | 21.23 | 20.45 | 20.87 | 19.3M |
| 2024-12-19 | 21.18 | 21.42 | 20.64 | 20.76 | 21.1M |
| 2024-12-18 | 21.01 | 21.77 | 20.61 | 21.39 | 26.6M |
| 2024-12-17 | 22.31 | 22.73 | 20.82 | 20.93 | 34.6M |
| 2024-12-16 | 21.56 | 23.00 | 21.56 | 22.40 | 48.3M |
| 2024-12-13 | 22.43 | 22.52 | 21.70 | 21.70 | 26.2M |
| 2024-12-12 | 22.45 | 22.84 | 22.38 | 22.63 | 17.6M |
| 2024-12-11 | 22.01 | 22.70 | 22.01 | 22.69 | 20.8M |
| 2024-12-10 | 22.91 | 23.07 | 22.40 | 22.46 | 27.3M |
| 2024-12-09 | 23.18 | 23.47 | 22.22 | 22.39 | 30.7M |
| 2024-12-06 | 23.80 | 23.90 | 23.00 | 23.14 | 26.4M |
| 2024-12-05 | 23.22 | 23.97 | 22.88 | 23.75 | 34.8M |
| 2024-12-04 | 24.64 | 24.75 | 23.35 | 23.50 | 41.4M |
| 2024-12-03 | 24.33 | 24.85 | 23.60 | 24.30 | 57.1M |
| 2024-12-02 | 23.16 | 25.26 | 23.16 | 24.56 | 76.3M |
| 2024-11-29 | 22.57 | 23.19 | 22.11 | 22.96 | 40.4M |
| 2024-11-28 | 24.40 | 24.40 | 22.83 | 22.88 | 47.5M |
| 2024-11-27 | 23.45 | 24.11 | 22.59 | 24.00 | 58.5M |
| 2024-11-26 | 23.26 | 25.61 | 23.26 | 24.50 | 73.1M |
| 2024-11-25 | 26.00 | 26.45 | 24.38 | 24.38 | 73.3M |
| 2024-11-22 | 29.00 | 31.20 | 26.99 | 27.09 | 132.5M |
| 2024-11-21 | 29.99 | 29.99 | 29.20 | 29.99 | 69.7M |
| 2024-11-20 | 27.26 | 27.26 | 27.26 | 27.26 | 5.5M |
| 2024-11-19 | 23.30 | 24.78 | 23.13 | 24.78 | 21.1M |
| 2024-11-18 | 23.00 | 23.30 | 22.10 | 22.53 | 48.1M |
| 2024-11-15 | 23.86 | 24.16 | 22.01 | 22.22 | 61.6M |
| 2024-11-14 | 23.44 | 24.83 | 23.20 | 23.87 | 62.6M |
| 2024-11-13 | 25.06 | 26.41 | 23.58 | 23.98 | 90.1M |
| 2024-11-12 | 24.93 | 24.93 | 24.93 | 24.93 | 10.6M |
| 2024-11-11 | 27.70 | 27.70 | 27.70 | 27.70 | 10.9M |
| 2024-11-08 | 28.32 | 30.78 | 28.14 | 30.78 | 80.8M |
| 2024-11-07 | 27.46 | 29.29 | 25.98 | 27.98 | 85.4M |
| 2024-11-06 | 29.26 | 30.91 | 28.00 | 28.49 | 68.8M |
| 2024-11-05 | 28.76 | 31.80 | 28.00 | 30.03 | 88.4M |
| 2024-11-04 | 30.28 | 31.78 | 30.28 | 30.28 | 40.8M |
| 2024-11-01 | 35.50 | 35.99 | 33.64 | 33.64 | 40.8M |
| 2024-10-31 | 35.25 | 39.09 | 34.22 | 37.38 | 118.6M |
| 2024-10-30 | 35.02 | 40.02 | 35.00 | 36.18 | 97.4M |
| 2024-10-29 | 36.01 | 40.98 | 35.20 | 38.37 | 134.5M |
| 2024-10-28 | 36.29 | 37.42 | 32.00 | 37.42 | 147.2M |
| 2024-10-25 | 32.98 | 34.02 | 32.20 | 34.02 | 38.0M |
| 2024-10-24 | 25.31 | 30.93 | 25.31 | 30.93 | 99.2M |
| 2024-10-23 | 28.12 | 28.88 | 28.12 | 28.12 | 28.0M |
| 2024-10-22 | 29.98 | 31.24 | 29.10 | 31.24 | 90.3M |
| 2024-10-21 | 28.40 | 28.40 | 28.40 | 28.40 | 2.8M |
| 2024-10-18 | 25.38 | 25.82 | 24.70 | 25.82 | 45.0M |
| 2024-10-17 | 23.47 | 23.47 | 19.21 | 23.47 | 59.9M |
| 2024-10-16 | 20.30 | 21.34 | 19.64 | 21.34 | 51.4M |
| 2024-10-15 | 18.88 | 19.40 | 18.19 | 19.40 | 67.2M |
| 2024-10-14 | 15.40 | 17.64 | 15.40 | 17.64 | 76.7M |
| 2024-10-11 | 16.04 | 16.04 | 16.04 | 16.04 | 3.9M |
| 2024-10-10 | 21.78 | 21.78 | 17.82 | 17.82 | 65.2M |
| 2024-10-09 | 19.80 | 19.80 | 19.60 | 19.80 | 28.3M |
| 2024-10-08 | 18.00 | 18.00 | 18.00 | 18.00 | 1.8M |
| 2024-09-30 | 16.36 | 16.36 | 16.36 | 16.36 | 5.8M |
| 2024-09-27 | 14.87 | 14.87 | 14.87 | 14.87 | 4.5M |
| 2024-09-26 | 13.52 | 13.52 | 13.20 | 13.52 | 75.8M |
| 2024-09-25 | 12.29 | 12.29 | 12.29 | 12.29 | 65.5M |
| 2024-09-24 | 11.17 | 11.17 | 11.17 | 11.17 | 3.8M |
| 2024-09-23 | 10.15 | 10.15 | 10.15 | 10.15 | 4.5M |
| 2024-09-20 | 9.23 | 9.23 | 9.23 | 9.23 | 4.5M |
| 2024-09-19 | 8.39 | 8.39 | 8.39 | 8.39 | 2.4M |
| 2024-09-18 | 7.63 | 7.63 | 7.63 | 7.63 | 2.5M |
| 2024-09-13 | 6.94 | 6.94 | 6.94 | 6.94 | 2.9M |
| 2024-09-12 | 6.31 | 6.31 | 6.31 | 6.31 | 1.4M |
| 2024-09-11 | 5.74 | 5.74 | 5.74 | 5.74 | 2.0M |
| 2024-08-27 | 4.80 | 5.26 | 4.78 | 5.22 | 36.6M |
| 2024-08-26 | 4.72 | 4.86 | 4.60 | 4.78 | 9.9M |
| 2024-08-23 | 5.05 | 5.16 | 4.84 | 4.86 | 15.9M |
| 2024-08-22 | 4.86 | 5.18 | 4.82 | 5.13 | 24.5M |
| 2024-08-21 | 4.84 | 4.99 | 4.75 | 4.95 | 13.9M |
| 2024-08-20 | 4.75 | 4.96 | 4.72 | 4.91 | 15.5M |
| 2024-08-19 | 4.83 | 4.91 | 4.76 | 4.79 | 11.9M |
| 2024-08-16 | 5.00 | 5.00 | 4.80 | 4.88 | 15.2M |
| 2024-08-15 | 4.97 | 5.33 | 4.97 | 4.97 | 21.8M |
| 2024-08-14 | 5.10 | 5.20 | 4.91 | 5.06 | 23.6M |
| 2024-08-13 | 5.18 | 5.40 | 4.98 | 5.10 | 40.7M |
| 2024-08-12 | 4.61 | 5.06 | 4.61 | 5.06 | 15.2M |
| 2024-08-09 | 4.62 | 4.86 | 4.57 | 4.60 | 17.5M |
| 2024-08-08 | 4.80 | 5.05 | 4.79 | 4.84 | 22.1M |
| 2024-08-07 | 4.99 | 4.99 | 4.73 | 4.79 | 25.4M |
| 2024-08-06 | 5.06 | 5.58 | 4.82 | 5.20 | 41.9M |
| 2024-08-05 | 4.95 | 5.28 | 4.92 | 5.28 | 43.7M |
| 2024-08-02 | 4.35 | 4.81 | 4.33 | 4.81 | 7.6M |
| 2024-08-01 | 4.31 | 4.47 | 4.31 | 4.37 | 5.9M |
| 2024-07-31 | 4.18 | 4.32 | 4.15 | 4.32 | 6.0M |
| 2024-07-30 | 4.15 | 4.20 | 4.14 | 4.18 | 3.2M |
| 2024-07-29 | 4.13 | 4.17 | 4.08 | 4.14 | 2.8M |
| 2024-07-26 | 4.10 | 4.15 | 4.09 | 4.13 | 2.6M |
| 2024-07-25 | 4.01 | 4.15 | 4.00 | 4.10 | 3.2M |
| 2024-07-24 | 4.17 | 4.22 | 4.06 | 4.06 | 3.7M |
| 2024-07-23 | 4.32 | 4.33 | 4.17 | 4.17 | 3.5M |
| 2024-07-22 | 4.24 | 4.33 | 4.20 | 4.29 | 3.6M |
| 2024-07-19 | 4.21 | 4.25 | 4.16 | 4.24 | 2.7M |
| 2024-07-18 | 4.18 | 4.23 | 4.10 | 4.23 | 3.3M |
| 2024-07-17 | 4.19 | 4.23 | 4.13 | 4.20 | 3.1M |
| 2024-07-16 | 4.20 | 4.22 | 4.15 | 4.18 | 2.7M |
| 2024-07-15 | 4.30 | 4.30 | 4.18 | 4.20 | 3.3M |
| 2024-07-12 | 4.29 | 4.42 | 4.28 | 4.31 | 5.0M |
| 2024-07-11 | 4.19 | 4.32 | 4.19 | 4.31 | 6.6M |
| 2024-07-10 | 4.23 | 4.27 | 4.12 | 4.13 | 5.7M |
| 2024-07-09 | 4.32 | 4.38 | 4.17 | 4.32 | 4.8M |
| 2024-07-08 | 4.46 | 4.48 | 4.30 | 4.32 | 3.5M |
| 2024-07-05 | 4.28 | 4.48 | 4.20 | 4.46 | 5.3M |
| 2024-07-04 | 4.50 | 4.52 | 4.26 | 4.28 | 5.2M |
| 2024-07-03 | 4.54 | 4.60 | 4.50 | 4.50 | 3.3M |
| 2024-07-02 | 4.47 | 4.57 | 4.42 | 4.54 | 4.5M |
| 2024-07-01 | 4.39 | 4.47 | 4.35 | 4.47 | 3.3M |
| 2024-06-28 | 4.43 | 4.49 | 4.39 | 4.40 | 3.6M |
| 2024-06-27 | 4.48 | 4.56 | 4.43 | 4.44 | 4.4M |
| 2024-06-26 | 4.35 | 4.49 | 4.32 | 4.48 | 4.6M |
| 2024-06-25 | 4.29 | 4.46 | 4.29 | 4.36 | 4.9M |
| 2024-06-24 | 4.46 | 4.52 | 4.26 | 4.28 | 5.9M |
| 2024-06-21 | 4.45 | 4.59 | 4.26 | 4.55 | 4.7M |
| 2024-06-20 | 4.58 | 4.70 | 4.50 | 4.50 | 7.5M |
| 2024-06-19 | 4.67 | 4.69 | 4.58 | 4.58 | 3.0M |
| 2024-06-18 | 4.62 | 4.67 | 4.60 | 4.63 | 3.1M |
| 2024-06-17 | 4.63 | 4.67 | 4.56 | 4.58 | 3.4M |
| 2024-06-14 | 4.67 | 4.70 | 4.60 | 4.67 | 3.8M |
| 2024-06-13 | 4.78 | 4.80 | 4.64 | 4.69 | 6.7M |
| 2024-06-12 | 4.62 | 4.80 | 4.57 | 4.78 | 7.3M |
| 2024-06-11 | 4.61 | 4.63 | 4.49 | 4.61 | 5.1M |
| 2024-06-07 | 4.45 | 4.63 | 4.45 | 4.61 | 7.5M |
| 2024-06-06 | 4.72 | 4.73 | 4.39 | 4.45 | 11.1M |
| 2024-06-05 | 4.87 | 4.87 | 4.71 | 4.72 | 7.8M |
| 2024-06-04 | 5.01 | 5.01 | 4.80 | 4.87 | 7.0M |
| 2024-06-03 | 5.14 | 5.14 | 4.90 | 5.01 | 7.4M |
| 2024-05-31 | 5.10 | 5.18 | 5.09 | 5.15 | 4.4M |
| 2024-05-30 | 5.16 | 5.21 | 5.09 | 5.12 | 4.4M |
| 2024-05-29 | 5.21 | 5.25 | 5.14 | 5.16 | 5.4M |
| 2024-05-28 | 5.31 | 5.33 | 5.17 | 5.20 | 6.0M |
| 2024-05-27 | 5.28 | 5.33 | 5.16 | 5.31 | 9.6M |
| 2024-05-24 | 5.48 | 5.64 | 5.33 | 5.35 | 9.0M |
| 2024-05-23 | 5.52 | 5.59 | 5.34 | 5.38 | 13.7M |
| 2024-05-22 | 5.56 | 5.75 | 5.54 | 5.66 | 17.0M |
| 2024-05-21 | 5.61 | 5.66 | 5.47 | 5.50 | 12.4M |
| 2024-05-20 | 5.58 | 5.70 | 5.50 | 5.66 | 13.6M |
| 2024-05-17 | 5.66 | 5.74 | 5.51 | 5.61 | 17.1M |
| 2024-05-16 | 5.81 | 5.90 | 5.69 | 5.74 | 24.0M |
| 2024-05-15 | 6.00 | 6.10 | 5.77 | 5.94 | 32.7M |
| 2024-05-14 | 6.43 | 6.68 | 6.07 | 6.13 | 56.4M |
| 2024-05-13 | 5.65 | 6.22 | 5.64 | 6.22 | 16.7M |
| 2024-05-10 | 5.93 | 5.94 | 5.63 | 5.65 | 28.2M |
| 2024-05-09 | 6.00 | 6.30 | 5.93 | 6.11 | 45.6M |
| 2024-05-08 | 5.39 | 5.93 | 5.39 | 5.93 | 14.3M |
| 2024-05-07 | 5.53 | 5.58 | 5.25 | 5.39 | 14.2M |
| 2024-05-06 | 5.34 | 5.42 | 5.31 | 5.39 | 8.9M |
| 2024-04-30 | 5.15 | 5.28 | 5.13 | 5.26 | 9.0M |
| 2024-04-29 | 5.05 | 5.24 | 5.04 | 5.23 | 10.1M |
| 2024-04-26 | 4.90 | 5.11 | 4.88 | 5.04 | 11.7M |
| 2024-04-25 | 5.08 | 5.24 | 4.94 | 5.02 | 14.8M |
| 2024-04-24 | 4.86 | 4.91 | 4.80 | 4.87 | 5.9M |
| 2024-04-23 | 4.72 | 4.90 | 4.65 | 4.83 | 7.8M |
| 2024-04-22 | 4.78 | 4.78 | 4.53 | 4.64 | 9.1M |
| 2024-04-19 | 4.82 | 4.94 | 4.73 | 4.78 | 6.1M |
| 2024-04-18 | 4.98 | 5.05 | 4.81 | 4.88 | 7.5M |
| 2024-04-17 | 4.55 | 4.98 | 4.55 | 4.95 | 10.3M |
| 2024-04-16 | 4.97 | 5.03 | 4.55 | 4.55 | 11.7M |
| 2024-04-15 | 5.01 | 5.51 | 4.98 | 5.05 | 13.6M |
| 2024-04-12 | 5.55 | 5.66 | 5.51 | 5.52 | 5.3M |
| 2024-04-11 | 5.67 | 5.70 | 5.52 | 5.55 | 7.4M |
| 2024-04-10 | 5.87 | 5.87 | 5.60 | 5.68 | 6.4M |
| 2024-04-09 | 5.78 | 5.88 | 5.73 | 5.87 | 5.9M |
| 2024-04-08 | 6.00 | 6.01 | 5.74 | 5.76 | 8.5M |
| 2024-04-03 | 6.13 | 6.16 | 5.94 | 6.02 | 9.4M |
| 2024-04-02 | 6.25 | 6.25 | 6.10 | 6.14 | 8.5M |
| 2024-04-01 | 6.21 | 6.28 | 6.18 | 6.22 | 9.7M |
| 2024-03-29 | 6.31 | 6.31 | 6.13 | 6.21 | 10.1M |
| 2024-03-28 | 6.06 | 6.45 | 6.05 | 6.32 | 15.9M |
| 2024-03-27 | 6.37 | 6.78 | 6.25 | 6.33 | 15.5M |
| 2024-03-26 | 6.27 | 6.46 | 6.21 | 6.41 | 11.2M |
| 2024-03-25 | 6.55 | 6.60 | 6.23 | 6.25 | 13.5M |
| 2024-03-22 | 6.60 | 6.64 | 6.43 | 6.62 | 14.3M |
| 2024-03-21 | 6.56 | 6.64 | 6.49 | 6.60 | 14.5M |
| 2024-03-20 | 6.52 | 6.65 | 6.45 | 6.58 | 14.6M |
| 2024-03-19 | 6.50 | 6.83 | 6.45 | 6.55 | 22.5M |
| 2024-03-18 | 6.38 | 6.56 | 6.24 | 6.53 | 22.9M |
| 2024-03-15 | 6.35 | 6.42 | 6.18 | 6.27 | 17.8M |
| 2024-03-14 | 6.60 | 6.88 | 6.25 | 6.32 | 27.3M |
| 2024-03-13 | 6.27 | 6.68 | 6.16 | 6.41 | 34.1M |
| 2024-03-12 | 6.04 | 6.48 | 6.00 | 6.31 | 30.0M |
| 2024-03-11 | 5.83 | 6.08 | 5.78 | 6.04 | 17.4M |
| 2024-03-08 | 5.80 | 6.20 | 5.80 | 5.94 | 18.9M |
| 2024-03-07 | 6.00 | 6.07 | 5.76 | 5.80 | 18.5M |
| 2024-03-06 | 6.02 | 6.08 | 5.85 | 6.07 | 23.6M |
| 2024-03-05 | 6.18 | 6.48 | 6.01 | 6.07 | 42.1M |
| 2024-03-04 | 5.65 | 6.16 | 5.65 | 6.16 | 30.3M |
| 2024-03-01 | 5.57 | 5.70 | 5.47 | 5.60 | 12.8M |
| 2024-02-29 | 5.11 | 5.63 | 5.11 | 5.58 | 15.3M |
| 2024-02-28 | 5.89 | 6.03 | 5.30 | 5.30 | 24.1M |
| 2024-02-27 | 5.74 | 5.83 | 5.55 | 5.83 | 20.3M |
| 2024-02-26 | 5.43 | 5.90 | 5.37 | 5.74 | 31.5M |
| 2024-02-23 | 5.22 | 5.40 | 5.18 | 5.36 | 18.7M |
| 2024-02-22 | 5.01 | 5.35 | 4.94 | 5.29 | 27.1M |
| 2024-02-21 | 5.12 | 5.39 | 4.99 | 5.02 | 30.4M |
| 2024-02-20 | 4.57 | 4.99 | 4.49 | 4.99 | 8.3M |
| 2024-02-19 | 4.38 | 4.59 | 4.38 | 4.54 | 17.3M |
| 2024-02-08 | 3.95 | 4.38 | 3.67 | 4.37 | 25.6M |
| 2024-02-07 | 4.40 | 4.45 | 3.96 | 3.98 | 28.0M |
| 2024-02-06 | 4.11 | 4.62 | 4.07 | 4.39 | 24.0M |
| 2024-02-05 | 5.02 | 5.02 | 4.52 | 4.52 | 10.2M |
| 2024-02-02 | 5.36 | 5.51 | 4.84 | 5.02 | 11.0M |
| 2024-02-01 | 5.44 | 5.54 | 5.08 | 5.34 | 12.5M |
| 2024-01-31 | 5.76 | 5.84 | 5.42 | 5.44 | 11.5M |
| 2024-01-30 | 6.14 | 6.17 | 5.90 | 5.93 | 7.3M |
| 2024-01-29 | 6.50 | 6.53 | 6.18 | 6.20 | 9.8M |
| 2024-01-26 | 6.36 | 6.58 | 6.32 | 6.42 | 14.8M |
| 2024-01-25 | 6.06 | 6.32 | 6.03 | 6.32 | 10.6M |
| 2024-01-24 | 6.00 | 6.11 | 5.82 | 6.06 | 9.5M |
| 2024-01-23 | 6.06 | 6.13 | 5.82 | 5.96 | 15.5M |
| 2024-01-22 | 6.65 | 6.66 | 5.99 | 6.08 | 18.3M |
| 2024-01-19 | 6.69 | 6.71 | 6.61 | 6.65 | 5.9M |
| 2024-01-18 | 6.61 | 6.68 | 6.42 | 6.65 | 9.3M |
| 2024-01-17 | 6.86 | 6.91 | 6.70 | 6.70 | 5.4M |
| 2024-01-16 | 6.93 | 6.95 | 6.75 | 6.85 | 6.2M |
| 2024-01-15 | 6.78 | 7.00 | 6.76 | 6.92 | 7.0M |
| 2024-01-12 | 6.95 | 7.06 | 6.86 | 6.87 | 9.0M |
| 2024-01-11 | 7.00 | 7.20 | 6.89 | 7.00 | 10.4M |
| 2024-01-10 | 6.90 | 6.99 | 6.85 | 6.90 | 7.4M |
| 2024-01-09 | 6.96 | 7.04 | 6.85 | 6.93 | 8.0M |
| 2024-01-08 | 6.97 | 7.11 | 6.97 | 6.98 | 7.5M |
| 2024-01-05 | 7.33 | 7.35 | 7.02 | 7.07 | 14.4M |
| 2024-01-04 | 7.58 | 7.59 | 7.37 | 7.37 | 12.2M |
| 2024-01-03 | 7.50 | 7.76 | 7.44 | 7.56 | 14.5M |
| 2024-01-02 | 7.47 | 7.62 | 7.47 | 7.55 | 11.3M |