8.56
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.20 | 7.20 | 6.55 | 7.20 | 0.0M |
| 2022-12-29 | 7.50 | 7.50 | 6.88 | 6.88 | 0.0M |
| 2022-12-28 | 7.20 | 7.36 | 6.67 | 7.24 | 0.0M |
| 2022-12-27 | 7.01 | 7.01 | 6.35 | 7.01 | 0.0M |
| 2022-12-26 | 6.64 | 7.05 | 6.64 | 6.68 | 0.0M |
| 2022-12-23 | 7.13 | 7.13 | 6.48 | 6.99 | 0.0M |
| 2022-12-22 | 6.82 | 6.82 | 6.50 | 6.82 | 0.0M |
| 2022-12-21 | 9.61 | 9.61 | 8.76 | 8.76 | 0.0M |
| 2022-12-20 | 8.90 | 9.30 | 8.90 | 9.15 | 0.0M |
| 2022-12-19 | 9.20 | 9.20 | 8.90 | 8.90 | 0.0M |
| 2022-12-16 | 9.37 | 9.37 | 8.51 | 9.00 | 0.1M |
| 2022-12-15 | 9.83 | 9.83 | 8.90 | 8.93 | 0.1M |
| 2022-12-14 | 9.91 | 9.91 | 8.97 | 9.36 | 0.0M |
| 2022-12-13 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0M |
| 2022-12-12 | 9.01 | 9.01 | 8.16 | 9.00 | 0.0M |
| 2022-12-05 | 8.80 | 8.99 | 8.58 | 8.58 | 0.0M |
| 2022-11-28 | 9.46 | 9.46 | 8.99 | 8.99 | 0.0M |
| 2022-11-21 | 10.38 | 10.38 | 9.46 | 9.46 | 0.0M |
| 2022-11-14 | 10.00 | 10.00 | 9.55 | 9.90 | 0.3M |
| 2022-11-07 | 9.30 | 10.00 | 9.13 | 10.00 | 0.0M |
| 2022-10-31 | 9.65 | 10.30 | 9.61 | 9.61 | 0.0M |
| 2022-10-25 | 11.18 | 11.18 | 10.12 | 10.12 | 0.0M |
| 2022-10-24 | 10.00 | 10.65 | 10.00 | 10.65 | 0.0M |
| 2022-10-21 | 10.14 | 10.14 | 10.10 | 10.14 | 0.1M |
| 2022-10-20 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0M |
| 2022-10-19 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2022-10-18 | 8.77 | 8.77 | 8.75 | 8.77 | 0.0M |
| 2022-10-17 | 7.96 | 8.35 | 7.96 | 8.35 | 0.0M |
| 2022-10-13 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0M |
| 2022-10-12 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0M |
| 2022-10-11 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0M |
| 2022-10-10 | 8.75 | 8.75 | 7.96 | 7.96 | 0.0M |
| 2022-10-07 | 9.10 | 9.10 | 8.31 | 8.35 | 0.0M |
| 2022-10-06 | 9.30 | 9.30 | 8.71 | 8.71 | 0.0M |
| 2022-10-04 | 9.46 | 9.81 | 9.10 | 9.10 | 0.0M |
| 2022-10-03 | 9.30 | 9.70 | 9.30 | 9.40 | 0.0M |
| 2022-09-30 | 9.38 | 9.70 | 9.35 | 9.39 | 0.0M |
| 2022-09-29 | 9.30 | 9.45 | 8.56 | 9.38 | 0.0M |
| 2022-09-28 | 9.10 | 9.10 | 8.30 | 9.01 | 0.0M |
| 2022-09-27 | 8.68 | 9.55 | 8.68 | 8.68 | 0.0M |
| 2022-09-26 | 9.20 | 9.60 | 8.92 | 9.14 | 0.0M |
| 2022-09-23 | 8.80 | 9.21 | 8.37 | 9.20 | 0.0M |
| 2022-09-22 | 8.40 | 8.81 | 8.00 | 8.81 | 0.0M |
| 2022-09-21 | 8.01 | 8.41 | 8.00 | 8.39 | 0.0M |
| 2022-09-20 | 8.30 | 8.50 | 8.00 | 8.01 | 0.0M |
| 2022-09-19 | 9.00 | 9.08 | 8.22 | 8.34 | 0.0M |
| 2022-09-16 | 8.60 | 9.44 | 8.60 | 8.65 | 0.0M |
| 2022-09-15 | 8.51 | 9.05 | 8.51 | 9.04 | 0.0M |
| 2022-09-14 | 8.62 | 9.00 | 8.22 | 8.95 | 0.0M |
| 2022-09-13 | 9.24 | 9.24 | 8.36 | 8.62 | 0.0M |
| 2022-09-12 | 8.50 | 8.80 | 8.08 | 8.80 | 0.0M |
| 2022-09-09 | 8.50 | 8.50 | 8.10 | 8.50 | 0.0M |
| 2022-09-08 | 8.26 | 8.70 | 8.09 | 8.50 | 0.0M |
| 2022-09-07 | 8.40 | 8.60 | 7.86 | 8.51 | 0.0M |
| 2022-09-06 | 8.49 | 8.49 | 7.94 | 8.27 | 0.0M |
| 2022-09-05 | 8.41 | 8.41 | 7.77 | 8.35 | 0.0M |
| 2022-09-02 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0M |
| 2022-09-01 | 8.10 | 8.49 | 7.71 | 8.17 | 0.0M |
| 2022-08-30 | 7.90 | 8.10 | 7.42 | 8.10 | 0.0M |
| 2022-08-29 | 7.70 | 8.30 | 7.70 | 7.71 | 0.0M |
| 2022-08-26 | 8.20 | 8.23 | 7.45 | 8.10 | 0.0M |
| 2022-08-25 | 8.40 | 8.40 | 7.64 | 7.84 | 0.0M |
| 2022-08-24 | 7.70 | 8.09 | 7.70 | 8.04 | 0.0M |
| 2022-08-23 | 8.09 | 8.09 | 7.66 | 8.09 | 0.0M |
| 2022-08-22 | 7.65 | 8.43 | 7.65 | 8.06 | 0.0M |
| 2022-08-19 | 8.10 | 8.10 | 7.50 | 8.04 | 0.0M |
| 2022-08-18 | 7.99 | 8.00 | 7.85 | 7.89 | 0.0M |
| 2022-08-17 | 7.61 | 7.99 | 7.55 | 7.99 | 0.0M |
| 2022-08-16 | 7.85 | 8.26 | 7.50 | 7.61 | 0.0M |
| 2022-08-12 | 7.88 | 7.88 | 7.50 | 7.88 | 0.0M |
| 2022-08-11 | 7.82 | 7.82 | 7.20 | 7.50 | 0.0M |
| 2022-08-10 | 7.45 | 7.45 | 7.22 | 7.45 | 0.0M |
| 2022-08-08 | 7.40 | 7.84 | 7.32 | 7.60 | 0.0M |
| 2022-08-05 | 7.50 | 8.20 | 7.50 | 7.71 | 0.0M |
| 2022-08-04 | 7.55 | 7.98 | 7.50 | 7.82 | 0.0M |
| 2022-08-03 | 7.61 | 8.00 | 7.52 | 7.61 | 0.0M |
| 2022-08-02 | 8.00 | 8.00 | 7.47 | 7.91 | 0.0M |
| 2022-08-01 | 7.80 | 7.86 | 7.80 | 7.86 | 0.0M |
| 2022-07-29 | 7.80 | 7.85 | 7.40 | 7.71 | 0.0M |
| 2022-07-28 | 7.87 | 7.87 | 7.48 | 7.48 | 0.0M |
| 2022-07-27 | 8.28 | 8.28 | 7.87 | 7.87 | 0.0M |
| 2022-07-26 | 8.39 | 8.39 | 7.60 | 8.28 | 0.0M |
| 2022-07-25 | 8.11 | 8.45 | 7.71 | 8.00 | 0.0M |
| 2022-07-22 | 8.37 | 8.54 | 8.11 | 8.11 | 0.0M |
| 2022-07-21 | 8.75 | 8.75 | 7.95 | 8.54 | 0.0M |
| 2022-07-20 | 8.25 | 8.45 | 7.85 | 8.35 | 0.0M |
| 2022-07-19 | 8.06 | 8.06 | 7.81 | 8.05 | 0.0M |
| 2022-07-18 | 7.63 | 8.33 | 7.63 | 8.22 | 0.0M |
| 2022-07-15 | 7.50 | 8.18 | 7.50 | 8.03 | 0.0M |
| 2022-07-14 | 7.44 | 7.94 | 7.19 | 7.80 | 0.0M |
| 2022-07-13 | 7.23 | 7.59 | 6.87 | 7.57 | 0.0M |
| 2022-07-12 | 7.20 | 7.23 | 6.55 | 7.23 | 0.0M |
| 2022-07-11 | 7.19 | 7.55 | 6.84 | 6.89 | 0.0M |
| 2022-07-08 | 7.32 | 7.65 | 6.98 | 7.19 | 0.0M |
| 2022-07-07 | 6.66 | 7.33 | 6.66 | 7.32 | 0.0M |
| 2022-07-06 | 6.65 | 6.98 | 6.33 | 6.98 | 0.0M |
| 2022-07-05 | 6.72 | 7.05 | 6.50 | 6.65 | 0.0M |
| 2022-07-04 | 6.70 | 7.32 | 6.70 | 6.72 | 0.0M |
| 2022-07-01 | 7.00 | 7.00 | 6.98 | 6.98 | 0.0M |
| 2022-06-30 | 7.05 | 7.35 | 6.70 | 7.06 | 0.0M |
| 2022-06-29 | 6.98 | 7.15 | 6.60 | 7.05 | 0.0M |
| 2022-06-28 | 6.51 | 6.84 | 6.19 | 6.84 | 0.0M |
| 2022-06-27 | 6.50 | 6.88 | 6.24 | 6.51 | 0.0M |
| 2022-06-24 | 6.80 | 7.25 | 6.56 | 6.56 | 0.0M |
| 2022-06-23 | 7.00 | 7.02 | 6.90 | 6.90 | 0.0M |
| 2022-06-22 | 6.50 | 6.69 | 6.50 | 6.69 | 0.0M |
| 2022-06-21 | 6.30 | 6.37 | 6.07 | 6.37 | 0.0M |
| 2022-06-20 | 6.07 | 6.07 | 5.79 | 6.07 | 0.0M |
| 2022-06-17 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0M |
| 2022-06-16 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0M |
| 2022-06-15 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2022-06-14 | 5.00 | 5.10 | 5.00 | 5.00 | 0.0M |
| 2022-06-13 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2022-06-10 | 4.88 | 5.12 | 4.88 | 5.10 | 0.0M |
| 2022-06-09 | 4.75 | 4.88 | 4.75 | 4.88 | 0.0M |
| 2022-06-08 | 4.65 | 4.70 | 4.65 | 4.65 | 0.0M |
| 2022-06-07 | 4.85 | 4.85 | 4.61 | 4.61 | 0.0M |
| 2022-06-06 | 5.36 | 5.36 | 4.85 | 4.85 | 0.0M |
| 2022-06-03 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2022-06-02 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2022-06-01 | 4.53 | 4.63 | 4.45 | 4.63 | 0.0M |
| 2022-05-31 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0M |
| 2022-05-30 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2022-05-27 | 3.94 | 4.00 | 3.94 | 4.00 | 0.0M |
| 2022-05-26 | 3.80 | 3.99 | 3.75 | 3.99 | 0.0M |
| 2022-05-25 | 3.80 | 3.90 | 3.80 | 3.80 | 0.0M |
| 2022-05-24 | 3.72 | 3.75 | 3.53 | 3.75 | 0.0M |
| 2022-05-23 | 3.81 | 3.81 | 3.71 | 3.71 | 0.0M |
| 2022-05-20 | 4.11 | 4.11 | 3.91 | 3.91 | 0.0M |
| 2022-05-19 | 4.33 | 4.33 | 4.11 | 4.11 | 0.0M |
| 2022-05-18 | 4.55 | 4.55 | 4.33 | 4.33 | 0.0M |
| 2022-05-17 | 4.89 | 4.89 | 4.55 | 4.55 | 0.0M |
| 2022-05-16 | 4.79 | 5.04 | 4.79 | 4.79 | 0.0M |
| 2022-05-13 | 5.06 | 5.06 | 5.04 | 5.04 | 0.0M |
| 2022-05-12 | 5.29 | 5.30 | 5.25 | 5.30 | 0.0M |
| 2022-05-11 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0M |
| 2022-05-10 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2022-05-09 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2022-05-06 | 5.49 | 5.60 | 5.49 | 5.60 | 0.0M |
| 2022-05-05 | 5.60 | 5.60 | 5.50 | 5.60 | 0.0M |
| 2022-05-04 | 5.60 | 5.60 | 5.32 | 5.60 | 0.0M |
| 2022-05-02 | 5.43 | 5.60 | 5.43 | 5.60 | 0.0M |
| 2022-04-29 | 5.67 | 5.67 | 5.60 | 5.60 | 0.0M |
| 2022-04-28 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0M |
| 2022-04-27 | 6.13 | 6.20 | 5.97 | 5.97 | 0.0M |
| 2022-04-26 | 5.92 | 6.15 | 5.63 | 5.97 | 0.0M |
| 2022-04-25 | 6.00 | 6.00 | 5.92 | 5.92 | 0.0M |
| 2022-04-22 | 6.15 | 6.15 | 6.00 | 6.00 | 0.0M |
| 2022-04-21 | 6.08 | 6.20 | 6.08 | 6.10 | 0.0M |
| 2022-04-20 | 6.16 | 6.29 | 6.16 | 6.20 | 0.0M |
| 2022-04-19 | 6.20 | 6.20 | 6.10 | 6.16 | 0.0M |
| 2022-04-18 | 6.00 | 6.00 | 5.67 | 5.99 | 0.0M |
| 2022-04-13 | 6.25 | 6.25 | 5.94 | 5.96 | 0.0M |
| 2022-04-12 | 6.08 | 6.26 | 5.67 | 6.25 | 0.1M |
| 2022-04-11 | 6.13 | 6.13 | 5.55 | 5.96 | 0.1M |
| 2022-04-08 | 5.83 | 5.84 | 5.57 | 5.84 | 0.1M |
| 2022-04-07 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0M |
| 2022-04-06 | 4.80 | 5.30 | 4.80 | 5.30 | 0.1M |
| 2022-04-05 | 5.08 | 5.20 | 5.05 | 5.05 | 0.0M |
| 2022-04-04 | 5.50 | 5.50 | 5.32 | 5.32 | 0.0M |
| 2022-04-01 | 5.59 | 6.17 | 5.59 | 5.59 | 0.1M |
| 2022-03-31 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0M |
| 2022-03-30 | 6.24 | 6.83 | 6.18 | 6.18 | 0.1M |
| 2022-03-29 | 6.51 | 6.51 | 6.51 | 6.51 | 0.0M |
| 2022-03-28 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0M |
| 2022-03-25 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0M |
| 2022-03-24 | 8.37 | 8.37 | 7.58 | 7.58 | 0.0M |
| 2022-03-23 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0M |
| 2022-03-22 | 7.61 | 7.61 | 7.30 | 7.60 | 0.1M |
| 2022-03-21 | 6.56 | 7.25 | 6.56 | 7.25 | 0.2M |
| 2022-03-17 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0M |
| 2022-03-16 | 7.26 | 7.26 | 7.26 | 7.26 | 0.0M |
| 2022-03-15 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0M |
| 2022-03-14 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0M |
| 2022-03-11 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0M |
| 2022-03-10 | 8.91 | 8.91 | 8.91 | 8.91 | 0.0M |
| 2022-03-09 | 9.38 | 9.38 | 9.38 | 9.38 | 0.0M |
| 2022-03-08 | 10.89 | 10.89 | 9.87 | 9.87 | 0.1M |
| 2022-03-07 | 11.47 | 11.47 | 10.38 | 10.38 | 0.1M |
| 2022-03-04 | 10.93 | 10.93 | 10.93 | 10.93 | 0.0M |
| 2022-03-03 | 10.40 | 10.40 | 10.40 | 10.40 | 0.0M |
| 2022-03-02 | 9.91 | 9.91 | 9.89 | 9.91 | 0.1M |
| 2022-02-28 | 9.44 | 9.44 | 9.44 | 9.44 | 0.1M |
| 2022-02-25 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2022-02-24 | 8.57 | 8.57 | 8.52 | 8.57 | 0.1M |
| 2022-02-23 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0M |
| 2022-02-22 | 7.77 | 7.78 | 7.77 | 7.78 | 0.0M |
| 2022-02-21 | 7.42 | 7.42 | 7.07 | 7.41 | 0.1M |
| 2022-02-18 | 7.07 | 7.07 | 7.03 | 7.07 | 0.0M |
| 2022-02-17 | 6.70 | 6.73 | 6.70 | 6.73 | 0.0M |
| 2022-02-16 | 6.41 | 6.41 | 6.38 | 6.41 | 0.0M |
| 2022-02-15 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0M |
| 2022-02-14 | 5.82 | 5.82 | 5.55 | 5.82 | 0.1M |
| 2022-02-11 | 5.68 | 5.68 | 5.14 | 5.54 | 0.3M |
| 2022-02-10 | 5.42 | 5.42 | 5.37 | 5.42 | 0.1M |
| 2022-02-09 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0M |
| 2022-02-08 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2022-02-07 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0M |
| 2022-02-04 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0M |
| 2022-02-03 | 4.14 | 4.25 | 4.14 | 4.25 | 0.0M |
| 2022-02-02 | 4.01 | 4.05 | 3.87 | 4.05 | 0.0M |
| 2022-02-01 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0M |
| 2022-01-31 | 3.67 | 3.69 | 3.40 | 3.69 | 0.1M |
| 2022-01-28 | 3.42 | 3.51 | 3.42 | 3.51 | 0.0M |
| 2022-01-27 | 3.30 | 3.35 | 3.30 | 3.35 | 0.0M |
| 2022-01-25 | 3.10 | 3.19 | 3.10 | 3.19 | 0.0M |
| 2022-01-24 | 3.14 | 3.14 | 2.85 | 3.04 | 0.0M |
| 2022-01-21 | 2.94 | 3.00 | 2.92 | 3.00 | 0.0M |
| 2022-01-20 | 2.79 | 2.85 | 2.79 | 2.85 | 0.1M |
| 2022-01-19 | 2.74 | 2.74 | 2.48 | 2.72 | 0.1M |
| 2022-01-18 | 2.60 | 2.63 | 2.60 | 2.61 | 0.0M |
| 2022-01-17 | 2.54 | 2.54 | 2.30 | 2.51 | 0.1M |
| 2022-01-14 | 2.31 | 2.42 | 2.31 | 2.42 | 0.0M |
| 2022-01-13 | 2.33 | 2.44 | 2.21 | 2.31 | 0.0M |
| 2022-01-12 | 2.50 | 2.50 | 2.33 | 2.33 | 0.0M |
| 2022-01-11 | 2.45 | 2.56 | 2.33 | 2.45 | 0.0M |
| 2022-01-10 | 2.44 | 2.45 | 2.27 | 2.44 | 0.0M |
| 2022-01-07 | 2.45 | 2.57 | 2.33 | 2.39 | 0.0M |
| 2022-01-06 | 2.45 | 2.45 | 2.44 | 2.45 | 0.0M |
| 2022-01-05 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2022-01-04 | 2.35 | 2.56 | 2.35 | 2.55 | 0.0M |
| 2022-01-03 | 2.48 | 2.48 | 2.25 | 2.46 | 0.0M |