7.90
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.38 | 8.38 | 7.90 | 7.90 | 0.9M |
| 2025-09-25 | 8.10 | 8.43 | 8.10 | 8.20 | 1.0M |
| 2025-09-24 | 8.33 | 8.33 | 8.14 | 8.14 | 0.7M |
| 2025-09-23 | 8.51 | 8.59 | 8.18 | 8.33 | 0.9M |
| 2025-09-22 | 8.88 | 8.88 | 8.50 | 8.51 | 1.0M |
| 2025-09-19 | 9.06 | 9.18 | 8.71 | 8.84 | 1.8M |
| 2025-09-18 | 9.20 | 9.38 | 8.87 | 9.05 | 2.5M |
| 2025-09-17 | 9.10 | 9.15 | 8.75 | 8.85 | 1.7M |
| 2025-09-16 | 8.11 | 9.21 | 8.10 | 9.01 | 5.2M |
| 2025-09-15 | 7.77 | 8.30 | 7.77 | 8.06 | 3.2M |
| 2025-09-12 | 7.96 | 8.10 | 7.60 | 7.63 | 2.8M |
| 2025-09-11 | 8.20 | 8.20 | 7.73 | 7.92 | 4.2M |
| 2025-09-10 | 8.80 | 8.90 | 8.11 | 8.20 | 4.8M |
| 2025-09-09 | 9.09 | 9.09 | 8.61 | 8.76 | 4.4M |
| 2025-09-08 | 11.09 | 11.10 | 8.32 | 9.09 | 14.5M |
| 2025-09-05 | 12.33 | 12.65 | 12.15 | 12.23 | 7.4M |
| 2025-09-04 | 12.57 | 12.60 | 12.27 | 12.27 | 2.9M |
| 2025-09-03 | 12.72 | 12.87 | 12.40 | 12.45 | 2.3M |
| 2025-09-02 | 12.72 | 12.96 | 12.33 | 12.73 | 6.0M |
| 2025-09-01 | 12.80 | 12.93 | 12.54 | 12.60 | 7.7M |
| 2025-08-29 | 13.56 | 13.60 | 13.18 | 13.19 | 4.6M |
| 2025-08-28 | 13.32 | 13.79 | 12.79 | 13.56 | 8.7M |
| 2025-08-27 | 13.52 | 13.74 | 13.28 | 13.31 | 6.7M |
| 2025-08-26 | 13.82 | 13.82 | 13.34 | 13.34 | 6.7M |
| 2025-08-25 | 13.34 | 13.88 | 13.34 | 13.68 | 13.2M |
| 2025-08-22 | 14.00 | 14.43 | 13.80 | 14.24 | 9.9M |
| 2025-08-21 | 14.48 | 14.48 | 13.70 | 13.70 | 7.6M |
| 2025-08-20 | 15.10 | 15.19 | 14.10 | 14.27 | 11.6M |
| 2025-08-19 | 13.88 | 15.24 | 13.78 | 15.00 | 30.1M |
| 2025-08-18 | 13.50 | 13.77 | 13.07 | 13.76 | 8.0M |
| 2025-08-15 | 13.81 | 13.81 | 13.38 | 13.62 | 10.1M |
| 2025-08-14 | 14.43 | 14.54 | 13.65 | 13.68 | 9.3M |
| 2025-08-13 | 14.00 | 14.54 | 13.90 | 14.18 | 8.9M |
| 2025-08-12 | 14.09 | 14.19 | 13.82 | 13.87 | 4.3M |
| 2025-08-11 | 14.52 | 14.52 | 13.96 | 13.99 | 6.2M |
| 2025-08-08 | 15.00 | 15.06 | 14.33 | 14.33 | 6.2M |
| 2025-08-07 | 14.32 | 14.85 | 14.25 | 14.75 | 7.6M |
| 2025-08-06 | 14.51 | 14.55 | 14.31 | 14.32 | 3.9M |
| 2025-08-05 | 14.73 | 14.80 | 14.38 | 14.40 | 4.6M |
| 2025-08-04 | 14.26 | 14.63 | 14.10 | 14.40 | 4.0M |
| 2025-08-01 | 14.88 | 15.08 | 14.32 | 14.34 | 5.3M |
| 2025-07-31 | 14.94 | 15.14 | 14.82 | 14.94 | 5.1M |
| 2025-07-30 | 15.32 | 15.44 | 14.80 | 14.92 | 8.0M |
| 2025-07-29 | 15.20 | 15.52 | 15.04 | 15.26 | 7.0M |
| 2025-07-28 | 16.32 | 16.32 | 15.46 | 15.50 | 6.3M |
| 2025-07-25 | 16.14 | 16.60 | 15.90 | 15.96 | 11.3M |
| 2025-07-24 | 15.92 | 16.24 | 15.74 | 15.94 | 8.3M |
| 2025-07-23 | 15.62 | 15.96 | 15.36 | 15.84 | 8.8M |
| 2025-07-22 | 16.12 | 16.12 | 15.38 | 15.50 | 8.2M |
| 2025-07-21 | 16.88 | 16.94 | 15.90 | 16.10 | 12.8M |
| 2025-07-18 | 17.38 | 17.48 | 16.70 | 16.98 | 13.3M |
| 2025-07-17 | 16.14 | 17.68 | 15.94 | 17.10 | 28.9M |
| 2025-07-16 | 16.24 | 16.52 | 15.94 | 16.08 | 7.8M |
| 2025-07-15 | 16.50 | 16.84 | 15.92 | 16.24 | 11.5M |
| 2025-07-14 | 16.78 | 17.48 | 16.10 | 16.50 | 18.1M |
| 2025-07-11 | 20.05 | 25.00 | 16.60 | 16.72 | 72.8M |
| 2025-07-10 | 14.08 | 17.50 | 14.08 | 17.46 | 36.9M |
| 2025-07-09 | 13.88 | 14.76 | 13.78 | 14.16 | 5.9M |
| 2025-07-08 | 13.80 | 13.98 | 13.56 | 13.80 | 3.4M |
| 2025-07-07 | 14.36 | 14.40 | 13.76 | 13.80 | 2.9M |
| 2025-07-04 | 14.28 | 14.28 | 13.60 | 14.12 | 4.6M |
| 2025-07-03 | 14.72 | 15.10 | 14.08 | 14.26 | 4.8M |
| 2025-07-02 | 14.00 | 15.62 | 13.60 | 14.54 | 21.1M |
| 2025-06-30 | 13.28 | 14.08 | 13.22 | 13.98 | 8.5M |
| 2025-06-27 | 13.76 | 14.00 | 13.14 | 13.20 | 4.8M |
| 2025-06-26 | 13.40 | 13.54 | 12.78 | 13.16 | 5.5M |
| 2025-06-25 | 13.28 | 13.72 | 13.06 | 13.28 | 6.2M |
| 2025-06-24 | 12.62 | 13.40 | 12.62 | 13.08 | 10.1M |
| 2025-06-23 | 11.98 | 12.30 | 11.66 | 12.24 | 3.3M |
| 2025-06-20 | 12.66 | 12.78 | 12.08 | 12.20 | 3.4M |
| 2025-06-19 | 13.20 | 13.28 | 12.44 | 12.56 | 3.0M |
| 2025-06-18 | 13.20 | 13.36 | 12.98 | 13.06 | 3.0M |
| 2025-06-17 | 13.96 | 13.96 | 13.10 | 13.22 | 3.2M |
| 2025-06-16 | 13.60 | 13.78 | 13.08 | 13.72 | 3.3M |
| 2025-06-13 | 14.50 | 14.78 | 13.32 | 13.56 | 7.9M |
| 2025-06-12 | 15.08 | 15.08 | 14.30 | 14.50 | 10.3M |
| 2025-06-11 | 14.30 | 15.08 | 14.28 | 14.92 | 17.3M |
| 2025-06-10 | 14.02 | 14.38 | 13.86 | 14.12 | 3.6M |
| 2025-06-09 | 13.92 | 14.14 | 13.92 | 14.00 | 1.9M |
| 2025-06-06 | 14.60 | 14.60 | 13.90 | 13.94 | 3.9M |
| 2025-06-05 | 14.62 | 14.78 | 14.36 | 14.54 | 3.5M |
| 2025-06-04 | 14.22 | 14.30 | 14.00 | 14.06 | 1.9M |
| 2025-06-03 | 14.02 | 14.40 | 13.84 | 14.10 | 3.0M |
| 2025-06-02 | 13.60 | 13.84 | 13.44 | 13.84 | 0.1M |
| 2025-05-30 | 14.44 | 14.44 | 13.90 | 14.04 | 2.2M |
| 2025-05-29 | 14.36 | 14.62 | 14.06 | 14.58 | 4.3M |
| 2025-05-28 | 14.80 | 14.86 | 14.16 | 14.24 | 2.5M |
| 2025-05-27 | 14.64 | 14.70 | 14.08 | 14.34 | 2.5M |
| 2025-05-26 | 15.20 | 15.20 | 14.20 | 14.24 | 4.2M |
| 2025-05-23 | 15.52 | 15.96 | 14.92 | 15.00 | 6.3M |
| 2025-05-22 | 15.10 | 15.94 | 15.00 | 15.26 | 9.1M |
| 2025-05-21 | 15.44 | 15.60 | 14.82 | 14.88 | 4.1M |
| 2025-05-20 | 15.10 | 15.38 | 14.90 | 15.16 | 2.5M |
| 2025-05-19 | 15.54 | 15.56 | 14.92 | 15.10 | 2.2M |
| 2025-05-16 | 15.30 | 15.86 | 14.80 | 15.52 | 5.4M |
| 2025-05-15 | 15.72 | 15.74 | 14.72 | 14.98 | 4.6M |
| 2025-05-14 | 16.12 | 16.40 | 15.56 | 15.72 | 3.9M |
| 2025-05-13 | 17.88 | 17.90 | 15.68 | 15.76 | 12.0M |
| 2025-05-12 | 14.58 | 16.36 | 14.58 | 16.24 | 8.6M |
| 2025-05-09 | 15.26 | 15.30 | 14.46 | 14.56 | 3.6M |
| 2025-05-08 | 15.58 | 15.58 | 15.06 | 15.26 | 4.4M |
| 2025-05-07 | 15.10 | 16.16 | 14.92 | 15.44 | 15.8M |
| 2025-05-06 | 15.18 | 15.18 | 14.46 | 14.50 | 3.6M |
| 2025-05-02 | 14.40 | 15.18 | 13.96 | 15.16 | 0.7M |
| 2025-04-30 | 14.16 | 14.86 | 13.70 | 14.44 | 5.8M |
| 2025-04-29 | 13.54 | 14.18 | 13.34 | 13.94 | 5.9M |
| 2025-04-28 | 13.80 | 13.94 | 13.34 | 13.34 | 1.8M |
| 2025-04-25 | 14.10 | 15.14 | 13.62 | 13.62 | 7.1M |
| 2025-04-24 | 14.38 | 14.54 | 13.54 | 13.78 | 4.2M |
| 2025-04-23 | 12.86 | 14.16 | 12.86 | 14.16 | 8.0M |
| 2025-04-22 | 12.40 | 12.72 | 12.38 | 12.56 | 2.1M |
| 2025-04-17 | 12.40 | 12.66 | 12.16 | 12.34 | 2.7M |
| 2025-04-16 | 13.38 | 13.38 | 12.36 | 12.36 | 3.5M |
| 2025-04-15 | 14.02 | 14.70 | 13.12 | 13.18 | 9.4M |
| 2025-04-14 | 13.92 | 13.92 | 13.30 | 13.40 | 2.1M |
| 2025-04-11 | 12.40 | 13.70 | 12.40 | 13.24 | 3.9M |
| 2025-04-10 | 13.08 | 13.28 | 12.66 | 12.70 | 4.0M |
| 2025-04-09 | 11.90 | 12.32 | 11.06 | 12.28 | 4.9M |
| 2025-04-08 | 11.52 | 12.10 | 11.16 | 11.94 | 7.9M |
| 2025-04-07 | 13.92 | 13.92 | 10.90 | 11.06 | 13.0M |
| 2025-04-03 | 16.00 | 16.00 | 15.20 | 15.50 | 2.1M |
| 2025-04-02 | 16.20 | 16.48 | 15.82 | 16.12 | 2.7M |
| 2025-04-01 | 16.20 | 16.26 | 15.42 | 15.88 | 2.6M |
| 2025-03-31 | 17.30 | 17.30 | 15.22 | 15.72 | 8.2M |
| 2025-03-28 | 19.12 | 19.12 | 17.00 | 17.20 | 5.0M |
| 2025-03-27 | 18.34 | 19.32 | 17.28 | 18.60 | 5.6M |
| 2025-03-26 | 18.28 | 19.12 | 18.04 | 18.60 | 3.5M |
| 2025-03-25 | 19.74 | 19.94 | 18.02 | 18.02 | 3.4M |
| 2025-03-24 | 20.65 | 20.65 | 19.12 | 19.62 | 3.9M |
| 2025-03-21 | 21.30 | 21.20 | 19.50 | 19.80 | 3.7M |
| 2025-03-20 | 22.10 | 22.50 | 21.00 | 21.05 | 2.5M |
| 2025-03-19 | 23.05 | 23.05 | 21.70 | 21.90 | 3.7M |
| 2025-03-18 | 23.50 | 23.55 | 22.75 | 23.20 | 2.4M |
| 2025-03-17 | 23.45 | 23.55 | 22.40 | 23.00 | 2.8M |
| 2025-03-14 | 23.20 | 24.00 | 22.10 | 23.70 | 8.0M |
| 2025-03-13 | 22.35 | 22.75 | 20.80 | 21.90 | 4.8M |
| 2025-03-12 | 21.95 | 22.70 | 21.25 | 21.60 | 5.4M |
| 2025-03-11 | 20.75 | 21.30 | 19.68 | 21.10 | 4.9M |
| 2025-03-10 | 22.20 | 22.20 | 20.20 | 20.30 | 6.6M |
| 2025-03-07 | 24.65 | 24.65 | 22.20 | 22.20 | 5.6M |
| 2025-03-06 | 25.40 | 26.00 | 24.65 | 24.90 | 5.6M |
| 2025-03-05 | 25.60 | 25.60 | 23.85 | 24.80 | 3.7M |
| 2025-03-04 | 24.65 | 25.75 | 23.35 | 24.50 | 5.1M |
| 2025-03-03 | 23.85 | 25.25 | 23.65 | 25.15 | 6.1M |
| 2025-02-28 | 27.50 | 27.60 | 22.40 | 23.30 | 9.2M |
| 2025-02-27 | 25.70 | 27.95 | 25.30 | 26.75 | 13.2M |
| 2025-02-26 | 24.40 | 26.10 | 23.90 | 24.90 | 12.4M |
| 2025-02-25 | 21.45 | 24.25 | 20.90 | 23.50 | 11.1M |
| 2025-02-24 | 23.75 | 24.75 | 21.75 | 22.00 | 6.9M |
| 2025-02-21 | 24.15 | 24.35 | 23.05 | 23.75 | 8.7M |
| 2025-02-20 | 24.05 | 25.15 | 23.10 | 23.75 | 9.0M |
| 2025-02-19 | 21.90 | 24.65 | 21.45 | 23.75 | 18.8M |
| 2025-02-18 | 22.10 | 23.25 | 20.55 | 21.40 | 7.3M |
| 2025-02-17 | 22.90 | 23.05 | 20.35 | 21.90 | 9.4M |
| 2025-02-14 | 20.95 | 21.65 | 20.05 | 21.50 | 7.3M |
| 2025-02-13 | 23.10 | 23.40 | 20.30 | 20.45 | 6.5M |
| 2025-02-12 | 22.40 | 23.50 | 21.20 | 22.40 | 6.1M |
| 2025-02-11 | 25.60 | 26.55 | 22.25 | 22.30 | 8.7M |
| 2025-02-10 | 23.50 | 26.20 | 21.65 | 25.00 | 15.1M |
| 2025-02-07 | 21.55 | 24.80 | 19.50 | 24.00 | 19.3M |
| 2025-02-06 | 17.90 | 22.00 | 17.50 | 21.55 | 12.9M |
| 2025-02-05 | 17.04 | 17.96 | 16.14 | 17.60 | 3.6M |
| 2025-02-04 | 15.98 | 17.04 | 15.98 | 16.80 | 0.3M |
| 2025-02-03 | 16.18 | 16.62 | 15.66 | 15.96 | 0.2M |
| 2025-01-28 | 17.30 | 17.30 | 16.14 | 16.16 | 0.1M |
| 2025-01-27 | 18.46 | 18.82 | 17.00 | 17.18 | 3.1M |
| 2025-01-24 | 16.60 | 18.28 | 16.30 | 18.24 | 6.5M |
| 2025-01-23 | 16.56 | 17.70 | 16.12 | 16.80 | 4.6M |
| 2025-01-22 | 15.40 | 17.56 | 15.40 | 16.44 | 9.6M |
| 2025-01-21 | 15.26 | 16.48 | 14.64 | 15.38 | 5.4M |
| 2025-01-20 | 14.38 | 16.06 | 14.22 | 15.26 | 5.5M |
| 2025-01-17 | 14.50 | 14.50 | 13.78 | 14.12 | 1.4M |
| 2025-01-16 | 14.92 | 15.60 | 14.24 | 14.36 | 3.9M |
| 2025-01-15 | 12.04 | 15.20 | 11.52 | 14.98 | 12.0M |
| 2025-01-14 | 12.00 | 12.46 | 11.98 | 12.16 | 1.7M |
| 2025-01-13 | 12.60 | 12.82 | 11.80 | 11.92 | 1.7M |
| 2025-01-10 | 13.72 | 13.72 | 12.50 | 12.52 | 1.5M |
| 2025-01-09 | 13.60 | 14.08 | 13.58 | 13.58 | 1.0M |
| 2025-01-08 | 14.26 | 14.42 | 13.50 | 13.74 | 1.2M |
| 2025-01-07 | 14.08 | 14.90 | 14.00 | 14.50 | 1.7M |
| 2025-01-06 | 14.34 | 14.70 | 13.96 | 14.34 | 1.2M |
| 2025-01-03 | 14.98 | 15.78 | 14.20 | 14.32 | 2.4M |
| 2025-01-02 | 15.28 | 15.68 | 14.68 | 14.72 | 1.4M |