9.80
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 | 7.70 | 7.75 | 7.41 | 7.41 | 25.6M |
| 2024-12-30 | 7.77 | 7.78 | 7.65 | 7.71 | 18.5M |
| 2024-12-27 | 7.69 | 7.85 | 7.65 | 7.77 | 22.0M |
| 2024-12-26 | 7.68 | 7.75 | 7.64 | 7.69 | 17.6M |
| 2024-12-25 | 7.87 | 7.88 | 7.63 | 7.70 | 24.5M |
| 2024-12-24 | 7.70 | 7.91 | 7.70 | 7.85 | 25.3M |
| 2024-12-23 | 7.95 | 7.99 | 7.66 | 7.70 | 28.6M |
| 2024-12-20 | 7.91 | 8.05 | 7.83 | 7.93 | 26.8M |
| 2024-12-19 | 7.83 | 7.92 | 7.76 | 7.90 | 28.7M |
| 2024-12-18 | 8.01 | 8.07 | 7.91 | 7.92 | 27.4M |
| 2024-12-17 | 8.12 | 8.23 | 7.95 | 8.00 | 34.9M |
| 2024-12-16 | 8.23 | 8.29 | 8.07 | 8.11 | 33.9M |
| 2024-12-13 | 8.47 | 8.47 | 8.23 | 8.24 | 44.2M |
| 2024-12-12 | 8.50 | 8.54 | 8.38 | 8.51 | 42.5M |
| 2024-12-11 | 8.53 | 8.57 | 8.45 | 8.50 | 38.6M |
| 2024-12-10 | 8.85 | 8.86 | 8.51 | 8.53 | 57.7M |
| 2024-12-09 | 8.65 | 8.72 | 8.51 | 8.58 | 39.6M |
| 2024-12-06 | 8.60 | 8.78 | 8.40 | 8.69 | 57.7M |
| 2024-12-05 | 8.51 | 8.75 | 8.51 | 8.64 | 41.2M |
| 2024-12-04 | 8.79 | 8.86 | 8.54 | 8.60 | 49.4M |
| 2024-12-03 | 8.93 | 8.94 | 8.73 | 8.83 | 47.5M |
| 2024-12-02 | 8.67 | 8.97 | 8.59 | 8.93 | 68.9M |
| 2024-11-29 | 8.45 | 8.82 | 8.33 | 8.68 | 77.6M |
| 2024-11-28 | 8.59 | 8.69 | 8.45 | 8.49 | 52.8M |
| 2024-11-27 | 8.48 | 8.68 | 8.24 | 8.66 | 67.6M |
| 2024-11-26 | 8.97 | 8.99 | 8.51 | 8.52 | 92.7M |
| 2024-11-25 | 9.08 | 9.43 | 8.80 | 9.01 | 129.5M |
| 2024-11-22 | 9.00 | 9.84 | 8.95 | 9.11 | 168.8M |
| 2024-11-21 | 9.00 | 9.28 | 8.98 | 9.11 | 117.1M |
| 2024-11-20 | 8.95 | 9.46 | 8.88 | 9.19 | 211.2M |
| 2024-11-19 | 8.05 | 8.78 | 7.98 | 8.78 | 62.1M |
| 2024-11-18 | 8.28 | 8.39 | 7.92 | 7.98 | 50.3M |
| 2024-11-15 | 8.56 | 8.66 | 8.28 | 8.28 | 53.2M |
| 2024-11-14 | 9.00 | 9.13 | 8.59 | 8.60 | 67.2M |
| 2024-11-13 | 8.95 | 9.45 | 8.70 | 9.02 | 101.1M |
| 2024-11-12 | 9.10 | 9.43 | 8.87 | 8.98 | 121.4M |
| 2024-11-11 | 8.58 | 8.95 | 8.50 | 8.94 | 84.5M |
| 2024-11-08 | 8.72 | 8.89 | 8.53 | 8.57 | 76.1M |
| 2024-11-07 | 8.37 | 8.58 | 8.30 | 8.58 | 60.3M |
| 2024-11-06 | 8.39 | 8.68 | 8.35 | 8.45 | 89.7M |
| 2024-11-05 | 8.18 | 8.45 | 8.13 | 8.39 | 80.8M |
| 2024-11-04 | 8.03 | 8.40 | 7.92 | 8.17 | 64.3M |
| 2024-11-01 | 8.17 | 8.38 | 7.88 | 7.97 | 83.6M |
| 2024-10-31 | 7.89 | 8.24 | 7.87 | 8.19 | 71.3M |
| 2024-10-30 | 7.98 | 8.03 | 7.78 | 7.89 | 40.9M |
| 2024-10-29 | 8.26 | 8.34 | 7.95 | 7.96 | 63.6M |
| 2024-10-28 | 8.16 | 8.25 | 8.07 | 8.22 | 59.6M |
| 2024-10-25 | 7.74 | 8.23 | 7.74 | 8.16 | 101.7M |
| 2024-10-24 | 7.85 | 7.86 | 7.68 | 7.74 | 43.9M |
| 2024-10-23 | 7.86 | 8.07 | 7.75 | 7.91 | 78.9M |
| 2024-10-22 | 7.70 | 7.88 | 7.59 | 7.88 | 58.4M |
| 2024-10-21 | 7.59 | 7.85 | 7.59 | 7.69 | 61.5M |
| 2024-10-18 | 7.35 | 7.78 | 7.32 | 7.60 | 61.0M |
| 2024-10-17 | 7.55 | 7.62 | 7.35 | 7.36 | 38.9M |
| 2024-10-16 | 7.40 | 7.57 | 7.33 | 7.46 | 35.4M |
| 2024-10-15 | 7.76 | 7.80 | 7.51 | 7.51 | 49.7M |
| 2024-10-14 | 7.58 | 7.80 | 7.42 | 7.80 | 54.9M |
| 2024-10-11 | 8.07 | 8.09 | 7.42 | 7.56 | 61.0M |
| 2024-10-10 | 8.26 | 8.60 | 8.00 | 8.07 | 70.8M |
| 2024-10-09 | 9.20 | 9.20 | 8.42 | 8.42 | 98.6M |
| 2024-10-08 | 9.46 | 9.46 | 8.78 | 9.35 | 126.4M |
| 2024-09-30 | 8.19 | 8.60 | 8.05 | 8.60 | 117.3M |
| 2024-09-27 | 7.27 | 7.89 | 7.27 | 7.82 | 96.8M |
| 2024-09-26 | 6.86 | 7.18 | 6.85 | 7.17 | 43.6M |
| 2024-09-25 | 6.84 | 7.12 | 6.84 | 6.92 | 54.5M |
| 2024-09-24 | 6.49 | 6.80 | 6.46 | 6.80 | 55.3M |
| 2024-09-23 | 6.41 | 6.52 | 6.35 | 6.44 | 16.2M |
| 2024-09-20 | 6.51 | 6.51 | 6.36 | 6.41 | 23.1M |
| 2024-09-19 | 6.35 | 6.65 | 6.22 | 6.54 | 38.1M |
| 2024-09-18 | 6.47 | 6.49 | 6.20 | 6.26 | 24.5M |
| 2024-09-13 | 6.74 | 6.80 | 6.46 | 6.47 | 33.1M |
| 2024-09-12 | 6.73 | 6.94 | 6.72 | 6.75 | 42.0M |
| 2024-09-11 | 6.56 | 6.90 | 6.55 | 6.84 | 61.3M |
| 2024-09-10 | 6.61 | 6.63 | 6.43 | 6.56 | 17.9M |
| 2024-09-09 | 6.55 | 6.66 | 6.54 | 6.57 | 14.5M |
| 2024-09-06 | 6.75 | 6.78 | 6.61 | 6.62 | 18.4M |
| 2024-09-05 | 6.77 | 7.04 | 6.77 | 6.80 | 28.8M |
| 2024-09-04 | 6.72 | 6.88 | 6.70 | 6.77 | 22.9M |
| 2024-09-03 | 6.58 | 6.90 | 6.55 | 6.78 | 29.7M |
| 2024-09-02 | 6.76 | 6.86 | 6.58 | 6.58 | 23.8M |
| 2024-08-30 | 6.62 | 6.92 | 6.60 | 6.80 | 34.6M |
| 2024-08-29 | 6.40 | 6.65 | 6.40 | 6.60 | 22.7M |
| 2024-08-28 | 6.42 | 6.50 | 6.35 | 6.47 | 14.4M |
| 2024-08-27 | 6.63 | 6.63 | 6.43 | 6.45 | 21.1M |
| 2024-08-26 | 6.50 | 6.79 | 6.49 | 6.64 | 27.6M |
| 2024-08-23 | 6.55 | 6.61 | 6.46 | 6.46 | 18.8M |
| 2024-08-22 | 6.79 | 6.84 | 6.56 | 6.57 | 22.1M |
| 2024-08-21 | 6.67 | 6.88 | 6.62 | 6.81 | 27.0M |
| 2024-08-20 | 6.83 | 6.93 | 6.66 | 6.69 | 25.4M |
| 2024-08-19 | 6.90 | 7.01 | 6.82 | 6.83 | 18.1M |
| 2024-08-16 | 7.04 | 7.08 | 6.92 | 6.92 | 16.8M |
| 2024-08-15 | 6.96 | 7.11 | 6.88 | 7.04 | 22.2M |
| 2024-08-14 | 7.05 | 7.15 | 6.95 | 6.97 | 14.9M |
| 2024-08-13 | 6.99 | 7.12 | 6.89 | 7.07 | 19.2M |
| 2024-08-12 | 7.07 | 7.12 | 6.97 | 7.00 | 14.7M |
| 2024-08-09 | 7.23 | 7.32 | 7.08 | 7.08 | 18.2M |
| 2024-08-08 | 7.21 | 7.28 | 7.11 | 7.21 | 17.6M |
| 2024-08-07 | 7.32 | 7.32 | 7.23 | 7.23 | 17.0M |
| 2024-08-06 | 7.30 | 7.39 | 7.22 | 7.32 | 22.0M |
| 2024-08-05 | 7.30 | 7.53 | 7.20 | 7.20 | 30.3M |
| 2024-08-02 | 7.39 | 7.49 | 7.31 | 7.35 | 21.7M |
| 2024-08-01 | 7.49 | 7.60 | 7.35 | 7.44 | 31.3M |
| 2024-07-31 | 7.11 | 7.49 | 7.07 | 7.49 | 44.2M |
| 2024-07-30 | 7.06 | 7.14 | 6.99 | 7.09 | 18.1M |
| 2024-07-29 | 7.23 | 7.27 | 7.05 | 7.08 | 22.5M |
| 2024-07-26 | 7.02 | 7.29 | 6.99 | 7.22 | 30.5M |
| 2024-07-25 | 6.80 | 7.12 | 6.78 | 7.02 | 33.2M |
| 2024-07-24 | 7.01 | 7.10 | 6.84 | 6.85 | 33.3M |
| 2024-07-23 | 7.30 | 7.38 | 7.06 | 7.07 | 28.3M |
| 2024-07-22 | 7.41 | 7.49 | 7.27 | 7.32 | 24.1M |
| 2024-07-19 | 7.38 | 7.54 | 7.26 | 7.43 | 22.5M |
| 2024-07-18 | 7.43 | 7.47 | 7.26 | 7.41 | 21.0M |
| 2024-07-17 | 7.52 | 7.55 | 7.42 | 7.44 | 17.9M |
| 2024-07-16 | 7.49 | 7.58 | 7.42 | 7.52 | 18.4M |
| 2024-07-15 | 7.65 | 7.66 | 7.48 | 7.50 | 18.6M |
| 2024-07-12 | 7.73 | 7.81 | 7.60 | 7.65 | 26.5M |
| 2024-07-11 | 7.47 | 7.90 | 7.47 | 7.78 | 52.9M |
| 2024-07-10 | 7.38 | 7.72 | 7.32 | 7.35 | 44.6M |
| 2024-07-09 | 7.49 | 7.54 | 7.14 | 7.41 | 51.4M |
| 2024-07-08 | 7.85 | 7.90 | 7.48 | 7.54 | 32.9M |
| 2024-07-05 | 7.95 | 8.00 | 7.81 | 7.92 | 23.4M |
| 2024-07-04 | 8.27 | 8.29 | 7.96 | 7.98 | 19.3M |
| 2024-07-03 | 8.17 | 8.34 | 8.16 | 8.22 | 17.3M |
| 2024-07-02 | 8.26 | 8.38 | 8.17 | 8.21 | 19.5M |
| 2024-07-01 | 8.10 | 8.29 | 7.99 | 8.26 | 23.1M |
| 2024-06-28 | 8.16 | 8.30 | 8.13 | 8.15 | 19.3M |
| 2024-06-27 | 8.33 | 8.42 | 8.15 | 8.16 | 24.4M |
| 2024-06-26 | 8.03 | 8.44 | 7.94 | 8.41 | 37.4M |
| 2024-06-25 | 8.15 | 8.23 | 8.01 | 8.05 | 19.1M |
| 2024-06-24 | 8.40 | 8.40 | 8.11 | 8.12 | 26.1M |
| 2024-06-21 | 8.51 | 8.58 | 8.37 | 8.49 | 20.2M |
| 2024-06-20 | 8.91 | 8.95 | 8.50 | 8.51 | 30.2M |
| 2024-06-19 | 9.04 | 9.08 | 8.85 | 8.87 | 18.8M |
| 2024-06-18 | 8.90 | 9.04 | 8.84 | 9.04 | 22.4M |
| 2024-06-17 | 8.81 | 8.98 | 8.79 | 8.90 | 20.1M |
| 2024-06-14 | 8.73 | 8.94 | 8.67 | 8.88 | 20.4M |
| 2024-06-13 | 8.96 | 8.99 | 8.76 | 8.77 | 22.1M |
| 2024-06-12 | 8.87 | 8.97 | 8.82 | 8.96 | 20.9M |
| 2024-06-11 | 8.80 | 8.90 | 8.65 | 8.87 | 20.1M |
| 2024-06-07 | 8.90 | 8.92 | 8.67 | 8.84 | 24.0M |
| 2024-06-06 | 9.19 | 9.32 | 8.78 | 8.80 | 43.8M |
| 2024-06-05 | 9.17 | 9.23 | 9.06 | 9.06 | 20.1M |
| 2024-06-04 | 9.09 | 9.20 | 8.93 | 9.19 | 29.0M |
| 2024-06-03 | 9.43 | 9.45 | 9.04 | 9.14 | 43.5M |
| 2024-05-31 | 9.50 | 9.75 | 9.41 | 9.41 | 38.9M |
| 2024-05-30 | 9.70 | 9.75 | 9.50 | 9.53 | 24.1M |
| 2024-05-29 | 9.46 | 9.77 | 9.46 | 9.55 | 30.2M |
| 2024-05-28 | 9.52 | 9.69 | 9.44 | 9.46 | 22.3M |
| 2024-05-27 | 9.65 | 9.75 | 9.45 | 9.57 | 23.4M |
| 2024-05-24 | 9.67 | 9.90 | 9.55 | 9.65 | 38.7M |
| 2024-05-23 | 10.01 | 10.05 | 9.73 | 9.77 | 43.1M |
| 2024-05-22 | 9.81 | 10.18 | 9.81 | 10.13 | 54.3M |
| 2024-05-21 | 10.01 | 10.01 | 9.79 | 9.85 | 35.2M |
| 2024-05-20 | 9.84 | 10.19 | 9.81 | 10.08 | 47.1M |
| 2024-05-17 | 9.82 | 9.95 | 9.66 | 9.92 | 33.6M |
| 2024-05-16 | 9.75 | 9.91 | 9.74 | 9.78 | 35.3M |
| 2024-05-15 | 10.19 | 10.20 | 9.84 | 9.85 | 54.9M |
| 2024-05-14 | 10.39 | 10.63 | 10.17 | 10.18 | 84.0M |
| 2024-05-13 | 10.45 | 10.45 | 9.93 | 10.08 | 63.6M |
| 2024-05-10 | 10.07 | 10.13 | 9.86 | 10.02 | 44.0M |
| 2024-05-09 | 9.92 | 10.22 | 9.92 | 10.15 | 71.8M |
| 2024-05-08 | 10.05 | 10.05 | 9.76 | 9.76 | 37.6M |
| 2024-05-07 | 10.06 | 10.25 | 9.98 | 10.05 | 41.3M |
| 2024-05-06 | 9.92 | 10.17 | 9.90 | 10.08 | 64.0M |
| 2024-04-30 | 10.02 | 10.10 | 9.72 | 9.72 | 83.4M |
| 2024-04-29 | 9.18 | 10.10 | 9.18 | 10.10 | 137.9M |
| 2024-04-26 | 9.04 | 9.22 | 8.96 | 9.18 | 45.3M |
| 2024-04-25 | 8.96 | 9.27 | 8.92 | 9.04 | 44.1M |
| 2024-04-24 | 8.88 | 9.09 | 8.60 | 9.08 | 48.4M |
| 2024-04-23 | 9.11 | 9.16 | 8.95 | 9.06 | 37.6M |
| 2024-04-22 | 9.27 | 9.51 | 9.00 | 9.12 | 45.5M |
| 2024-04-19 | 9.73 | 9.78 | 9.36 | 9.39 | 52.4M |
| 2024-04-18 | 9.61 | 10.01 | 9.46 | 9.81 | 60.9M |
| 2024-04-17 | 9.25 | 9.72 | 9.25 | 9.71 | 68.5M |
| 2024-04-16 | 10.20 | 10.27 | 9.10 | 9.16 | 95.4M |
| 2024-04-15 | 10.50 | 10.77 | 9.80 | 10.11 | 86.3M |
| 2024-04-12 | 11.06 | 11.12 | 10.56 | 10.59 | 91.0M |
| 2024-04-11 | 11.30 | 11.48 | 11.04 | 11.13 | 99.0M |
| 2024-04-10 | 11.89 | 11.89 | 11.36 | 11.45 | 120.9M |
| 2024-04-09 | 11.28 | 12.18 | 11.14 | 12.00 | 179.2M |
| 2024-04-08 | 11.14 | 11.89 | 11.08 | 11.27 | 162.4M |
| 2024-04-03 | 11.11 | 11.76 | 11.02 | 11.29 | 229.4M |
| 2024-04-02 | 9.95 | 10.80 | 9.85 | 10.80 | 121.5M |
| 2024-04-01 | 9.48 | 9.85 | 9.48 | 9.82 | 40.0M |
| 2024-03-29 | 9.37 | 9.63 | 9.37 | 9.48 | 22.6M |
| 2024-03-28 | 9.22 | 9.56 | 9.22 | 9.43 | 27.6M |
| 2024-03-27 | 9.86 | 9.91 | 9.27 | 9.29 | 36.8M |
| 2024-03-26 | 9.71 | 9.98 | 9.58 | 9.85 | 39.5M |
| 2024-03-25 | 9.92 | 10.09 | 9.70 | 9.71 | 43.7M |
| 2024-03-22 | 10.31 | 10.37 | 9.98 | 10.02 | 50.0M |
| 2024-03-21 | 10.57 | 10.60 | 10.32 | 10.37 | 38.6M |
| 2024-03-20 | 10.32 | 10.60 | 10.29 | 10.51 | 55.3M |
| 2024-03-19 | 10.44 | 10.63 | 10.35 | 10.36 | 44.1M |
| 2024-03-18 | 10.45 | 10.52 | 10.34 | 10.50 | 45.7M |
| 2024-03-15 | 10.20 | 10.45 | 10.14 | 10.39 | 46.6M |
| 2024-03-14 | 10.36 | 10.53 | 10.15 | 10.27 | 46.7M |
| 2024-03-13 | 10.35 | 10.50 | 10.31 | 10.35 | 39.3M |
| 2024-03-12 | 10.60 | 10.65 | 10.32 | 10.39 | 63.9M |
| 2024-03-11 | 10.08 | 10.59 | 10.06 | 10.50 | 91.9M |
| 2024-03-08 | 10.00 | 10.15 | 9.90 | 10.05 | 35.2M |
| 2024-03-07 | 10.22 | 10.39 | 9.99 | 9.99 | 49.6M |
| 2024-03-06 | 9.99 | 10.29 | 9.88 | 10.17 | 55.8M |
| 2024-03-05 | 10.20 | 10.22 | 10.00 | 10.09 | 55.0M |
| 2024-03-04 | 10.49 | 10.58 | 10.22 | 10.35 | 58.6M |
| 2024-03-01 | 10.46 | 10.55 | 10.30 | 10.41 | 67.9M |
| 2024-02-29 | 9.71 | 10.56 | 9.71 | 10.44 | 108.7M |
| 2024-02-28 | 10.40 | 10.76 | 9.80 | 9.81 | 117.1M |
| 2024-02-27 | 9.85 | 10.25 | 9.81 | 10.24 | 65.8M |
| 2024-02-26 | 10.07 | 10.25 | 9.90 | 9.98 | 71.8M |
| 2024-02-23 | 9.74 | 9.98 | 9.62 | 9.97 | 74.6M |
| 2024-02-22 | 9.53 | 9.85 | 9.50 | 9.70 | 56.6M |
| 2024-02-21 | 9.40 | 9.98 | 9.30 | 9.68 | 90.6M |
| 2024-02-20 | 9.21 | 9.54 | 9.06 | 9.48 | 62.7M |
| 2024-02-19 | 9.39 | 9.41 | 9.12 | 9.30 | 59.6M |
| 2024-02-08 | 9.12 | 9.48 | 9.12 | 9.21 | 70.7M |
| 2024-02-07 | 8.60 | 9.24 | 8.53 | 8.97 | 84.9M |
| 2024-02-06 | 7.80 | 8.65 | 7.74 | 8.50 | 75.2M |
| 2024-02-05 | 8.83 | 8.85 | 7.97 | 7.97 | 84.7M |
| 2024-02-02 | 9.39 | 9.45 | 8.55 | 8.86 | 74.7M |
| 2024-02-01 | 8.98 | 9.70 | 8.90 | 9.36 | 84.1M |
| 2024-01-31 | 9.50 | 9.80 | 9.00 | 9.04 | 90.9M |
| 2024-01-30 | 9.95 | 10.22 | 9.78 | 9.83 | 55.0M |
| 2024-01-29 | 10.78 | 10.87 | 10.11 | 10.11 | 80.9M |
| 2024-01-26 | 10.88 | 11.21 | 10.80 | 10.85 | 66.2M |
| 2024-01-25 | 10.85 | 11.07 | 10.55 | 11.01 | 74.7M |
| 2024-01-24 | 11.05 | 11.18 | 10.54 | 10.85 | 71.3M |
| 2024-01-23 | 10.60 | 11.18 | 10.36 | 10.94 | 75.7M |
| 2024-01-22 | 11.67 | 11.67 | 10.66 | 10.70 | 104.8M |
| 2024-01-19 | 12.37 | 12.75 | 11.75 | 11.78 | 83.2M |
| 2024-01-18 | 12.13 | 12.63 | 11.70 | 12.53 | 92.5M |
| 2024-01-17 | 13.33 | 13.36 | 12.28 | 12.30 | 110.9M |
| 2024-01-16 | 13.35 | 13.64 | 13.08 | 13.43 | 95.1M |
| 2024-01-15 | 13.18 | 13.31 | 13.07 | 13.23 | 55.5M |
| 2024-01-12 | 13.25 | 13.46 | 13.00 | 13.32 | 111.2M |
| 2024-01-11 | 12.77 | 13.90 | 12.72 | 13.38 | 159.6M |
| 2024-01-10 | 12.69 | 13.14 | 12.37 | 12.92 | 112.9M |
| 2024-01-09 | 12.62 | 12.99 | 12.45 | 12.74 | 89.9M |
| 2024-01-08 | 12.22 | 12.96 | 12.22 | 12.81 | 92.0M |
| 2024-01-05 | 12.53 | 13.14 | 12.32 | 12.53 | 117.9M |
| 2024-01-04 | 13.44 | 13.50 | 12.57 | 12.62 | 154.5M |
| 2024-01-03 | 13.41 | 14.22 | 13.36 | 13.56 | 144.7M |
| 2024-01-02 | 13.39 | 13.78 | 13.33 | 13.55 | 140.2M |