10.68
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 | 11.80 | 12.25 | 11.67 | 12.06 | 52.4M |
| 2024-12-30 | 11.50 | 11.91 | 11.45 | 11.77 | 34.9M |
| 2024-12-27 | 11.13 | 11.57 | 11.06 | 11.50 | 33.7M |
| 2024-12-26 | 11.22 | 11.33 | 11.09 | 11.13 | 15.2M |
| 2024-12-25 | 11.31 | 11.34 | 11.17 | 11.25 | 12.1M |
| 2024-12-24 | 10.97 | 11.34 | 10.96 | 11.31 | 24.9M |
| 2024-12-23 | 10.93 | 11.19 | 10.88 | 10.98 | 23.3M |
| 2024-12-20 | 11.12 | 11.20 | 10.78 | 10.93 | 33.4M |
| 2024-12-19 | 11.13 | 11.22 | 11.07 | 11.16 | 12.3M |
| 2024-12-18 | 11.41 | 11.60 | 11.21 | 11.23 | 16.9M |
| 2024-12-17 | 11.18 | 11.63 | 11.16 | 11.41 | 37.6M |
| 2024-12-16 | 11.00 | 11.36 | 10.98 | 11.23 | 26.9M |
| 2024-12-13 | 11.29 | 11.29 | 10.90 | 11.06 | 33.9M |
| 2024-12-12 | 11.39 | 11.40 | 11.26 | 11.33 | 17.9M |
| 2024-12-11 | 11.41 | 11.47 | 11.33 | 11.35 | 15.6M |
| 2024-12-10 | 11.61 | 11.75 | 11.39 | 11.41 | 25.9M |
| 2024-12-09 | 11.58 | 11.62 | 11.32 | 11.38 | 23.1M |
| 2024-12-06 | 11.33 | 11.68 | 11.26 | 11.62 | 22.7M |
| 2024-12-05 | 11.67 | 11.70 | 11.25 | 11.36 | 23.6M |
| 2024-12-04 | 11.49 | 11.80 | 11.39 | 11.70 | 29.9M |
| 2024-12-03 | 11.48 | 11.92 | 11.40 | 11.53 | 41.5M |
| 2024-12-02 | 11.16 | 11.24 | 10.92 | 11.13 | 30.3M |
| 2024-11-29 | 11.09 | 11.24 | 10.95 | 11.13 | 33.9M |
| 2024-11-28 | 11.26 | 11.30 | 11.05 | 11.11 | 16.8M |
| 2024-11-27 | 11.15 | 11.29 | 10.97 | 11.29 | 19.5M |
| 2024-11-26 | 11.52 | 11.60 | 11.15 | 11.21 | 29.3M |
| 2024-11-25 | 11.49 | 11.93 | 11.42 | 11.57 | 24.7M |
| 2024-11-22 | 11.62 | 11.75 | 11.41 | 11.41 | 19.8M |
| 2024-11-21 | 11.73 | 11.73 | 11.57 | 11.66 | 13.0M |
| 2024-11-20 | 11.66 | 11.92 | 11.50 | 11.74 | 15.8M |
| 2024-11-19 | 11.62 | 11.74 | 11.46 | 11.69 | 21.5M |
| 2024-11-18 | 11.60 | 11.92 | 11.53 | 11.59 | 23.4M |
| 2024-11-15 | 11.71 | 11.87 | 11.57 | 11.60 | 18.9M |
| 2024-11-14 | 11.97 | 12.00 | 11.73 | 11.77 | 16.2M |
| 2024-11-13 | 11.82 | 12.04 | 11.68 | 11.95 | 18.4M |
| 2024-11-12 | 12.10 | 12.25 | 11.75 | 11.89 | 30.6M |
| 2024-11-11 | 12.40 | 12.50 | 11.81 | 12.12 | 53.6M |
| 2024-11-08 | 12.92 | 13.11 | 12.48 | 12.55 | 30.6M |
| 2024-11-07 | 12.41 | 12.98 | 12.40 | 12.92 | 35.1M |
| 2024-11-06 | 12.50 | 12.96 | 12.33 | 12.58 | 42.6M |
| 2024-11-05 | 12.22 | 12.54 | 11.95 | 12.53 | 39.7M |
| 2024-11-04 | 12.10 | 12.34 | 12.05 | 12.22 | 21.7M |
| 2024-11-01 | 11.95 | 12.51 | 11.81 | 12.17 | 44.6M |
| 2024-10-31 | 11.93 | 12.24 | 11.93 | 11.99 | 26.9M |
| 2024-10-30 | 11.90 | 12.28 | 11.86 | 11.97 | 30.4M |
| 2024-10-29 | 12.02 | 12.15 | 11.90 | 11.92 | 20.7M |
| 2024-10-28 | 12.16 | 12.17 | 11.78 | 12.05 | 33.2M |
| 2024-10-25 | 12.21 | 12.37 | 12.06 | 12.16 | 24.4M |
| 2024-10-24 | 12.41 | 12.41 | 12.08 | 12.20 | 26.6M |
| 2024-10-23 | 12.63 | 12.89 | 12.27 | 12.41 | 38.0M |
| 2024-10-22 | 12.43 | 12.83 | 12.28 | 12.64 | 31.7M |
| 2024-10-21 | 12.40 | 12.63 | 12.26 | 12.39 | 26.5M |
| 2024-10-18 | 12.29 | 12.64 | 12.01 | 12.49 | 42.3M |
| 2024-10-17 | 12.52 | 12.68 | 12.21 | 12.22 | 29.9M |
| 2024-10-16 | 12.02 | 12.58 | 11.95 | 12.40 | 38.4M |
| 2024-10-15 | 12.93 | 12.98 | 12.23 | 12.23 | 54.9M |
| 2024-10-14 | 12.45 | 13.08 | 12.40 | 13.04 | 64.4M |
| 2024-10-11 | 12.51 | 12.94 | 12.28 | 12.40 | 53.1M |
| 2024-10-10 | 12.18 | 12.90 | 12.15 | 12.52 | 66.4M |
| 2024-10-09 | 12.08 | 12.65 | 11.53 | 12.12 | 76.4M |
| 2024-10-08 | 13.60 | 13.71 | 12.00 | 12.31 | 92.2M |
| 2024-09-30 | 12.12 | 12.57 | 11.72 | 12.50 | 67.0M |
| 2024-09-27 | 11.45 | 11.85 | 11.30 | 11.73 | 46.3M |
| 2024-09-26 | 10.80 | 11.47 | 10.76 | 11.42 | 37.6M |
| 2024-09-25 | 11.11 | 11.33 | 10.79 | 10.81 | 38.4M |
| 2024-09-24 | 10.47 | 11.11 | 10.47 | 11.09 | 40.8M |
| 2024-09-23 | 10.38 | 10.60 | 10.35 | 10.45 | 11.8M |
| 2024-09-20 | 10.53 | 10.58 | 10.32 | 10.46 | 16.5M |
| 2024-09-19 | 10.44 | 10.75 | 10.26 | 10.59 | 29.6M |
| 2024-09-18 | 10.10 | 10.46 | 10.10 | 10.35 | 17.4M |
| 2024-09-13 | 10.38 | 10.38 | 10.15 | 10.18 | 21.3M |
| 2024-09-12 | 10.03 | 10.51 | 10.03 | 10.33 | 33.2M |
| 2024-09-11 | 9.73 | 10.30 | 9.68 | 10.12 | 35.3M |
| 2024-09-10 | 9.44 | 9.86 | 9.41 | 9.78 | 30.9M |
| 2024-09-09 | 9.40 | 9.49 | 9.22 | 9.44 | 20.3M |
| 2024-09-06 | 9.31 | 9.50 | 9.28 | 9.37 | 17.5M |
| 2024-09-05 | 9.38 | 9.48 | 9.28 | 9.33 | 10.6M |
| 2024-09-04 | 9.48 | 9.48 | 9.23 | 9.36 | 16.2M |
| 2024-09-03 | 9.38 | 9.53 | 9.33 | 9.43 | 11.9M |
| 2024-09-02 | 9.60 | 9.70 | 9.30 | 9.40 | 19.1M |
| 2024-08-30 | 9.21 | 9.74 | 9.02 | 9.58 | 29.9M |
| 2024-08-29 | 9.35 | 9.42 | 9.12 | 9.23 | 19.0M |
| 2024-08-28 | 9.15 | 9.44 | 9.15 | 9.36 | 14.9M |
| 2024-08-27 | 9.45 | 9.47 | 9.18 | 9.23 | 19.1M |
| 2024-08-26 | 9.54 | 9.63 | 9.35 | 9.47 | 16.0M |
| 2024-08-23 | 9.46 | 9.69 | 9.42 | 9.54 | 15.2M |
| 2024-08-22 | 9.56 | 9.62 | 9.42 | 9.48 | 10.6M |
| 2024-08-21 | 9.62 | 9.75 | 9.43 | 9.57 | 10.7M |
| 2024-08-20 | 9.80 | 9.96 | 9.51 | 9.66 | 16.9M |
| 2024-08-19 | 9.50 | 9.84 | 9.50 | 9.80 | 15.5M |
| 2024-08-16 | 9.88 | 9.88 | 9.42 | 9.54 | 22.1M |
| 2024-08-15 | 9.51 | 9.88 | 9.51 | 9.70 | 15.0M |
| 2024-08-14 | 9.68 | 9.68 | 9.50 | 9.54 | 9.0M |
| 2024-08-13 | 9.57 | 9.70 | 9.50 | 9.65 | 10.0M |
| 2024-08-12 | 9.50 | 9.69 | 9.38 | 9.58 | 16.6M |
| 2024-08-09 | 9.51 | 9.90 | 9.51 | 9.54 | 20.3M |
| 2024-08-08 | 9.61 | 9.66 | 9.40 | 9.52 | 21.4M |
| 2024-08-07 | 9.70 | 9.84 | 9.63 | 9.65 | 15.0M |
| 2024-08-06 | 9.54 | 9.80 | 9.54 | 9.73 | 16.8M |
| 2024-08-05 | 9.74 | 9.83 | 9.47 | 9.51 | 20.5M |
| 2024-08-02 | 9.78 | 10.00 | 9.66 | 9.75 | 17.3M |
| 2024-08-01 | 9.93 | 10.13 | 9.82 | 9.84 | 21.0M |
| 2024-07-31 | 9.30 | 10.15 | 9.20 | 10.04 | 38.8M |
| 2024-07-30 | 9.64 | 9.64 | 9.28 | 9.34 | 25.1M |
| 2024-07-29 | 9.76 | 9.80 | 9.53 | 9.64 | 18.6M |
| 2024-07-26 | 9.47 | 9.90 | 9.47 | 9.76 | 26.1M |
| 2024-07-25 | 9.41 | 9.65 | 9.32 | 9.52 | 20.0M |
| 2024-07-24 | 9.55 | 9.69 | 9.43 | 9.47 | 28.9M |
| 2024-07-23 | 9.80 | 9.95 | 9.48 | 9.49 | 33.9M |
| 2024-07-22 | 10.15 | 10.19 | 9.76 | 9.79 | 44.2M |
| 2024-07-19 | 10.10 | 10.46 | 10.08 | 10.16 | 26.8M |
| 2024-07-18 | 10.08 | 10.22 | 9.93 | 10.20 | 29.3M |
| 2024-07-17 | 10.61 | 10.64 | 9.93 | 10.10 | 49.2M |
| 2024-07-16 | 10.88 | 11.04 | 10.49 | 10.57 | 33.9M |
| 2024-07-15 | 10.78 | 11.19 | 10.53 | 10.91 | 36.5M |
| 2024-07-12 | 10.91 | 10.98 | 10.61 | 10.84 | 24.0M |
| 2024-07-11 | 10.65 | 10.91 | 10.47 | 10.87 | 33.5M |
| 2024-07-10 | 10.51 | 10.69 | 10.40 | 10.57 | 23.8M |
| 2024-07-09 | 10.40 | 10.63 | 10.13 | 10.56 | 34.9M |
| 2024-07-08 | 10.74 | 10.74 | 10.41 | 10.44 | 28.3M |
| 2024-07-05 | 10.47 | 10.80 | 10.42 | 10.71 | 25.7M |
| 2024-07-04 | 10.50 | 10.80 | 10.44 | 10.58 | 27.7M |
| 2024-07-03 | 10.77 | 10.81 | 10.43 | 10.54 | 37.9M |
| 2024-07-02 | 11.27 | 11.33 | 10.30 | 10.80 | 70.2M |
| 2024-07-01 | 11.15 | 11.51 | 11.11 | 11.32 | 35.3M |
| 2024-06-28 | 10.80 | 11.25 | 10.78 | 11.19 | 31.3M |
| 2024-06-27 | 11.18 | 11.34 | 10.92 | 10.98 | 34.7M |
| 2024-06-26 | 11.52 | 11.57 | 11.08 | 11.28 | 44.4M |
| 2024-06-25 | 11.41 | 11.76 | 11.28 | 11.61 | 42.4M |
| 2024-06-24 | 11.42 | 11.64 | 11.39 | 11.48 | 34.1M |
| 2024-06-21 | 11.19 | 11.68 | 11.14 | 11.52 | 44.6M |
| 2024-06-20 | 11.34 | 11.52 | 11.12 | 11.24 | 23.2M |
| 2024-06-19 | 11.58 | 11.84 | 11.44 | 11.51 | 39.1M |
| 2024-06-18 | 11.10 | 11.80 | 10.81 | 11.70 | 57.2M |
| 2024-06-17 | 11.20 | 11.47 | 10.99 | 11.09 | 39.2M |
| 2024-06-14 | 11.26 | 11.50 | 11.15 | 11.30 | 30.5M |
| 2024-06-13 | 11.44 | 11.69 | 11.27 | 11.40 | 36.4M |
| 2024-06-12 | 11.17 | 11.85 | 11.00 | 11.67 | 50.8M |
| 2024-06-11 | 11.42 | 11.53 | 10.93 | 11.26 | 53.4M |
| 2024-06-07 | 11.05 | 11.75 | 11.03 | 11.40 | 85.1M |
| 2024-06-06 | 10.85 | 11.25 | 10.73 | 11.02 | 56.4M |
| 2024-06-05 | 11.00 | 11.19 | 10.65 | 10.73 | 45.3M |
| 2024-06-04 | 10.68 | 11.14 | 10.50 | 11.01 | 60.5M |
| 2024-06-03 | 10.49 | 10.95 | 10.47 | 10.63 | 57.1M |
| 2024-05-31 | 10.29 | 10.56 | 10.23 | 10.28 | 32.5M |
| 2024-05-30 | 10.41 | 10.45 | 10.03 | 10.09 | 35.1M |
| 2024-05-29 | 10.36 | 10.52 | 10.22 | 10.39 | 20.4M |
| 2024-05-28 | 10.74 | 10.74 | 10.38 | 10.43 | 29.8M |
| 2024-05-27 | 10.51 | 10.79 | 10.36 | 10.77 | 35.0M |
| 2024-05-24 | 10.27 | 10.66 | 10.24 | 10.50 | 36.6M |
| 2024-05-23 | 10.37 | 10.51 | 10.17 | 10.26 | 29.6M |
| 2024-05-22 | 10.70 | 10.70 | 10.35 | 10.41 | 38.7M |
| 2024-05-21 | 10.70 | 10.80 | 10.57 | 10.72 | 22.7M |
| 2024-05-20 | 10.72 | 10.82 | 10.42 | 10.70 | 35.1M |
| 2024-05-17 | 10.55 | 10.84 | 10.40 | 10.81 | 40.4M |
| 2024-05-16 | 10.53 | 10.85 | 10.44 | 10.64 | 41.0M |
| 2024-05-15 | 11.05 | 11.05 | 10.49 | 10.56 | 46.6M |
| 2024-05-14 | 11.00 | 11.18 | 10.88 | 11.05 | 46.3M |
| 2024-05-13 | 10.71 | 11.26 | 10.57 | 11.07 | 74.6M |
| 2024-05-10 | 10.85 | 10.90 | 10.60 | 10.84 | 42.6M |
| 2024-05-09 | 10.28 | 11.02 | 10.28 | 10.90 | 81.9M |
| 2024-05-08 | 10.69 | 10.70 | 10.13 | 10.42 | 68.3M |
| 2024-05-07 | 10.91 | 11.08 | 10.67 | 10.78 | 58.0M |
| 2024-05-06 | 10.64 | 11.15 | 10.31 | 11.08 | 91.8M |
| 2024-04-30 | 10.31 | 10.85 | 10.26 | 10.54 | 76.0M |
| 2024-04-29 | 10.43 | 10.51 | 10.07 | 10.40 | 80.2M |
| 2024-04-26 | 10.25 | 10.73 | 10.16 | 10.68 | 88.8M |
| 2024-04-25 | 10.20 | 10.36 | 10.05 | 10.30 | 46.7M |
| 2024-04-24 | 10.34 | 10.37 | 9.98 | 10.35 | 66.7M |
| 2024-04-23 | 10.30 | 10.52 | 10.15 | 10.34 | 51.2M |
| 2024-04-22 | 10.86 | 10.92 | 10.36 | 10.47 | 87.3M |
| 2024-04-19 | 10.90 | 11.13 | 10.67 | 11.07 | 103.4M |
| 2024-04-18 | 11.41 | 11.56 | 10.86 | 10.99 | 110.1M |
| 2024-04-17 | 10.20 | 11.20 | 10.20 | 11.20 | 103.9M |
| 2024-04-16 | 10.61 | 10.81 | 10.16 | 10.18 | 115.6M |
| 2024-04-15 | 10.45 | 11.48 | 10.40 | 10.98 | 140.8M |
| 2024-04-12 | 11.06 | 11.20 | 10.39 | 10.52 | 117.5M |
| 2024-04-11 | 9.77 | 10.86 | 9.70 | 10.86 | 105.0M |
| 2024-04-10 | 9.65 | 10.07 | 9.52 | 9.87 | 76.8M |
| 2024-04-09 | 9.44 | 9.45 | 9.08 | 9.20 | 28.8M |
| 2024-04-08 | 8.77 | 9.63 | 8.71 | 9.45 | 67.7M |
| 2024-04-03 | 8.60 | 8.80 | 8.49 | 8.76 | 25.8M |
| 2024-04-02 | 8.53 | 8.86 | 8.52 | 8.61 | 23.8M |
| 2024-04-01 | 8.36 | 8.67 | 8.35 | 8.59 | 38.0M |
| 2024-03-29 | 8.31 | 8.37 | 8.22 | 8.36 | 10.6M |
| 2024-03-28 | 8.07 | 8.45 | 8.04 | 8.32 | 19.2M |
| 2024-03-27 | 8.23 | 8.29 | 8.08 | 8.11 | 12.4M |
| 2024-03-26 | 8.28 | 8.32 | 8.16 | 8.24 | 14.0M |
| 2024-03-25 | 8.37 | 8.66 | 8.30 | 8.35 | 26.5M |
| 2024-03-22 | 8.24 | 8.35 | 8.17 | 8.32 | 21.6M |
| 2024-03-21 | 8.25 | 8.28 | 8.17 | 8.26 | 8.1M |
| 2024-03-20 | 8.19 | 8.32 | 8.16 | 8.22 | 10.4M |
| 2024-03-19 | 8.22 | 8.29 | 8.10 | 8.22 | 12.0M |
| 2024-03-18 | 8.06 | 8.27 | 8.01 | 8.26 | 19.6M |
| 2024-03-15 | 8.06 | 8.09 | 7.94 | 8.06 | 13.1M |
| 2024-03-14 | 7.89 | 8.12 | 7.83 | 8.09 | 28.4M |
| 2024-03-13 | 8.04 | 8.04 | 7.81 | 7.92 | 15.2M |
| 2024-03-12 | 7.98 | 7.99 | 7.83 | 7.95 | 18.9M |
| 2024-03-11 | 8.26 | 8.30 | 7.92 | 7.99 | 31.8M |
| 2024-03-08 | 7.93 | 8.27 | 7.88 | 8.26 | 44.5M |
| 2024-03-07 | 8.01 | 8.25 | 7.94 | 7.99 | 33.2M |
| 2024-03-06 | 7.98 | 8.05 | 7.91 | 7.99 | 30.7M |
| 2024-03-05 | 8.02 | 8.35 | 7.95 | 7.99 | 75.8M |
| 2024-03-04 | 7.92 | 8.07 | 7.85 | 8.02 | 43.4M |
| 2024-03-01 | 7.70 | 7.85 | 7.65 | 7.85 | 19.9M |
| 2024-02-29 | 7.53 | 7.70 | 7.51 | 7.67 | 16.7M |
| 2024-02-28 | 7.81 | 7.81 | 7.51 | 7.56 | 25.8M |
| 2024-02-27 | 7.69 | 7.82 | 7.65 | 7.77 | 13.5M |
| 2024-02-26 | 7.71 | 7.86 | 7.66 | 7.75 | 16.9M |
| 2024-02-23 | 7.68 | 7.73 | 7.47 | 7.71 | 21.5M |
| 2024-02-22 | 7.65 | 7.72 | 7.59 | 7.70 | 18.8M |
| 2024-02-21 | 7.72 | 7.82 | 7.64 | 7.67 | 21.7M |
| 2024-02-20 | 7.76 | 7.97 | 7.70 | 7.78 | 24.2M |
| 2024-02-19 | 7.70 | 7.91 | 7.60 | 7.83 | 28.1M |
| 2024-02-08 | 7.50 | 7.90 | 7.45 | 7.68 | 32.4M |
| 2024-02-07 | 7.40 | 7.76 | 7.40 | 7.60 | 34.2M |
| 2024-02-06 | 7.07 | 7.49 | 7.02 | 7.46 | 30.1M |
| 2024-02-05 | 7.02 | 7.24 | 6.82 | 7.20 | 28.7M |
| 2024-02-02 | 6.95 | 7.22 | 6.85 | 7.08 | 30.2M |
| 2024-02-01 | 6.84 | 7.10 | 6.75 | 6.96 | 18.9M |
| 2024-01-31 | 6.83 | 7.04 | 6.82 | 6.89 | 16.1M |
| 2024-01-30 | 6.86 | 6.99 | 6.82 | 6.86 | 13.7M |
| 2024-01-29 | 7.02 | 7.12 | 6.88 | 6.89 | 13.6M |
| 2024-01-26 | 6.97 | 7.08 | 6.89 | 7.02 | 12.3M |
| 2024-01-25 | 6.67 | 7.00 | 6.65 | 6.95 | 19.2M |
| 2024-01-24 | 6.55 | 6.72 | 6.46 | 6.68 | 10.0M |
| 2024-01-23 | 6.35 | 6.59 | 6.16 | 6.52 | 17.9M |
| 2024-01-22 | 6.64 | 6.67 | 6.30 | 6.35 | 15.7M |
| 2024-01-19 | 6.71 | 6.78 | 6.64 | 6.65 | 7.7M |
| 2024-01-18 | 6.68 | 6.72 | 6.48 | 6.69 | 14.7M |
| 2024-01-17 | 6.79 | 6.86 | 6.70 | 6.70 | 6.8M |
| 2024-01-16 | 6.80 | 6.86 | 6.69 | 6.79 | 8.1M |
| 2024-01-15 | 6.80 | 6.85 | 6.74 | 6.81 | 6.6M |
| 2024-01-12 | 6.78 | 6.88 | 6.72 | 6.84 | 9.4M |
| 2024-01-11 | 6.77 | 6.79 | 6.69 | 6.74 | 8.3M |
| 2024-01-10 | 6.77 | 6.82 | 6.71 | 6.77 | 9.3M |
| 2024-01-09 | 6.64 | 6.83 | 6.60 | 6.80 | 10.8M |
| 2024-01-08 | 6.72 | 6.76 | 6.65 | 6.65 | 9.7M |
| 2024-01-05 | 6.85 | 6.90 | 6.74 | 6.77 | 12.8M |
| 2024-01-04 | 6.82 | 6.91 | 6.78 | 6.85 | 18.5M |
| 2024-01-03 | 6.71 | 6.84 | 6.69 | 6.83 | 13.0M |
| 2024-01-02 | 6.74 | 6.77 | 6.70 | 6.73 | 11.3M |