8.67
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 | 2.95 | 2.97 | 2.86 | 2.90 | 27.1M |
| 2024-12-30 | 3.00 | 3.01 | 2.94 | 2.97 | 31.6M |
| 2024-12-27 | 3.05 | 3.10 | 2.90 | 2.96 | 91.1M |
| 2024-12-24 | 3.06 | 3.08 | 3.01 | 3.05 | 21.2M |
| 2024-12-23 | 3.01 | 3.10 | 2.99 | 3.07 | 44.1M |
| 2024-12-20 | 3.15 | 3.20 | 2.99 | 3.02 | 89.8M |
| 2024-12-19 | 3.28 | 3.32 | 3.14 | 3.16 | 91.2M |
| 2024-12-18 | 3.21 | 3.38 | 3.12 | 3.38 | 93.9M |
| 2024-12-17 | 3.20 | 3.28 | 3.14 | 3.20 | 99.0M |
| 2024-12-16 | 3.22 | 3.33 | 3.10 | 3.17 | 91.1M |
| 2024-12-13 | 3.27 | 3.36 | 3.13 | 3.17 | 104.3M |
| 2024-12-12 | 2.98 | 3.37 | 2.98 | 3.34 | 286.3M |
| 2024-12-11 | 2.90 | 2.96 | 2.88 | 2.95 | 38.2M |
| 2024-12-10 | 3.13 | 3.14 | 2.86 | 2.87 | 77.5M |
| 2024-12-09 | 2.99 | 3.05 | 2.88 | 3.00 | 71.4M |
| 2024-12-06 | 3.00 | 3.13 | 2.97 | 3.02 | 114.0M |
| 2024-12-05 | 2.91 | 3.05 | 2.85 | 2.97 | 202.4M |
| 2024-12-04 | 2.74 | 2.83 | 2.72 | 2.79 | 52.4M |
| 2024-12-03 | 2.84 | 2.84 | 2.67 | 2.72 | 84.8M |
| 2024-12-02 | 2.83 | 2.92 | 2.79 | 2.84 | 83.7M |
| 2024-11-29 | 2.78 | 2.91 | 2.78 | 2.83 | 49.1M |
| 2024-11-28 | 2.91 | 2.92 | 2.78 | 2.81 | 39.3M |
| 2024-11-27 | 2.77 | 2.87 | 2.69 | 2.86 | 53.9M |
| 2024-11-26 | 2.91 | 3.00 | 2.72 | 2.75 | 101.1M |
| 2024-11-25 | 3.22 | 3.22 | 2.93 | 2.98 | 91.8M |
| 2024-11-22 | 3.24 | 3.38 | 3.11 | 3.16 | 148.2M |
| 2024-11-21 | 3.27 | 3.32 | 3.10 | 3.19 | 100.7M |
| 2024-11-20 | 2.92 | 3.26 | 2.89 | 3.20 | 186.1M |
| 2024-11-19 | 2.86 | 3.01 | 2.84 | 2.90 | 42.5M |
| 2024-11-18 | 3.00 | 3.06 | 2.83 | 2.85 | 68.4M |
| 2024-11-15 | 2.95 | 3.08 | 2.92 | 2.94 | 85.9M |
| 2024-11-14 | 2.88 | 3.13 | 2.87 | 3.02 | 162.9M |
| 2024-11-13 | 2.77 | 2.96 | 2.75 | 2.86 | 88.4M |
| 2024-11-12 | 3.20 | 3.34 | 2.80 | 2.80 | 217.4M |
| 2024-11-11 | 2.91 | 3.14 | 2.84 | 3.03 | 165.3M |
| 2024-11-08 | 2.86 | 2.95 | 2.79 | 2.81 | 76.7M |
| 2024-11-07 | 2.91 | 2.92 | 2.75 | 2.81 | 77.3M |
| 2024-11-06 | 2.73 | 3.00 | 2.70 | 2.82 | 144.4M |
| 2024-11-05 | 2.59 | 2.73 | 2.56 | 2.72 | 64.7M |
| 2024-11-04 | 2.59 | 2.62 | 2.56 | 2.59 | 23.8M |
| 2024-11-01 | 2.61 | 2.63 | 2.51 | 2.59 | 34.5M |
| 2024-10-31 | 2.66 | 2.71 | 2.57 | 2.59 | 63.0M |
| 2024-10-30 | 2.70 | 2.78 | 2.59 | 2.66 | 98.3M |
| 2024-10-29 | 2.46 | 2.76 | 2.42 | 2.70 | 172.1M |
| 2024-10-28 | 2.38 | 2.43 | 2.36 | 2.40 | 36.9M |
| 2024-10-25 | 2.39 | 2.42 | 2.35 | 2.38 | 52.2M |
| 2024-10-24 | 2.48 | 2.48 | 2.36 | 2.37 | 48.1M |
| 2024-10-23 | 2.47 | 2.56 | 2.46 | 2.49 | 32.8M |
| 2024-10-22 | 2.52 | 2.53 | 2.44 | 2.48 | 32.7M |
| 2024-10-21 | 2.60 | 2.62 | 2.50 | 2.51 | 54.7M |
| 2024-10-18 | 2.48 | 2.65 | 2.41 | 2.57 | 70.8M |
| 2024-10-17 | 2.53 | 2.59 | 2.44 | 2.47 | 32.4M |
| 2024-10-16 | 2.47 | 2.54 | 2.43 | 2.48 | 43.8M |
| 2024-10-15 | 2.65 | 2.65 | 2.44 | 2.47 | 39.4M |
| 2024-10-14 | 2.63 | 2.68 | 2.51 | 2.59 | 52.8M |
| 2024-10-10 | 2.79 | 2.82 | 2.69 | 2.72 | 53.2M |
| 2024-10-09 | 3.08 | 3.09 | 2.64 | 2.72 | 125.2M |
| 2024-10-08 | 3.41 | 3.52 | 2.83 | 3.05 | 170.5M |
| 2024-10-07 | 3.38 | 3.42 | 3.22 | 3.41 | 39.9M |
| 2024-10-04 | 3.12 | 3.38 | 3.09 | 3.33 | 48.2M |
| 2024-10-03 | 3.21 | 3.25 | 2.93 | 3.12 | 62.7M |
| 2024-10-02 | 3.13 | 3.20 | 3.01 | 3.18 | 61.6M |
| 2024-09-30 | 2.73 | 3.05 | 2.64 | 3.00 | 171.4M |
| 2024-09-27 | 2.49 | 2.68 | 2.45 | 2.60 | 110.3M |
| 2024-09-26 | 2.27 | 2.39 | 2.27 | 2.39 | 60.8M |
| 2024-09-25 | 2.29 | 2.40 | 2.24 | 2.26 | 67.4M |
| 2024-09-24 | 2.16 | 2.26 | 2.10 | 2.24 | 52.7M |
| 2024-09-23 | 2.14 | 2.19 | 2.11 | 2.15 | 20.2M |
| 2024-09-20 | 2.12 | 2.18 | 2.10 | 2.13 | 30.1M |
| 2024-09-19 | 2.12 | 2.12 | 2.04 | 2.09 | 31.3M |
| 2024-09-17 | 2.12 | 2.13 | 2.08 | 2.13 | 2.3M |
| 2024-09-16 | 2.09 | 2.11 | 2.02 | 2.10 | 4.4M |
| 2024-09-13 | 2.12 | 2.15 | 2.05 | 2.07 | 22.0M |
| 2024-09-12 | 2.17 | 2.22 | 2.10 | 2.10 | 21.0M |
| 2024-09-11 | 2.18 | 2.19 | 2.07 | 2.15 | 21.2M |
| 2024-09-10 | 2.28 | 2.31 | 2.18 | 2.18 | 16.3M |
| 2024-09-09 | 2.24 | 2.30 | 2.19 | 2.27 | 25.0M |
| 2024-09-05 | 2.25 | 2.30 | 2.25 | 2.27 | 10.6M |
| 2024-09-04 | 2.31 | 2.31 | 2.22 | 2.25 | 21.0M |
| 2024-09-03 | 2.33 | 2.37 | 2.31 | 2.32 | 16.3M |
| 2024-09-02 | 2.32 | 2.34 | 2.28 | 2.33 | 10.2M |
| 2024-08-30 | 2.23 | 2.35 | 2.22 | 2.32 | 25.7M |
| 2024-08-29 | 2.30 | 2.33 | 2.21 | 2.22 | 32.4M |
| 2024-08-28 | 2.35 | 2.35 | 2.28 | 2.30 | 16.5M |
| 2024-08-27 | 2.27 | 2.35 | 2.22 | 2.35 | 30.7M |
| 2024-08-26 | 2.21 | 2.27 | 2.21 | 2.27 | 22.7M |
| 2024-08-23 | 2.12 | 2.19 | 2.11 | 2.17 | 11.8M |
| 2024-08-22 | 2.16 | 2.16 | 2.08 | 2.14 | 23.7M |
| 2024-08-21 | 2.17 | 2.17 | 2.13 | 2.14 | 12.2M |
| 2024-08-20 | 2.23 | 2.24 | 2.17 | 2.17 | 12.1M |
| 2024-08-19 | 2.18 | 2.26 | 2.18 | 2.22 | 16.5M |
| 2024-08-16 | 2.21 | 2.23 | 2.18 | 2.18 | 12.4M |
| 2024-08-15 | 2.22 | 2.23 | 2.12 | 2.18 | 43.8M |
| 2024-08-14 | 2.17 | 2.24 | 2.17 | 2.24 | 27.0M |
| 2024-08-13 | 2.19 | 2.21 | 2.14 | 2.16 | 17.0M |
| 2024-08-12 | 2.27 | 2.29 | 2.16 | 2.18 | 27.5M |
| 2024-08-09 | 2.26 | 2.31 | 2.24 | 2.26 | 24.0M |
| 2024-08-08 | 2.24 | 2.26 | 2.18 | 2.21 | 17.2M |
| 2024-08-07 | 2.26 | 2.30 | 2.23 | 2.24 | 16.1M |
| 2024-08-06 | 2.27 | 2.30 | 2.22 | 2.26 | 21.7M |
| 2024-08-05 | 2.30 | 2.35 | 2.19 | 2.23 | 40.4M |
| 2024-08-02 | 2.40 | 2.41 | 2.31 | 2.34 | 29.0M |
| 2024-08-01 | 2.46 | 2.49 | 2.40 | 2.42 | 21.5M |
| 2024-07-31 | 2.54 | 2.59 | 2.42 | 2.47 | 46.6M |
| 2024-07-30 | 2.56 | 2.59 | 2.47 | 2.52 | 24.8M |
| 2024-07-29 | 2.46 | 2.61 | 2.41 | 2.58 | 43.1M |
| 2024-07-26 | 2.39 | 2.45 | 2.35 | 2.41 | 31.8M |
| 2024-07-25 | 2.37 | 2.46 | 2.33 | 2.37 | 77.0M |
| 2024-07-24 | 2.27 | 2.30 | 2.20 | 2.21 | 17.3M |
| 2024-07-23 | 2.30 | 2.31 | 2.25 | 2.27 | 13.3M |
| 2024-07-22 | 2.35 | 2.36 | 2.25 | 2.28 | 32.2M |
| 2024-07-19 | 2.39 | 2.39 | 2.30 | 2.34 | 43.8M |
| 2024-07-18 | 2.50 | 2.50 | 2.39 | 2.40 | 26.2M |
| 2024-07-17 | 2.57 | 2.57 | 2.47 | 2.52 | 14.2M |
| 2024-07-16 | 2.54 | 2.59 | 2.51 | 2.54 | 18.6M |
| 2024-07-15 | 2.59 | 2.61 | 2.47 | 2.52 | 23.1M |
| 2024-07-12 | 2.48 | 2.62 | 2.48 | 2.59 | 25.0M |
| 2024-07-11 | 2.44 | 2.49 | 2.42 | 2.47 | 24.0M |
| 2024-07-10 | 2.50 | 2.50 | 2.39 | 2.41 | 25.7M |
| 2024-07-09 | 2.44 | 2.49 | 2.40 | 2.47 | 18.9M |
| 2024-07-08 | 2.42 | 2.45 | 2.37 | 2.44 | 18.9M |
| 2024-07-05 | 2.45 | 2.47 | 2.36 | 2.42 | 23.0M |
| 2024-07-04 | 2.51 | 2.57 | 2.44 | 2.45 | 20.7M |
| 2024-07-03 | 2.52 | 2.54 | 2.43 | 2.49 | 18.6M |
| 2024-07-02 | 2.58 | 2.59 | 2.47 | 2.49 | 21.4M |
| 2024-06-28 | 2.55 | 2.63 | 2.53 | 2.58 | 23.9M |
| 2024-06-27 | 2.57 | 2.61 | 2.52 | 2.53 | 20.6M |
| 2024-06-26 | 2.52 | 2.61 | 2.50 | 2.57 | 29.3M |
| 2024-06-25 | 2.61 | 2.64 | 2.48 | 2.52 | 24.8M |
| 2024-06-24 | 2.62 | 2.66 | 2.54 | 2.61 | 24.5M |
| 2024-06-21 | 2.57 | 2.63 | 2.51 | 2.61 | 64.0M |
| 2024-06-20 | 2.63 | 2.64 | 2.53 | 2.55 | 37.0M |
| 2024-06-19 | 2.48 | 2.68 | 2.44 | 2.64 | 104.8M |
| 2024-06-18 | 2.39 | 2.48 | 2.34 | 2.42 | 45.7M |
| 2024-06-17 | 2.54 | 2.54 | 2.33 | 2.38 | 99.1M |
| 2024-06-14 | 2.44 | 2.62 | 2.40 | 2.55 | 124.6M |
| 2024-06-13 | 2.76 | 2.86 | 2.42 | 2.45 | 152.6M |
| 2024-06-12 | 3.01 | 3.03 | 2.70 | 2.72 | 61.2M |
| 2024-06-11 | 2.97 | 3.09 | 2.95 | 3.01 | 53.6M |
| 2024-06-07 | 3.01 | 3.10 | 2.92 | 2.94 | 53.3M |
| 2024-06-06 | 2.84 | 3.08 | 2.81 | 3.02 | 76.8M |
| 2024-06-05 | 2.81 | 2.93 | 2.78 | 2.80 | 34.6M |
| 2024-06-04 | 2.75 | 2.82 | 2.75 | 2.79 | 19.9M |
| 2024-06-03 | 2.75 | 2.81 | 2.73 | 2.74 | 18.0M |
| 2024-05-31 | 2.72 | 2.81 | 2.72 | 2.73 | 29.0M |
| 2024-05-30 | 2.66 | 2.75 | 2.66 | 2.71 | 21.4M |
| 2024-05-29 | 2.84 | 2.84 | 2.66 | 2.68 | 76.5M |
| 2024-05-28 | 2.95 | 2.95 | 2.83 | 2.84 | 36.7M |
| 2024-05-27 | 2.87 | 2.95 | 2.78 | 2.94 | 27.6M |
| 2024-05-24 | 2.96 | 3.01 | 2.82 | 2.87 | 50.2M |
| 2024-05-23 | 3.05 | 3.07 | 2.93 | 2.97 | 41.5M |
| 2024-05-22 | 3.04 | 3.07 | 2.98 | 3.04 | 34.2M |
| 2024-05-21 | 3.25 | 3.25 | 3.03 | 3.07 | 52.4M |
| 2024-05-20 | 3.18 | 3.22 | 3.11 | 3.15 | 41.4M |
| 2024-05-17 | 3.23 | 3.31 | 3.13 | 3.16 | 48.7M |
| 2024-05-16 | 3.25 | 3.32 | 3.20 | 3.22 | 37.5M |
| 2024-05-14 | 3.24 | 3.36 | 3.16 | 3.18 | 47.9M |
| 2024-05-13 | 3.21 | 3.26 | 3.08 | 3.20 | 48.6M |
| 2024-05-10 | 3.35 | 3.40 | 3.20 | 3.22 | 42.2M |
| 2024-05-09 | 3.24 | 3.34 | 3.23 | 3.28 | 19.7M |
| 2024-05-08 | 3.33 | 3.36 | 3.21 | 3.24 | 29.3M |
| 2024-05-07 | 3.42 | 3.46 | 3.27 | 3.32 | 36.5M |
| 2024-05-06 | 3.30 | 3.45 | 3.18 | 3.42 | 69.5M |
| 2024-05-03 | 3.40 | 3.42 | 3.26 | 3.29 | 18.0M |
| 2024-05-02 | 3.13 | 3.32 | 3.10 | 3.31 | 20.3M |
| 2024-04-30 | 3.25 | 3.31 | 3.16 | 3.19 | 30.3M |
| 2024-04-29 | 3.22 | 3.33 | 3.18 | 3.23 | 46.7M |
| 2024-04-26 | 3.05 | 3.28 | 3.05 | 3.22 | 77.9M |
| 2024-04-25 | 3.12 | 3.15 | 3.03 | 3.04 | 32.1M |
| 2024-04-24 | 3.09 | 3.20 | 3.06 | 3.15 | 43.3M |
| 2024-04-23 | 2.99 | 3.11 | 2.96 | 3.08 | 38.5M |
| 2024-04-22 | 2.85 | 2.98 | 2.83 | 2.92 | 26.9M |
| 2024-04-19 | 2.95 | 2.95 | 2.78 | 2.85 | 37.2M |
| 2024-04-18 | 3.02 | 3.02 | 2.93 | 2.96 | 12.8M |
| 2024-04-17 | 2.93 | 3.05 | 2.92 | 3.00 | 22.3M |
| 2024-04-16 | 3.12 | 3.12 | 2.80 | 2.91 | 78.5M |
| 2024-04-15 | 3.10 | 3.18 | 3.03 | 3.16 | 24.1M |
| 2024-04-12 | 3.23 | 3.24 | 3.10 | 3.11 | 27.2M |
| 2024-04-11 | 3.06 | 3.23 | 3.01 | 3.20 | 44.9M |
| 2024-04-10 | 3.10 | 3.20 | 3.06 | 3.08 | 45.5M |
| 2024-04-09 | 3.00 | 3.15 | 3.00 | 3.15 | 45.4M |
| 2024-04-08 | 3.01 | 3.04 | 2.93 | 2.97 | 33.2M |
| 2024-04-05 | 3.02 | 3.06 | 2.96 | 3.03 | 7.7M |
| 2024-04-03 | 3.15 | 3.15 | 2.93 | 3.02 | 70.4M |
| 2024-04-02 | 3.28 | 3.32 | 3.13 | 3.16 | 49.0M |
| 2024-03-28 | 3.18 | 3.29 | 3.16 | 3.20 | 48.4M |
| 2024-03-27 | 3.34 | 3.34 | 3.12 | 3.15 | 53.5M |
| 2024-03-26 | 3.31 | 3.52 | 3.31 | 3.33 | 62.0M |
| 2024-03-25 | 3.50 | 3.55 | 3.27 | 3.29 | 52.6M |
| 2024-03-22 | 3.59 | 3.59 | 3.38 | 3.42 | 68.6M |
| 2024-03-21 | 3.57 | 3.72 | 3.52 | 3.59 | 97.8M |
| 2024-03-20 | 3.38 | 3.55 | 3.31 | 3.50 | 71.6M |
| 2024-03-19 | 3.49 | 3.57 | 3.37 | 3.38 | 76.4M |
| 2024-03-18 | 3.15 | 3.64 | 3.13 | 3.53 | 234.6M |
| 2024-03-15 | 3.15 | 3.20 | 3.05 | 3.08 | 90.3M |
| 2024-03-14 | 3.31 | 3.32 | 3.17 | 3.24 | 57.6M |
| 2024-03-13 | 3.08 | 3.32 | 3.08 | 3.27 | 119.5M |
| 2024-03-12 | 3.13 | 3.27 | 3.02 | 3.05 | 118.8M |
| 2024-03-11 | 2.98 | 3.05 | 2.92 | 3.04 | 61.0M |
| 2024-03-08 | 2.67 | 3.06 | 2.66 | 2.98 | 155.2M |
| 2024-03-07 | 2.72 | 2.75 | 2.61 | 2.63 | 47.5M |
| 2024-03-06 | 2.67 | 2.75 | 2.61 | 2.72 | 56.7M |
| 2024-03-05 | 2.73 | 2.78 | 2.63 | 2.68 | 89.8M |
| 2024-03-04 | 2.54 | 2.77 | 2.51 | 2.73 | 132.8M |
| 2024-03-01 | 2.51 | 2.57 | 2.45 | 2.51 | 54.4M |
| 2024-02-29 | 2.45 | 2.60 | 2.40 | 2.52 | 90.3M |
| 2024-02-28 | 2.50 | 2.56 | 2.37 | 2.40 | 58.1M |
| 2024-02-27 | 2.42 | 2.53 | 2.37 | 2.50 | 76.2M |
| 2024-02-26 | 2.40 | 2.48 | 2.37 | 2.38 | 38.1M |
| 2024-02-23 | 2.50 | 2.54 | 2.35 | 2.39 | 72.8M |
| 2024-02-22 | 2.48 | 2.59 | 2.47 | 2.50 | 46.8M |
| 2024-02-21 | 2.36 | 2.54 | 2.35 | 2.48 | 50.0M |
| 2024-02-20 | 2.36 | 2.45 | 2.33 | 2.40 | 50.6M |
| 2024-02-19 | 2.58 | 2.62 | 2.33 | 2.33 | 111.9M |
| 2024-02-16 | 2.40 | 2.49 | 2.32 | 2.48 | 30.4M |
| 2024-02-15 | 2.44 | 2.45 | 2.34 | 2.39 | 13.5M |
| 2024-02-14 | 2.35 | 2.39 | 2.29 | 2.39 | 9.1M |
| 2024-02-09 | 2.48 | 2.48 | 2.33 | 2.34 | 9.2M |
| 2024-02-08 | 2.38 | 2.49 | 2.35 | 2.47 | 35.8M |
| 2024-02-07 | 2.44 | 2.54 | 2.36 | 2.37 | 93.2M |
| 2024-02-06 | 2.30 | 2.42 | 2.19 | 2.39 | 84.7M |
| 2024-02-05 | 2.29 | 2.38 | 2.21 | 2.26 | 81.3M |
| 2024-02-02 | 2.33 | 2.42 | 2.17 | 2.24 | 67.4M |
| 2024-02-01 | 2.29 | 2.40 | 2.25 | 2.30 | 52.5M |
| 2024-01-31 | 2.35 | 2.39 | 2.20 | 2.27 | 64.9M |
| 2024-01-30 | 2.55 | 2.55 | 2.33 | 2.35 | 69.5M |
| 2024-01-29 | 2.60 | 2.64 | 2.50 | 2.56 | 60.4M |
| 2024-01-26 | 2.77 | 2.84 | 2.53 | 2.58 | 89.8M |
| 2024-01-25 | 2.82 | 2.90 | 2.76 | 2.79 | 73.6M |
| 2024-01-24 | 2.79 | 2.86 | 2.72 | 2.82 | 69.5M |
| 2024-01-23 | 2.62 | 2.81 | 2.57 | 2.74 | 88.3M |
| 2024-01-22 | 2.77 | 2.83 | 2.57 | 2.59 | 99.3M |
| 2024-01-19 | 2.77 | 2.81 | 2.59 | 2.64 | 46.5M |
| 2024-01-18 | 2.71 | 2.77 | 2.60 | 2.74 | 39.5M |
| 2024-01-17 | 2.82 | 2.86 | 2.59 | 2.69 | 84.8M |
| 2024-01-16 | 2.74 | 2.88 | 2.73 | 2.81 | 35.7M |
| 2024-01-15 | 2.91 | 3.01 | 2.72 | 2.77 | 106.5M |
| 2024-01-12 | 3.25 | 3.28 | 2.83 | 2.95 | 406.8M |
| 2024-01-11 | 3.34 | 3.45 | 3.23 | 3.37 | 60.5M |
| 2024-01-10 | 3.21 | 3.32 | 3.16 | 3.23 | 26.5M |
| 2024-01-09 | 3.22 | 3.37 | 3.20 | 3.24 | 38.6M |
| 2024-01-08 | 3.21 | 3.25 | 3.12 | 3.16 | 35.0M |
| 2024-01-05 | 3.27 | 3.32 | 3.20 | 3.21 | 34.3M |
| 2024-01-04 | 3.52 | 3.52 | 3.27 | 3.27 | 42.9M |
| 2024-01-03 | 3.57 | 3.61 | 3.44 | 3.50 | 30.3M |
| 2024-01-02 | 3.58 | 3.69 | 3.54 | 3.61 | 54.9M |