| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 10.18 | 10.20 | 9.02 | 9.15 | 0.5M |
| 2025-09-29 | 10.35 | 11.33 | 10.17 | 10.22 | 0.5M |
| 2025-09-26 | 10.32 | 10.60 | 10.11 | 10.43 | 0.2M |
| 2025-09-25 | 10.53 | 10.65 | 10.06 | 10.48 | 0.3M |
| 2025-09-24 | 11.36 | 11.75 | 10.79 | 10.92 | 0.4M |
| 2025-09-23 | 11.04 | 12.50 | 11.03 | 11.45 | 1.1M |
| 2025-09-22 | 10.40 | 10.84 | 10.00 | 10.62 | 0.4M |
| 2025-09-19 | 11.66 | 12.30 | 10.66 | 10.84 | 1.0M |
| 2025-09-18 | 12.55 | 13.60 | 11.77 | 12.11 | 2.4M |
| 2025-09-17 | 10.16 | 13.45 | 10.06 | 11.45 | 3.5M |
| 2025-09-16 | 9.10 | 10.80 | 9.04 | 10.01 | 1.3M |
| 2025-09-15 | 8.88 | 9.16 | 8.74 | 9.14 | 0.2M |
| 2025-09-12 | 8.80 | 9.07 | 8.57 | 8.88 | 0.2M |
| 2025-09-11 | 8.29 | 8.82 | 8.25 | 8.77 | 0.3M |
| 2025-09-10 | 8.65 | 9.66 | 8.34 | 8.37 | 0.5M |
| 2025-09-09 | 8.44 | 8.75 | 8.28 | 8.54 | 0.2M |
| 2025-09-08 | 8.09 | 8.79 | 8.06 | 8.62 | 0.3M |
| 2025-09-05 | 8.03 | 8.10 | 7.82 | 8.09 | 0.3M |
| 2025-09-04 | 8.49 | 8.52 | 7.96 | 8.01 | 0.4M |
| 2025-09-03 | 8.71 | 8.97 | 8.45 | 8.50 | 0.2M |
| 2025-09-02 | 8.65 | 8.89 | 8.63 | 8.83 | 0.2M |
| 2025-08-29 | 9.00 | 9.03 | 8.69 | 8.69 | 0.2M |
| 2025-08-28 | 8.86 | 9.08 | 8.76 | 9.08 | 0.2M |
| 2025-08-27 | 8.45 | 9.46 | 8.41 | 8.79 | 0.5M |
| 2025-08-26 | 8.77 | 9.06 | 8.31 | 8.49 | 0.3M |
| 2025-08-25 | 9.05 | 9.50 | 8.66 | 8.70 | 0.3M |
| 2025-08-22 | 8.51 | 9.08 | 8.50 | 9.07 | 0.2M |
| 2025-08-21 | 8.39 | 8.79 | 8.17 | 8.66 | 0.3M |
| 2025-08-20 | 8.30 | 8.56 | 8.13 | 8.25 | 0.3M |
| 2025-08-19 | 8.92 | 9.31 | 8.30 | 8.30 | 0.4M |
| 2025-08-18 | 9.20 | 9.20 | 8.80 | 8.88 | 0.3M |
| 2025-08-15 | 9.56 | 9.67 | 9.20 | 9.21 | 0.2M |
| 2025-08-14 | 10.27 | 10.31 | 9.24 | 9.56 | 0.5M |
| 2025-08-13 | 10.07 | 10.75 | 10.07 | 10.61 | 0.3M |
| 2025-08-12 | 10.40 | 10.48 | 9.81 | 10.15 | 0.5M |
| 2025-08-11 | 9.19 | 10.97 | 9.16 | 10.50 | 1.1M |
| 2025-08-08 | 8.87 | 9.23 | 8.83 | 9.20 | 0.2M |
| 2025-08-07 | 8.85 | 9.46 | 8.85 | 8.99 | 0.2M |
| 2025-08-06 | 9.23 | 10.60 | 8.80 | 9.24 | 0.7M |
| 2025-08-05 | 9.41 | 9.60 | 9.04 | 9.33 | 0.2M |
| 2025-08-04 | 8.90 | 9.80 | 8.61 | 9.52 | 0.5M |
| 2025-08-01 | 9.27 | 9.27 | 8.52 | 9.11 | 0.5M |
| 2025-07-31 | 9.02 | 10.15 | 8.71 | 9.22 | 1.1M |
| 2025-07-30 | 9.69 | 9.75 | 8.70 | 8.79 | 0.8M |
| 2025-07-29 | 11.20 | 11.40 | 9.80 | 10.01 | 1.0M |
| 2025-07-28 | 12.07 | 12.25 | 11.66 | 11.66 | 0.7M |
| 2025-07-25 | 13.20 | 13.36 | 12.35 | 12.49 | 0.5M |
| 2025-07-24 | 14.01 | 14.14 | 13.41 | 13.68 | 0.5M |
| 2025-07-23 | 15.09 | 15.11 | 14.17 | 14.43 | 0.5M |
| 2025-07-22 | 14.29 | 15.80 | 13.67 | 15.15 | 0.9M |
| 2025-07-21 | 14.74 | 15.36 | 13.10 | 14.32 | 1.1M |
| 2025-07-18 | 16.20 | 16.53 | 13.70 | 14.66 | 1.1M |
| 2025-07-17 | 18.30 | 18.97 | 17.49 | 17.78 | 1.0M |
| 2025-07-16 | 19.92 | 20.16 | 18.90 | 19.44 | 0.5M |
| 2025-07-15 | 19.50 | 20.68 | 18.00 | 19.92 | 0.5M |
| 2025-07-14 | 21.17 | 21.18 | 18.84 | 20.10 | 0.7M |
| 2025-07-11 | 22.50 | 22.98 | 21.41 | 22.34 | 0.5M |
| 2025-07-10 | 26.10 | 26.40 | 20.70 | 21.55 | 1.6M |
| 2025-07-09 | 19.05 | 25.44 | 18.72 | 23.10 | 4.3M |
| 2025-07-08 | 17.40 | 19.54 | 17.40 | 18.37 | 0.4M |
| 2025-07-07 | 20.95 | 22.20 | 17.84 | 18.29 | 1.0M |
| 2025-07-03 | 21.06 | 21.90 | 18.98 | 20.46 | 1.6M |
| 2025-07-02 | 15.90 | 22.57 | 15.45 | 18.60 | 5.2M |
| 2025-07-01 | 15.20 | 16.50 | 15.03 | 15.77 | 0.5M |
| 2025-06-30 | 16.50 | 16.73 | 15.08 | 15.27 | 0.5M |
| 2025-06-27 | 17.45 | 18.45 | 16.50 | 16.82 | 0.5M |
| 2025-06-26 | 18.09 | 18.30 | 17.65 | 17.72 | 0.3M |
| 2025-06-25 | 17.69 | 19.35 | 17.14 | 18.35 | 0.7M |
| 2025-06-24 | 19.75 | 19.95 | 16.80 | 17.40 | 0.9M |
| 2025-06-23 | 21.29 | 21.29 | 19.05 | 19.39 | 0.5M |
| 2025-06-20 | 21.04 | 22.29 | 20.48 | 21.30 | 0.7M |
| 2025-06-18 | 21.00 | 22.42 | 20.13 | 21.60 | 0.9M |
| 2025-06-17 | 18.26 | 24.00 | 16.88 | 19.80 | 2.9M |
| 2025-06-16 | 22.63 | 23.40 | 18.00 | 19.00 | 3.0M |
| 2025-06-13 | 28.13 | 29.28 | 25.50 | 25.80 | 2.1M |
| 2025-06-12 | 33.45 | 34.80 | 32.70 | 33.00 | 0.4M |
| 2025-06-11 | 33.60 | 37.20 | 31.20 | 34.50 | 1.3M |
| 2025-06-10 | 31.80 | 33.60 | 28.80 | 33.30 | 1.4M |
| 2025-06-09 | 34.50 | 36.60 | 31.80 | 32.40 | 1.2M |
| 2025-06-06 | 35.70 | 37.50 | 33.60 | 34.50 | 1.1M |
| 2025-06-05 | 35.85 | 39.00 | 33.60 | 37.50 | 1.4M |
| 2025-06-04 | 37.95 | 38.40 | 35.40 | 36.30 | 1.1M |
| 2025-06-03 | 40.20 | 42.90 | 37.50 | 38.40 | 1.3M |
| 2025-06-02 | 43.05 | 43.50 | 37.50 | 40.50 | 1.1M |
| 2025-05-30 | 46.35 | 49.95 | 42.00 | 43.80 | 1.2M |
| 2025-05-29 | 44.70 | 52.50 | 41.40 | 47.70 | 1.8M |
| 2025-05-28 | 45.90 | 49.20 | 41.40 | 43.80 | 1.3M |
| 2025-05-27 | 57.90 | 61.50 | 44.40 | 46.20 | 1.8M |
| 2025-05-23 | 70.20 | 78.90 | 51.30 | 55.50 | 3.9M |
| 2025-05-22 | 51.00 | 65.10 | 49.50 | 65.10 | 3.4M |
| 2025-05-21 | 36.75 | 49.50 | 36.30 | 47.10 | 1.9M |
| 2025-05-20 | 46.95 | 50.10 | 35.10 | 38.10 | 2.4M |
| 2025-05-19 | 46.95 | 49.20 | 39.00 | 40.20 | 1.1M |
| 2025-05-16 | 53.70 | 55.50 | 43.50 | 49.50 | 1.0M |
| 2025-05-15 | 61.50 | 67.20 | 50.40 | 53.85 | 0.9M |
| 2025-05-14 | 74.70 | 75.00 | 58.20 | 63.00 | 0.9M |
| 2025-05-13 | 100.20 | 103.50 | 68.70 | 72.90 | 1.2M |
| 2025-05-12 | 70.80 | 104.40 | 70.50 | 93.90 | 1.5M |
| 2025-05-09 | 74.10 | 74.40 | 64.80 | 70.20 | 0.5M |
| 2025-05-08 | 76.65 | 92.10 | 69.30 | 75.60 | 1.3M |
| 2025-05-07 | 116.85 | 117.00 | 66.30 | 73.20 | 1.3M |
| 2025-05-06 | 111.00 | 113.68 | 103.50 | 105.60 | 0.2M |
| 2025-05-05 | 129.31 | 130.47 | 111.00 | 119.40 | 0.3M |
| 2025-05-02 | 152.55 | 155.70 | 125.40 | 131.40 | 0.3M |
| 2025-05-01 | 159.30 | 171.00 | 138.30 | 146.10 | 0.3M |
| 2025-04-30 | 172.50 | 177.90 | 150.00 | 161.40 | 0.3M |
| 2025-04-29 | 221.10 | 222.30 | 175.20 | 181.50 | 0.4M |
| 2025-04-28 | 312.60 | 319.50 | 210.00 | 213.30 | 0.9M |
| 2025-04-25 | 251.70 | 255.30 | 230.40 | 237.60 | 0.1M |
| 2025-04-24 | 9.81 | 9.87 | 8.45 | 8.69 | 5.9M |
| 2025-04-23 | 9.80 | 11.35 | 8.80 | 9.26 | 8.8M |
| 2025-04-22 | 12.04 | 12.10 | 9.65 | 9.83 | 11.1M |
| 2025-04-21 | 9.19 | 16.50 | 8.73 | 11.86 | 78.4M |
| 2025-04-17 | 8.28 | 8.86 | 6.42 | 6.78 | 3.8M |
| 2025-04-16 | 11.72 | 11.73 | 7.75 | 8.34 | 4.1M |
| 2025-04-15 | 11.15 | 13.60 | 10.41 | 12.11 | 3.1M |
| 2025-04-14 | 14.55 | 14.75 | 11.60 | 11.96 | 2.5M |
| 2025-04-11 | 16.13 | 16.13 | 13.87 | 14.01 | 2.2M |
| 2025-04-10 | 18.70 | 19.48 | 15.50 | 15.91 | 2.3M |
| 2025-04-09 | 19.14 | 19.70 | 17.25 | 18.28 | 1.8M |
| 2025-04-08 | 20.50 | 23.40 | 18.00 | 18.81 | 4.9M |
| 2025-04-07 | 18.95 | 21.70 | 18.10 | 20.67 | 4.7M |
| 2025-04-04 | 17.34 | 22.90 | 16.00 | 18.56 | 11.4M |
| 2025-04-03 | 15.51 | 20.80 | 15.40 | 18.45 | 9.8M |
| 2025-04-02 | 19.46 | 20.88 | 17.31 | 18.00 | 7.8M |
| 2025-04-01 | 32.22 | 32.40 | 17.22 | 22.60 | 26.3M |
| 2025-03-31 | 18.60 | 30.10 | 18.39 | 24.25 | 50.7M |
| 2025-03-28 | 16.22 | 20.00 | 14.87 | 17.35 | 42.8M |
| 2025-03-27 | 11.28 | 20.74 | 10.90 | 15.94 | 76.6M |
| 2025-03-26 | 12.76 | 13.88 | 10.65 | 11.86 | 30.9M |
| 2025-03-25 | 11.35 | 19.69 | 9.00 | 11.93 | 77.8M |
| 2025-03-24 | 4.02 | 15.34 | 3.83 | 13.99 | 304.7M |
| 2025-03-21 | 3.11 | 3.13 | 2.07 | 2.52 | 4.7M |
| 2025-03-20 | 3.45 | 3.50 | 3.02 | 3.12 | 2.1M |
| 2025-03-19 | 3.70 | 3.75 | 3.46 | 3.57 | 1.7M |
| 2025-03-18 | 4.02 | 4.20 | 3.64 | 3.66 | 2.3M |
| 2025-03-17 | 4.00 | 4.43 | 3.94 | 3.97 | 2.5M |
| 2025-03-14 | 4.27 | 4.60 | 3.81 | 4.06 | 6.8M |
| 2025-03-13 | 3.90 | 4.46 | 3.87 | 3.97 | 3.1M |
| 2025-03-12 | 4.04 | 4.35 | 3.75 | 3.96 | 2.4M |
| 2025-03-11 | 4.25 | 4.62 | 3.85 | 4.00 | 13.5M |
| 2025-03-10 | 4.08 | 4.10 | 3.57 | 3.70 | 1.1M |
| 2025-03-07 | 4.40 | 4.80 | 4.02 | 4.07 | 1.8M |
| 2025-03-06 | 4.66 | 4.88 | 4.31 | 4.46 | 1.9M |
| 2025-03-05 | 4.05 | 5.45 | 4.03 | 4.90 | 9.9M |
| 2025-03-04 | 3.36 | 4.42 | 3.36 | 4.15 | 3.8M |
| 2025-03-03 | 4.11 | 4.18 | 3.71 | 3.84 | 3.3M |
| 2025-02-28 | 4.57 | 4.74 | 4.11 | 4.17 | 4.2M |
| 2025-02-27 | 4.46 | 5.74 | 4.05 | 4.33 | 23.2M |
| 2025-02-26 | 4.53 | 5.09 | 4.30 | 4.36 | 10.6M |
| 2025-02-25 | 3.90 | 5.30 | 3.85 | 4.55 | 23.9M |
| 2025-02-24 | 7.50 | 7.57 | 4.00 | 4.56 | 55.4M |
| 2025-02-21 | 3.13 | 11.71 | 2.65 | 6.36 | 531.5M |
| 2025-02-20 | 1.21 | 1.24 | 1.11 | 1.15 | 28.0M |
| 2025-02-19 | 1.27 | 1.29 | 1.21 | 1.21 | 1.1M |
| 2025-02-18 | 1.26 | 1.34 | 1.25 | 1.28 | 1.2M |
| 2025-02-14 | 1.30 | 1.32 | 1.24 | 1.26 | 1.1M |
| 2025-02-13 | 1.24 | 1.30 | 1.21 | 1.29 | 1.7M |
| 2025-02-12 | 1.20 | 1.30 | 1.19 | 1.22 | 1.4M |
| 2025-02-11 | 1.33 | 1.34 | 1.22 | 1.23 | 1.7M |
| 2025-02-10 | 1.40 | 1.45 | 1.32 | 1.33 | 2.0M |
| 2025-02-07 | 1.45 | 1.49 | 1.38 | 1.38 | 1.5M |
| 2025-02-06 | 1.50 | 1.52 | 1.45 | 1.46 | 1.1M |
| 2025-02-05 | 1.55 | 1.59 | 1.48 | 1.52 | 1.2M |
| 2025-02-04 | 1.45 | 1.74 | 1.45 | 1.58 | 2.9M |
| 2025-02-03 | 1.49 | 1.50 | 1.39 | 1.46 | 1.7M |
| 2025-01-31 | 1.59 | 1.63 | 1.54 | 1.55 | 1.3M |
| 2025-01-30 | 1.70 | 1.74 | 1.53 | 1.58 | 2.0M |
| 2025-01-29 | 1.75 | 1.91 | 1.73 | 1.74 | 2.8M |
| 2025-01-28 | 1.85 | 2.03 | 1.70 | 1.94 | 5.5M |
| 2025-01-27 | 2.26 | 2.41 | 1.73 | 1.83 | 71.3M |
| 2025-01-24 | 1.49 | 1.57 | 1.47 | 1.52 | 1.4M |
| 2025-01-23 | 1.58 | 1.60 | 1.44 | 1.48 | 1.4M |
| 2025-01-22 | 1.57 | 1.68 | 1.55 | 1.60 | 1.3M |
| 2025-01-21 | 1.69 | 1.70 | 1.56 | 1.58 | 1.5M |
| 2025-01-17 | 1.69 | 1.78 | 1.65 | 1.71 | 1.9M |
| 2025-01-16 | 1.77 | 1.89 | 1.67 | 1.70 | 2.8M |
| 2025-01-15 | 1.85 | 1.92 | 1.75 | 1.76 | 1.6M |
| 2025-01-14 | 1.97 | 2.01 | 1.79 | 1.83 | 1.4M |
| 2025-01-13 | 2.00 | 2.10 | 1.84 | 1.93 | 1.8M |
| 2025-01-10 | 2.23 | 2.32 | 2.02 | 2.05 | 2.0M |
| 2025-01-08 | 2.25 | 2.32 | 2.04 | 2.11 | 2.8M |
| 2025-01-07 | 2.56 | 2.88 | 2.30 | 2.51 | 3.2M |
| 2025-01-06 | 2.93 | 2.98 | 2.54 | 2.65 | 4.1M |
| 2025-01-03 | 3.44 | 3.44 | 2.85 | 2.95 | 5.2M |
| 2025-01-02 | 4.67 | 4.84 | 3.42 | 3.56 | 10.9M |