7.30
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 7.34 | 7.34 | 7.27 | 7.29 | 1.1M |
| 2023-12-28 | 7.30 | 7.30 | 7.28 | 7.30 | 0.3M |
| 2023-12-27 | 7.25 | 7.34 | 7.24 | 7.29 | 0.8M |
| 2023-12-26 | 7.35 | 7.35 | 7.30 | 7.30 | 0.6M |
| 2023-12-22 | 7.30 | 7.35 | 7.27 | 7.35 | 0.1M |
| 2023-12-21 | 7.30 | 7.30 | 7.18 | 7.30 | 1.0M |
| 2023-12-20 | 7.32 | 7.33 | 7.25 | 7.30 | 0.6M |
| 2023-12-19 | 7.28 | 7.30 | 7.20 | 7.30 | 0.8M |
| 2023-12-18 | 7.25 | 7.28 | 7.16 | 7.25 | 1.3M |
| 2023-12-15 | 7.15 | 7.31 | 7.15 | 7.25 | 3.1M |
| 2023-12-14 | 7.16 | 7.19 | 7.10 | 7.19 | 1.5M |
| 2023-12-13 | 7.11 | 7.13 | 7.08 | 7.13 | 0.4M |
| 2023-12-12 | 7.14 | 7.14 | 7.09 | 7.09 | 0.9M |
| 2023-12-11 | 7.15 | 7.15 | 7.05 | 7.14 | 2.5M |
| 2023-12-08 | 7.08 | 7.11 | 7.06 | 7.10 | 1.3M |
| 2023-12-07 | 7.10 | 7.11 | 7.07 | 7.10 | 1.1M |
| 2023-12-06 | 7.20 | 7.20 | 7.08 | 7.10 | 1.1M |
| 2023-12-05 | 7.18 | 7.20 | 7.17 | 7.20 | 1.2M |
| 2023-12-04 | 7.21 | 7.23 | 7.17 | 7.20 | 2.5M |
| 2023-12-01 | 7.21 | 7.26 | 7.21 | 7.25 | 5.3M |
| 2023-11-30 | 7.18 | 7.20 | 7.13 | 7.19 | 4.5M |
| 2023-11-29 | 7.23 | 7.23 | 7.15 | 7.20 | 1.3M |
| 2023-11-28 | 7.19 | 7.21 | 7.13 | 7.20 | 2.2M |
| 2023-11-27 | 7.13 | 7.20 | 7.13 | 7.19 | 2.1M |
| 2023-11-24 | 7.20 | 7.20 | 7.08 | 7.19 | 3.1M |
| 2023-11-23 | 7.20 | 7.21 | 7.14 | 7.19 | 1.6M |
| 2023-11-22 | 7.30 | 7.30 | 7.21 | 7.22 | 1.0M |
| 2023-11-21 | 7.30 | 7.33 | 7.30 | 7.31 | 1.4M |
| 2023-11-20 | 7.43 | 7.43 | 7.23 | 7.27 | 1.1M |
| 2023-11-17 | 7.30 | 7.44 | 7.30 | 7.39 | 5.1M |
| 2023-11-16 | 7.32 | 7.33 | 7.30 | 7.32 | 2.6M |
| 2023-11-15 | 7.28 | 7.36 | 7.25 | 7.32 | 2.3M |
| 2023-11-14 | 7.20 | 7.25 | 7.18 | 7.22 | 1.1M |
| 2023-11-10 | 7.19 | 7.21 | 7.17 | 7.20 | 2.4M |
| 2023-11-09 | 7.35 | 7.35 | 7.19 | 7.20 | 3.9M |
| 2023-11-08 | 7.28 | 7.33 | 7.28 | 7.30 | 1.7M |
| 2023-11-07 | 7.31 | 7.34 | 7.23 | 7.32 | 3.1M |
| 2023-11-06 | 7.30 | 7.35 | 7.29 | 7.30 | 2.9M |
| 2023-11-03 | 7.35 | 7.36 | 7.29 | 7.30 | 3.1M |
| 2023-11-02 | 7.22 | 7.26 | 7.19 | 7.21 | 4.9M |
| 2023-11-01 | 7.22 | 7.31 | 7.19 | 7.22 | 2.6M |
| 2023-10-31 | 7.22 | 7.28 | 7.21 | 7.25 | 2.3M |
| 2023-10-30 | 7.32 | 7.32 | 7.17 | 7.25 | 0.8M |
| 2023-10-27 | 7.22 | 7.29 | 7.21 | 7.27 | 0.8M |
| 2023-10-26 | 7.20 | 7.22 | 7.15 | 7.19 | 0.8M |
| 2023-10-25 | 7.22 | 7.23 | 7.21 | 7.22 | 0.9M |
| 2023-10-24 | 7.19 | 7.21 | 7.18 | 7.19 | 1.1M |
| 2023-10-23 | 7.23 | 7.23 | 7.16 | 7.19 | 0.7M |
| 2023-10-20 | 7.23 | 7.23 | 7.18 | 7.19 | 0.9M |
| 2023-10-19 | 7.14 | 7.20 | 7.14 | 7.19 | 0.8M |
| 2023-10-18 | 7.20 | 7.20 | 7.17 | 7.18 | 2.6M |
| 2023-10-17 | 7.19 | 7.19 | 7.15 | 7.18 | 0.8M |
| 2023-10-16 | 7.17 | 7.17 | 7.10 | 7.15 | 1.1M |
| 2023-10-13 | 7.18 | 7.18 | 7.11 | 7.14 | 0.7M |
| 2023-10-12 | 7.18 | 7.19 | 7.13 | 7.18 | 0.8M |
| 2023-10-11 | 7.18 | 7.20 | 7.10 | 7.12 | 0.8M |
| 2023-10-10 | 7.12 | 7.17 | 7.10 | 7.15 | 2.2M |
| 2023-10-09 | 7.13 | 7.15 | 7.10 | 7.10 | 0.5M |
| 2023-10-06 | 7.06 | 7.10 | 7.04 | 7.09 | 1.0M |
| 2023-10-05 | 7.03 | 7.11 | 7.03 | 7.10 | 0.9M |
| 2023-10-04 | 7.08 | 7.14 | 7.02 | 7.10 | 1.3M |
| 2023-10-03 | 7.04 | 7.15 | 7.00 | 7.08 | 1.0M |
| 2023-10-02 | 7.09 | 7.12 | 7.03 | 7.03 | 0.3M |
| 2023-09-29 | 7.12 | 7.17 | 7.07 | 7.08 | 1.6M |
| 2023-09-27 | 7.10 | 7.14 | 7.10 | 7.12 | 1.1M |
| 2023-09-26 | 7.12 | 7.14 | 7.11 | 7.12 | 1.0M |
| 2023-09-25 | 7.11 | 7.12 | 7.10 | 7.11 | 0.7M |
| 2023-09-22 | 7.10 | 7.13 | 7.09 | 7.12 | 1.7M |
| 2023-09-21 | 7.12 | 7.14 | 7.11 | 7.13 | 3.0M |
| 2023-09-20 | 7.11 | 7.15 | 7.10 | 7.11 | 3.1M |
| 2023-09-19 | 7.20 | 7.20 | 7.12 | 7.15 | 2.5M |
| 2023-09-18 | 7.15 | 7.20 | 7.12 | 7.16 | 0.4M |
| 2023-09-15 | 7.20 | 7.24 | 7.16 | 7.20 | 2.1M |
| 2023-09-14 | 7.25 | 7.25 | 7.16 | 7.18 | 1.2M |
| 2023-09-13 | 7.12 | 7.29 | 7.10 | 7.23 | 0.9M |
| 2023-09-12 | 7.07 | 7.13 | 7.07 | 7.10 | 1.6M |
| 2023-09-11 | 7.13 | 7.13 | 7.03 | 7.12 | 1.3M |
| 2023-09-08 | 7.15 | 7.18 | 7.11 | 7.15 | 1.5M |
| 2023-09-07 | 7.21 | 7.21 | 7.15 | 7.17 | 0.5M |
| 2023-09-06 | 7.13 | 7.21 | 7.10 | 7.21 | 2.5M |
| 2023-09-05 | 7.20 | 7.20 | 7.05 | 7.09 | 1.0M |
| 2023-09-04 | 7.20 | 7.29 | 7.16 | 7.22 | 0.4M |
| 2023-09-01 | 7.20 | 7.29 | 7.12 | 7.29 | 3.6M |
| 2023-08-30 | 7.16 | 7.23 | 7.14 | 7.20 | 4.0M |
| 2023-08-29 | 7.18 | 7.22 | 7.13 | 7.18 | 0.9M |
| 2023-08-28 | 7.10 | 7.23 | 7.10 | 7.19 | 0.6M |
| 2023-08-25 | 7.11 | 7.18 | 7.08 | 7.16 | 0.7M |
| 2023-08-24 | 7.05 | 7.11 | 7.02 | 7.08 | 1.0M |
| 2023-08-23 | 7.08 | 7.08 | 7.01 | 7.07 | 3.3M |
| 2023-08-22 | 7.06 | 7.10 | 7.06 | 7.08 | 1.3M |
| 2023-08-21 | 7.09 | 7.16 | 7.07 | 7.09 | 2.7M |
| 2023-08-18 | 6.98 | 7.09 | 6.96 | 7.09 | 2.0M |
| 2023-08-17 | 7.10 | 7.11 | 6.94 | 6.97 | 3.7M |
| 2023-08-16 | 7.10 | 7.12 | 7.08 | 7.12 | 2.4M |
| 2023-08-15 | 7.10 | 7.19 | 7.10 | 7.11 | 0.8M |
| 2023-08-14 | 7.17 | 7.18 | 7.11 | 7.15 | 1.2M |
| 2023-08-11 | 7.17 | 7.19 | 7.12 | 7.17 | 1.2M |
| 2023-08-10 | 7.18 | 7.24 | 7.13 | 7.17 | 1.3M |
| 2023-08-09 | 7.17 | 7.23 | 7.14 | 7.21 | 1.9M |
| 2023-08-08 | 7.14 | 7.19 | 7.14 | 7.18 | 1.1M |
| 2023-08-07 | 7.18 | 7.20 | 7.14 | 7.18 | 0.8M |
| 2023-08-04 | 7.13 | 7.19 | 7.13 | 7.18 | 0.4M |
| 2023-08-03 | 7.18 | 7.20 | 7.11 | 7.15 | 1.5M |
| 2023-08-02 | 7.22 | 7.22 | 7.18 | 7.20 | 2.7M |
| 2023-08-01 | 7.19 | 7.24 | 7.18 | 7.21 | 1.2M |
| 2023-07-31 | 7.23 | 7.30 | 7.19 | 7.19 | 3.6M |
| 2023-07-28 | 7.21 | 7.23 | 7.16 | 7.19 | 1.3M |
| 2023-07-27 | 7.21 | 7.28 | 7.19 | 7.23 | 1.1M |
| 2023-07-26 | 7.24 | 7.25 | 7.16 | 7.19 | 0.9M |
| 2023-07-25 | 7.18 | 7.22 | 7.14 | 7.21 | 1.3M |
| 2023-07-24 | 7.15 | 7.18 | 7.11 | 7.14 | 0.5M |
| 2023-07-21 | 7.12 | 7.15 | 7.11 | 7.14 | 1.1M |
| 2023-07-20 | 7.15 | 7.22 | 7.11 | 7.15 | 1.4M |
| 2023-07-18 | 7.12 | 7.16 | 7.09 | 7.15 | 0.5M |
| 2023-07-17 | 7.08 | 7.16 | 7.06 | 7.14 | 3.0M |
| 2023-07-14 | 7.10 | 7.13 | 7.05 | 7.08 | 1.2M |
| 2023-07-13 | 7.23 | 7.23 | 7.09 | 7.10 | 1.1M |
| 2023-07-12 | 7.14 | 7.24 | 7.13 | 7.17 | 1.5M |
| 2023-07-11 | 7.11 | 7.14 | 7.02 | 7.09 | 0.9M |
| 2023-07-10 | 6.99 | 7.09 | 6.99 | 7.06 | 0.6M |
| 2023-07-07 | 7.05 | 7.06 | 6.99 | 6.99 | 1.3M |
| 2023-07-06 | 7.04 | 7.07 | 7.02 | 7.06 | 1.4M |
| 2023-07-05 | 7.06 | 7.09 | 7.05 | 7.06 | 2.9M |
| 2023-07-04 | 7.22 | 7.22 | 7.06 | 7.08 | 0.9M |
| 2023-07-03 | 7.19 | 7.21 | 7.12 | 7.20 | 0.5M |
| 2023-06-30 | 7.23 | 7.30 | 7.06 | 7.16 | 2.4M |
| 2023-06-28 | 7.17 | 7.23 | 7.17 | 7.17 | 1.0M |
| 2023-06-27 | 7.15 | 7.18 | 7.12 | 7.16 | 0.7M |
| 2023-06-26 | 7.20 | 7.20 | 7.15 | 7.15 | 0.8M |
| 2023-06-23 | 7.20 | 7.21 | 7.15 | 7.19 | 2.0M |
| 2023-06-22 | 7.17 | 7.21 | 7.13 | 7.17 | 1.0M |
| 2023-06-21 | 7.16 | 7.20 | 7.13 | 7.17 | 0.7M |
| 2023-06-20 | 7.21 | 7.21 | 7.16 | 7.18 | 0.5M |
| 2023-06-19 | 7.14 | 7.26 | 7.14 | 7.21 | 0.5M |
| 2023-06-16 | 7.17 | 7.23 | 7.14 | 7.20 | 4.0M |
| 2023-06-15 | 7.21 | 7.24 | 7.15 | 7.20 | 4.5M |
| 2023-06-14 | 7.14 | 7.24 | 7.14 | 7.18 | 0.7M |
| 2023-06-13 | 7.28 | 7.28 | 7.12 | 7.16 | 1.2M |
| 2023-06-12 | 7.21 | 7.26 | 7.19 | 7.20 | 3.0M |
| 2023-06-09 | 7.26 | 7.27 | 7.22 | 7.23 | 5.2M |
| 2023-06-08 | 7.14 | 7.27 | 7.13 | 7.26 | 1.7M |
| 2023-06-07 | 7.21 | 7.24 | 7.16 | 7.19 | 1.9M |
| 2023-06-06 | 7.25 | 7.30 | 7.17 | 7.20 | 2.8M |
| 2023-06-02 | 7.21 | 7.29 | 7.18 | 7.21 | 2.3M |
| 2023-06-01 | 7.23 | 7.31 | 7.14 | 7.15 | 5.7M |
| 2023-05-31 | 7.27 | 7.31 | 7.19 | 7.30 | 7.6M |
| 2023-05-30 | 7.31 | 7.31 | 7.23 | 7.27 | 0.9M |
| 2023-05-29 | 7.20 | 7.25 | 7.18 | 7.22 | 1.3M |
| 2023-05-26 | 7.22 | 7.32 | 7.16 | 7.21 | 2.3M |
| 2023-05-25 | 7.24 | 7.38 | 7.23 | 7.23 | 3.6M |
| 2023-05-24 | 7.42 | 7.42 | 7.23 | 7.30 | 2.9M |
| 2023-05-23 | 7.38 | 7.42 | 7.28 | 7.33 | 4.1M |
| 2023-05-22 | 7.26 | 7.38 | 7.26 | 7.38 | 2.8M |
| 2023-05-19 | 7.32 | 7.38 | 7.28 | 7.36 | 1.5M |
| 2023-05-18 | 7.24 | 7.36 | 7.24 | 7.32 | 1.0M |
| 2023-05-17 | 7.26 | 7.33 | 7.24 | 7.29 | 0.6M |
| 2023-05-16 | 7.23 | 7.28 | 7.22 | 7.24 | 1.2M |
| 2023-05-15 | 7.26 | 7.30 | 7.19 | 7.25 | 0.7M |
| 2023-05-12 | 7.33 | 7.33 | 7.22 | 7.24 | 2.8M |
| 2023-05-11 | 7.35 | 7.40 | 7.32 | 7.34 | 4.0M |
| 2023-05-10 | 7.38 | 7.40 | 7.32 | 7.38 | 3.2M |
| 2023-05-09 | 7.31 | 7.36 | 7.30 | 7.36 | 2.1M |
| 2023-05-08 | 7.38 | 7.40 | 7.31 | 7.36 | 1.8M |
| 2023-05-05 | 7.34 | 7.38 | 7.26 | 7.34 | 1.1M |
| 2023-05-03 | 7.36 | 7.36 | 7.21 | 7.30 | 0.8M |
| 2023-05-02 | 7.28 | 7.39 | 7.22 | 7.31 | 1.3M |
| 2023-04-28 | 7.36 | 7.39 | 7.27 | 7.30 | 2.3M |
| 2023-04-27 | 7.21 | 7.30 | 7.19 | 7.26 | 0.9M |
| 2023-04-26 | 7.35 | 7.37 | 7.24 | 7.25 | 0.9M |
| 2023-04-25 | 7.35 | 7.36 | 7.30 | 7.33 | 1.1M |
| 2023-04-20 | 7.27 | 7.34 | 7.24 | 7.32 | 0.2M |
| 2023-04-19 | 7.24 | 7.33 | 7.16 | 7.25 | 1.3M |
| 2023-04-18 | 7.23 | 7.27 | 7.18 | 7.24 | 0.9M |
| 2023-04-17 | 7.24 | 7.28 | 7.22 | 7.26 | 1.1M |
| 2023-04-14 | 7.15 | 7.27 | 7.15 | 7.24 | 1.0M |
| 2023-04-13 | 7.22 | 7.22 | 7.15 | 7.16 | 0.7M |
| 2023-04-12 | 7.25 | 7.25 | 7.13 | 7.19 | 1.2M |
| 2023-04-11 | 7.20 | 7.24 | 7.13 | 7.21 | 1.4M |
| 2023-04-10 | 7.16 | 7.21 | 7.12 | 7.16 | 0.2M |
| 2023-04-07 | 7.22 | 7.22 | 7.12 | 7.16 | 0.6M |
| 2023-04-06 | 7.25 | 7.25 | 7.10 | 7.16 | 1.1M |
| 2023-04-05 | 7.23 | 7.23 | 7.13 | 7.15 | 0.5M |
| 2023-04-04 | 7.33 | 7.36 | 7.22 | 7.23 | 0.9M |
| 2023-04-03 | 7.32 | 7.36 | 7.21 | 7.33 | 0.4M |
| 2023-03-31 | 7.28 | 7.32 | 7.17 | 7.22 | 1.5M |
| 2023-03-30 | 7.23 | 7.32 | 7.17 | 7.28 | 0.9M |
| 2023-03-29 | 7.15 | 7.23 | 7.11 | 7.18 | 2.3M |
| 2023-03-28 | 7.22 | 7.22 | 7.09 | 7.11 | 1.5M |
| 2023-03-27 | 7.17 | 7.19 | 7.12 | 7.16 | 1.2M |
| 2023-03-24 | 7.16 | 7.20 | 7.15 | 7.19 | 2.9M |
| 2023-03-23 | 7.15 | 7.24 | 7.14 | 7.16 | 2.1M |
| 2023-03-22 | 7.16 | 7.26 | 7.12 | 7.18 | 0.8M |
| 2023-03-21 | 7.08 | 7.21 | 7.08 | 7.14 | 2.8M |
| 2023-03-20 | 7.06 | 7.15 | 7.04 | 7.10 | 2.7M |
| 2023-03-17 | 7.12 | 7.15 | 7.06 | 7.06 | 3.6M |
| 2023-03-16 | 7.16 | 7.16 | 7.04 | 7.11 | 1.2M |
| 2023-03-15 | 7.19 | 7.19 | 7.12 | 7.16 | 0.6M |
| 2023-03-14 | 7.17 | 7.23 | 7.04 | 7.19 | 3.0M |
| 2023-03-13 | 7.21 | 7.28 | 7.16 | 7.20 | 1.5M |
| 2023-03-10 | 7.37 | 7.37 | 7.23 | 7.25 | 1.1M |
| 2023-03-09 | 7.40 | 7.40 | 7.30 | 7.38 | 0.6M |
| 2023-03-08 | 7.40 | 7.48 | 7.36 | 7.40 | 1.8M |
| 2023-03-07 | 7.45 | 7.55 | 7.38 | 7.40 | 1.0M |
| 2023-03-06 | 7.45 | 7.45 | 7.39 | 7.43 | 0.5M |
| 2023-03-03 | 7.45 | 7.45 | 7.33 | 7.39 | 1.0M |
| 2023-03-02 | 7.56 | 7.56 | 7.37 | 7.45 | 0.9M |
| 2023-03-01 | 7.50 | 7.55 | 7.33 | 7.43 | 1.0M |
| 2023-02-28 | 7.35 | 7.56 | 7.35 | 7.56 | 3.8M |
| 2023-02-27 | 7.52 | 7.60 | 7.44 | 7.47 | 1.1M |
| 2023-02-24 | 7.49 | 7.51 | 7.47 | 7.50 | 4.6M |
| 2023-02-23 | 7.48 | 7.49 | 7.40 | 7.48 | 1.2M |
| 2023-02-22 | 7.47 | 7.58 | 7.38 | 7.47 | 1.8M |
| 2023-02-21 | 7.46 | 7.49 | 7.38 | 7.47 | 1.0M |
| 2023-02-20 | 7.50 | 7.58 | 7.43 | 7.46 | 0.7M |
| 2023-02-17 | 7.46 | 7.58 | 7.45 | 7.48 | 1.2M |
| 2023-02-16 | 7.38 | 7.61 | 7.38 | 7.48 | 2.8M |
| 2023-02-15 | 7.25 | 7.36 | 7.25 | 7.33 | 0.9M |
| 2023-02-14 | 7.35 | 7.37 | 7.23 | 7.35 | 2.0M |
| 2023-02-13 | 7.24 | 7.29 | 7.20 | 7.27 | 0.8M |
| 2023-02-10 | 7.25 | 7.28 | 7.19 | 7.24 | 0.2M |
| 2023-02-09 | 7.32 | 7.36 | 7.24 | 7.27 | 1.3M |
| 2023-02-08 | 7.30 | 7.37 | 7.24 | 7.37 | 1.9M |
| 2023-02-07 | 7.34 | 7.34 | 7.16 | 7.24 | 1.7M |
| 2023-02-03 | 7.35 | 7.38 | 7.28 | 7.30 | 0.8M |
| 2023-02-02 | 7.31 | 7.42 | 7.30 | 7.33 | 2.0M |
| 2023-01-31 | 7.21 | 7.31 | 7.21 | 7.31 | 6.1M |
| 2023-01-30 | 7.21 | 7.30 | 7.18 | 7.27 | 1.5M |
| 2023-01-27 | 7.22 | 7.22 | 7.17 | 7.20 | 1.0M |
| 2023-01-26 | 7.20 | 7.24 | 7.16 | 7.22 | 3.3M |
| 2023-01-25 | 7.34 | 7.35 | 7.17 | 7.20 | 1.3M |
| 2023-01-20 | 7.41 | 7.41 | 7.31 | 7.39 | 0.7M |
| 2023-01-19 | 7.38 | 7.41 | 7.32 | 7.37 | 0.9M |
| 2023-01-18 | 7.29 | 7.39 | 7.27 | 7.39 | 0.7M |
| 2023-01-17 | 7.25 | 7.30 | 7.24 | 7.29 | 1.4M |
| 2023-01-16 | 7.28 | 7.30 | 7.26 | 7.29 | 2.2M |
| 2023-01-13 | 7.27 | 7.34 | 7.25 | 7.29 | 1.8M |
| 2023-01-12 | 7.26 | 7.30 | 7.24 | 7.25 | 1.2M |
| 2023-01-11 | 7.38 | 7.38 | 7.25 | 7.27 | 1.6M |
| 2023-01-10 | 7.46 | 7.46 | 7.22 | 7.30 | 2.1M |
| 2023-01-09 | 7.28 | 7.49 | 7.21 | 7.49 | 0.9M |
| 2023-01-06 | 7.28 | 7.28 | 7.17 | 7.21 | 1.4M |
| 2023-01-05 | 7.28 | 7.28 | 7.18 | 7.26 | 2.3M |
| 2023-01-04 | 7.22 | 7.29 | 7.21 | 7.25 | 1.8M |
| 2023-01-03 | 7.46 | 7.46 | 7.20 | 7.27 | 0.9M |