9.17
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 | 10.23 | 10.26 | 9.63 | 9.64 | 95.9M |
| 2024-12-30 | 10.40 | 10.44 | 10.10 | 10.17 | 73.4M |
| 2024-12-27 | 10.67 | 11.10 | 10.40 | 10.41 | 141.1M |
| 2024-12-26 | 10.36 | 10.91 | 10.35 | 10.76 | 148.1M |
| 2024-12-25 | 10.37 | 10.59 | 10.23 | 10.39 | 97.1M |
| 2024-12-24 | 10.25 | 10.88 | 9.88 | 10.58 | 155.4M |
| 2024-12-23 | 10.50 | 10.65 | 10.10 | 10.12 | 112.4M |
| 2024-12-20 | 10.32 | 10.83 | 10.25 | 10.65 | 180.7M |
| 2024-12-19 | 10.27 | 10.53 | 10.10 | 10.40 | 181.9M |
| 2024-12-18 | 9.58 | 10.48 | 9.48 | 10.48 | 137.9M |
| 2024-12-17 | 9.74 | 9.83 | 9.50 | 9.53 | 50.3M |
| 2024-12-16 | 9.92 | 9.97 | 9.69 | 9.75 | 55.5M |
| 2024-12-13 | 10.07 | 10.23 | 9.93 | 9.98 | 80.5M |
| 2024-12-12 | 10.24 | 10.28 | 9.99 | 10.15 | 60.1M |
| 2024-12-11 | 10.08 | 10.34 | 10.03 | 10.24 | 72.7M |
| 2024-12-10 | 10.29 | 10.34 | 10.07 | 10.09 | 84.4M |
| 2024-12-09 | 10.08 | 10.19 | 9.90 | 9.99 | 52.8M |
| 2024-12-06 | 10.11 | 10.22 | 9.93 | 10.13 | 67.6M |
| 2024-12-05 | 9.98 | 10.24 | 9.92 | 10.07 | 68.3M |
| 2024-12-04 | 10.22 | 10.52 | 10.01 | 10.07 | 102.9M |
| 2024-12-03 | 10.23 | 10.24 | 9.92 | 10.03 | 67.4M |
| 2024-12-02 | 9.83 | 10.25 | 9.80 | 10.11 | 90.2M |
| 2024-11-29 | 9.66 | 9.89 | 9.52 | 9.77 | 70.0M |
| 2024-11-28 | 9.73 | 9.88 | 9.62 | 9.68 | 67.1M |
| 2024-11-27 | 9.40 | 9.68 | 9.21 | 9.67 | 61.6M |
| 2024-11-26 | 9.53 | 9.72 | 9.45 | 9.45 | 56.7M |
| 2024-11-25 | 9.65 | 9.79 | 9.31 | 9.54 | 65.7M |
| 2024-11-22 | 10.00 | 10.30 | 9.63 | 9.65 | 93.9M |
| 2024-11-21 | 10.07 | 10.35 | 9.97 | 10.09 | 83.2M |
| 2024-11-20 | 9.94 | 10.15 | 9.82 | 10.11 | 79.9M |
| 2024-11-19 | 9.72 | 9.95 | 9.60 | 9.94 | 81.5M |
| 2024-11-18 | 10.20 | 10.29 | 9.50 | 9.60 | 115.1M |
| 2024-11-15 | 10.53 | 10.73 | 10.11 | 10.15 | 104.4M |
| 2024-11-14 | 11.02 | 11.14 | 10.51 | 10.54 | 126.8M |
| 2024-11-13 | 11.50 | 11.60 | 10.83 | 11.19 | 157.5M |
| 2024-11-12 | 11.30 | 11.75 | 11.14 | 11.46 | 216.2M |
| 2024-11-11 | 11.00 | 11.57 | 10.90 | 11.26 | 201.0M |
| 2024-11-08 | 11.11 | 11.79 | 11.04 | 11.06 | 258.9M |
| 2024-11-07 | 10.94 | 11.40 | 10.71 | 11.04 | 276.8M |
| 2024-11-06 | 10.80 | 11.41 | 10.50 | 10.90 | 409.1M |
| 2024-11-05 | 9.43 | 10.37 | 9.38 | 10.37 | 101.0M |
| 2024-11-04 | 9.25 | 9.48 | 9.22 | 9.43 | 67.7M |
| 2024-11-01 | 10.02 | 10.05 | 9.35 | 9.36 | 151.6M |
| 2024-10-31 | 9.80 | 10.29 | 9.71 | 10.20 | 176.1M |
| 2024-10-30 | 9.61 | 9.97 | 9.45 | 9.81 | 105.1M |
| 2024-10-29 | 9.76 | 10.05 | 9.66 | 9.67 | 124.4M |
| 2024-10-28 | 9.60 | 9.83 | 9.57 | 9.76 | 78.2M |
| 2024-10-25 | 9.59 | 9.79 | 9.59 | 9.66 | 77.9M |
| 2024-10-24 | 9.91 | 9.95 | 9.54 | 9.58 | 89.4M |
| 2024-10-23 | 9.85 | 9.98 | 9.72 | 9.78 | 118.4M |
| 2024-10-22 | 9.93 | 10.20 | 9.72 | 9.98 | 164.6M |
| 2024-10-21 | 9.88 | 10.10 | 9.70 | 9.92 | 232.4M |
| 2024-10-18 | 8.81 | 9.90 | 8.72 | 9.77 | 266.2M |
| 2024-10-17 | 9.15 | 9.38 | 8.98 | 9.00 | 167.2M |
| 2024-10-16 | 8.72 | 8.99 | 8.68 | 8.80 | 71.5M |
| 2024-10-15 | 9.04 | 9.31 | 8.91 | 8.92 | 96.5M |
| 2024-10-14 | 8.87 | 9.19 | 8.60 | 9.18 | 125.9M |
| 2024-10-11 | 9.49 | 9.80 | 8.76 | 8.94 | 146.6M |
| 2024-10-10 | 10.12 | 10.32 | 9.19 | 9.48 | 182.3M |
| 2024-10-09 | 10.32 | 10.80 | 9.77 | 10.10 | 242.8M |
| 2024-10-08 | 10.32 | 10.32 | 9.60 | 10.32 | 227.7M |
| 2024-09-30 | 9.00 | 9.40 | 8.63 | 9.38 | 229.3M |
| 2024-09-27 | 8.11 | 8.56 | 8.03 | 8.56 | 202.5M |
| 2024-09-26 | 7.62 | 8.28 | 7.60 | 8.14 | 189.9M |
| 2024-09-25 | 7.53 | 8.18 | 7.52 | 7.73 | 190.4M |
| 2024-09-24 | 7.76 | 7.80 | 7.38 | 7.61 | 198.1M |
| 2024-09-23 | 6.88 | 7.55 | 6.77 | 7.55 | 112.3M |
| 2024-09-20 | 6.90 | 6.93 | 6.76 | 6.86 | 31.6M |
| 2024-09-19 | 6.67 | 6.93 | 6.62 | 6.85 | 43.1M |
| 2024-09-18 | 6.74 | 6.77 | 6.52 | 6.60 | 34.0M |
| 2024-09-13 | 6.89 | 6.90 | 6.72 | 6.74 | 31.9M |
| 2024-09-12 | 6.88 | 6.93 | 6.80 | 6.81 | 27.5M |
| 2024-09-11 | 6.93 | 6.93 | 6.76 | 6.83 | 26.2M |
| 2024-09-10 | 6.85 | 6.95 | 6.66 | 6.93 | 43.8M |
| 2024-09-09 | 6.85 | 6.97 | 6.78 | 6.83 | 43.4M |
| 2024-09-06 | 7.08 | 7.19 | 6.97 | 6.97 | 65.9M |
| 2024-09-05 | 6.91 | 7.09 | 6.89 | 7.01 | 41.3M |
| 2024-09-04 | 7.02 | 7.03 | 6.86 | 6.89 | 54.3M |
| 2024-09-03 | 7.06 | 7.14 | 6.99 | 7.11 | 47.0M |
| 2024-09-02 | 7.21 | 7.33 | 7.06 | 7.07 | 62.6M |
| 2024-08-30 | 7.23 | 7.45 | 7.20 | 7.32 | 107.3M |
| 2024-08-29 | 7.18 | 7.35 | 7.03 | 7.23 | 82.5M |
| 2024-08-28 | 7.37 | 7.47 | 7.00 | 7.20 | 144.9M |
| 2024-08-27 | 7.30 | 7.58 | 7.23 | 7.23 | 183.8M |
| 2024-08-26 | 6.50 | 7.12 | 6.42 | 7.12 | 102.2M |
| 2024-08-23 | 6.34 | 6.52 | 6.29 | 6.47 | 47.4M |
| 2024-08-22 | 6.72 | 6.76 | 6.35 | 6.37 | 72.8M |
| 2024-08-21 | 6.75 | 6.98 | 6.70 | 6.71 | 59.7M |
| 2024-08-20 | 6.96 | 7.01 | 6.78 | 6.82 | 66.2M |
| 2024-08-19 | 7.16 | 7.17 | 6.98 | 7.01 | 80.4M |
| 2024-08-16 | 7.47 | 7.56 | 7.16 | 7.17 | 170.4M |
| 2024-08-15 | 7.63 | 7.93 | 7.27 | 7.73 | 242.2M |
| 2024-08-14 | 7.08 | 7.81 | 7.01 | 7.63 | 266.3M |
| 2024-08-13 | 7.20 | 7.39 | 6.96 | 7.10 | 127.8M |
| 2024-08-12 | 7.20 | 7.59 | 7.12 | 7.28 | 208.0M |
| 2024-08-09 | 6.62 | 7.21 | 6.54 | 7.21 | 86.3M |
| 2024-08-08 | 6.88 | 6.96 | 6.54 | 6.55 | 75.0M |
| 2024-08-07 | 6.60 | 6.68 | 6.53 | 6.55 | 29.1M |
| 2024-08-06 | 6.71 | 6.75 | 6.56 | 6.64 | 32.0M |
| 2024-08-05 | 6.83 | 6.94 | 6.61 | 6.61 | 46.1M |
| 2024-08-02 | 7.08 | 7.09 | 6.86 | 6.88 | 51.4M |
| 2024-08-01 | 7.04 | 7.18 | 6.98 | 7.12 | 62.3M |
| 2024-07-31 | 6.98 | 7.07 | 6.86 | 7.05 | 86.2M |
| 2024-07-30 | 6.92 | 7.20 | 6.83 | 6.99 | 99.0M |
| 2024-07-29 | 6.57 | 6.78 | 6.46 | 6.68 | 42.3M |
| 2024-07-26 | 6.48 | 6.62 | 6.43 | 6.49 | 26.3M |
| 2024-07-25 | 6.30 | 6.57 | 6.22 | 6.46 | 33.1M |
| 2024-07-24 | 6.46 | 6.53 | 6.30 | 6.32 | 32.5M |
| 2024-07-23 | 6.62 | 6.77 | 6.50 | 6.50 | 30.9M |
| 2024-07-22 | 6.68 | 6.76 | 6.61 | 6.68 | 37.4M |
| 2024-07-19 | 6.39 | 6.75 | 6.36 | 6.71 | 57.0M |
| 2024-07-18 | 6.50 | 6.50 | 6.28 | 6.42 | 36.1M |
| 2024-07-17 | 6.64 | 6.64 | 6.51 | 6.52 | 33.7M |
| 2024-07-16 | 6.50 | 6.69 | 6.46 | 6.63 | 38.1M |
| 2024-07-15 | 6.65 | 6.78 | 6.50 | 6.51 | 45.3M |
| 2024-07-12 | 6.38 | 6.80 | 6.38 | 6.63 | 60.8M |
| 2024-07-11 | 6.39 | 6.47 | 6.31 | 6.43 | 41.5M |
| 2024-07-10 | 5.94 | 6.50 | 5.91 | 6.31 | 70.5M |
| 2024-07-09 | 5.93 | 6.01 | 5.76 | 5.97 | 29.3M |
| 2024-07-08 | 6.06 | 6.09 | 5.83 | 5.88 | 31.1M |
| 2024-07-05 | 6.06 | 6.15 | 5.96 | 6.11 | 22.7M |
| 2024-07-04 | 6.25 | 6.31 | 6.05 | 6.07 | 27.3M |
| 2024-07-03 | 6.27 | 6.28 | 6.18 | 6.19 | 19.3M |
| 2024-07-02 | 6.20 | 6.38 | 6.20 | 6.27 | 27.1M |
| 2024-07-01 | 6.28 | 6.30 | 6.09 | 6.21 | 25.0M |
| 2024-06-28 | 6.27 | 6.40 | 6.21 | 6.22 | 27.8M |
| 2024-06-27 | 6.40 | 6.43 | 6.24 | 6.24 | 25.9M |
| 2024-06-26 | 6.18 | 6.44 | 6.04 | 6.44 | 41.5M |
| 2024-06-25 | 6.28 | 6.42 | 6.14 | 6.19 | 40.1M |
| 2024-06-24 | 6.55 | 6.59 | 6.26 | 6.26 | 46.9M |
| 2024-06-21 | 6.66 | 6.74 | 6.52 | 6.62 | 30.8M |
| 2024-06-20 | 6.88 | 6.90 | 6.62 | 6.64 | 44.6M |
| 2024-06-19 | 6.87 | 7.09 | 6.87 | 6.90 | 74.1M |
| 2024-06-18 | 6.58 | 6.93 | 6.57 | 6.86 | 67.6M |
| 2024-06-17 | 6.53 | 6.74 | 6.53 | 6.58 | 39.5M |
| 2024-06-14 | 6.40 | 6.58 | 6.30 | 6.51 | 33.1M |
| 2024-06-13 | 6.46 | 6.50 | 6.35 | 6.42 | 29.6M |
| 2024-06-12 | 6.54 | 6.62 | 6.49 | 6.51 | 33.4M |
| 2024-06-11 | 6.36 | 6.64 | 6.26 | 6.58 | 47.2M |
| 2024-06-07 | 6.53 | 6.60 | 6.27 | 6.36 | 44.7M |
| 2024-06-06 | 6.85 | 6.88 | 6.40 | 6.41 | 82.9M |
| 2024-06-05 | 6.79 | 7.12 | 6.78 | 6.94 | 95.4M |
| 2024-06-04 | 6.63 | 6.69 | 6.47 | 6.56 | 27.3M |
| 2024-06-03 | 6.81 | 6.86 | 6.56 | 6.65 | 31.9M |
| 2024-05-31 | 6.64 | 6.76 | 6.64 | 6.73 | 26.6M |
| 2024-05-30 | 6.59 | 6.69 | 6.49 | 6.63 | 20.2M |
| 2024-05-29 | 6.61 | 6.72 | 6.55 | 6.59 | 23.4M |
| 2024-05-28 | 6.58 | 6.72 | 6.52 | 6.57 | 21.2M |
| 2024-05-27 | 6.60 | 6.63 | 6.44 | 6.63 | 25.9M |
| 2024-05-24 | 6.78 | 6.82 | 6.55 | 6.55 | 42.4M |
| 2024-05-23 | 7.11 | 7.12 | 6.77 | 6.78 | 45.0M |
| 2024-05-22 | 6.98 | 7.13 | 6.91 | 7.07 | 30.2M |
| 2024-05-21 | 7.05 | 7.08 | 6.93 | 6.95 | 20.6M |
| 2024-05-20 | 7.06 | 7.14 | 6.97 | 7.04 | 30.7M |
| 2024-05-17 | 6.93 | 7.06 | 6.85 | 7.06 | 41.7M |
| 2024-05-16 | 6.83 | 6.92 | 6.78 | 6.84 | 26.4M |
| 2024-05-15 | 6.87 | 6.92 | 6.75 | 6.77 | 22.9M |
| 2024-05-14 | 6.88 | 7.00 | 6.84 | 6.86 | 28.2M |
| 2024-05-13 | 7.05 | 7.05 | 6.84 | 6.86 | 30.8M |
| 2024-05-10 | 7.18 | 7.21 | 6.99 | 7.03 | 34.1M |
| 2024-05-09 | 7.10 | 7.21 | 7.10 | 7.19 | 34.5M |
| 2024-05-08 | 7.35 | 7.37 | 7.11 | 7.11 | 46.4M |
| 2024-05-07 | 7.42 | 7.49 | 7.32 | 7.39 | 45.6M |
| 2024-05-06 | 7.50 | 7.68 | 7.43 | 7.45 | 71.5M |
| 2024-04-30 | 7.50 | 7.90 | 7.40 | 7.46 | 114.0M |
| 2024-04-29 | 7.08 | 7.61 | 7.08 | 7.53 | 109.8M |
| 2024-04-26 | 6.63 | 6.95 | 6.62 | 6.92 | 50.9M |
| 2024-04-25 | 6.72 | 6.75 | 6.60 | 6.63 | 32.4M |
| 2024-04-24 | 6.53 | 6.72 | 6.51 | 6.72 | 40.9M |
| 2024-04-23 | 6.43 | 6.60 | 6.42 | 6.51 | 32.5M |
| 2024-04-22 | 6.40 | 6.60 | 6.31 | 6.44 | 37.6M |
| 2024-04-19 | 6.64 | 6.70 | 6.50 | 6.50 | 38.9M |
| 2024-04-18 | 6.75 | 6.93 | 6.65 | 6.73 | 43.7M |
| 2024-04-17 | 6.40 | 6.76 | 6.40 | 6.74 | 45.5M |
| 2024-04-16 | 6.86 | 6.87 | 6.33 | 6.34 | 58.9M |
| 2024-04-15 | 7.15 | 7.24 | 6.77 | 6.90 | 55.8M |
| 2024-04-12 | 7.40 | 7.48 | 7.17 | 7.18 | 41.3M |
| 2024-04-11 | 7.37 | 7.59 | 7.37 | 7.41 | 36.5M |
| 2024-04-10 | 7.80 | 7.81 | 7.41 | 7.51 | 62.8M |
| 2024-04-09 | 7.91 | 8.02 | 7.83 | 7.84 | 52.3M |
| 2024-04-08 | 7.93 | 8.37 | 7.88 | 8.05 | 71.4M |
| 2024-04-03 | 8.16 | 8.16 | 7.86 | 7.95 | 75.6M |
| 2024-04-02 | 8.52 | 8.57 | 8.20 | 8.28 | 112.9M |
| 2024-04-01 | 8.64 | 8.83 | 8.50 | 8.59 | 109.9M |
| 2024-03-29 | 8.92 | 9.29 | 8.50 | 8.64 | 179.7M |
| 2024-03-28 | 8.32 | 9.06 | 8.13 | 8.84 | 190.2M |
| 2024-03-27 | 8.18 | 8.38 | 7.80 | 8.27 | 141.5M |
| 2024-03-26 | 8.16 | 8.54 | 8.07 | 8.20 | 142.8M |
| 2024-03-25 | 7.84 | 8.58 | 7.55 | 8.35 | 243.8M |
| 2024-03-22 | 7.40 | 8.13 | 7.11 | 7.89 | 111.0M |
| 2024-03-21 | 7.54 | 7.58 | 7.38 | 7.39 | 40.2M |
| 2024-03-20 | 7.42 | 7.52 | 7.40 | 7.52 | 31.3M |
| 2024-03-19 | 7.44 | 7.58 | 7.40 | 7.44 | 40.4M |
| 2024-03-18 | 7.38 | 7.48 | 7.37 | 7.45 | 37.2M |
| 2024-03-15 | 7.33 | 7.36 | 7.20 | 7.35 | 29.3M |
| 2024-03-14 | 7.45 | 7.45 | 7.21 | 7.33 | 29.3M |
| 2024-03-13 | 7.47 | 7.50 | 7.39 | 7.45 | 28.4M |
| 2024-03-12 | 7.37 | 7.50 | 7.34 | 7.45 | 34.2M |
| 2024-03-11 | 7.20 | 7.32 | 7.12 | 7.32 | 28.1M |
| 2024-03-08 | 7.13 | 7.21 | 7.01 | 7.19 | 28.7M |
| 2024-03-07 | 7.32 | 7.43 | 7.09 | 7.10 | 32.1M |
| 2024-03-06 | 7.31 | 7.37 | 7.16 | 7.30 | 27.6M |
| 2024-03-05 | 7.39 | 7.45 | 7.25 | 7.32 | 32.9M |
| 2024-03-04 | 7.59 | 7.62 | 7.33 | 7.46 | 31.7M |
| 2024-03-01 | 7.45 | 7.56 | 7.36 | 7.55 | 41.1M |
| 2024-02-29 | 7.15 | 7.48 | 7.15 | 7.35 | 55.7M |
| 2024-02-28 | 7.71 | 7.86 | 7.17 | 7.19 | 58.3M |
| 2024-02-27 | 7.35 | 7.69 | 7.30 | 7.68 | 41.1M |
| 2024-02-26 | 7.23 | 7.50 | 7.15 | 7.36 | 41.8M |
| 2024-02-23 | 7.14 | 7.22 | 7.02 | 7.21 | 32.9M |
| 2024-02-22 | 6.96 | 7.10 | 6.93 | 7.09 | 33.3M |
| 2024-02-21 | 6.84 | 7.15 | 6.74 | 6.92 | 41.0M |
| 2024-02-20 | 6.84 | 6.88 | 6.67 | 6.85 | 28.5M |
| 2024-02-19 | 6.94 | 7.05 | 6.76 | 6.87 | 43.4M |
| 2024-02-08 | 6.55 | 7.07 | 6.55 | 6.82 | 56.2M |
| 2024-02-07 | 6.12 | 6.60 | 6.12 | 6.55 | 50.9M |
| 2024-02-06 | 5.63 | 6.18 | 5.55 | 6.11 | 50.4M |
| 2024-02-05 | 6.21 | 6.25 | 5.60 | 5.64 | 56.0M |
| 2024-02-02 | 6.67 | 6.77 | 6.00 | 6.22 | 47.5M |
| 2024-02-01 | 6.49 | 6.82 | 6.49 | 6.67 | 38.0M |
| 2024-01-31 | 7.01 | 7.16 | 6.49 | 6.49 | 49.6M |
| 2024-01-30 | 6.98 | 7.26 | 6.88 | 7.03 | 31.0M |
| 2024-01-29 | 7.58 | 7.67 | 7.35 | 7.38 | 19.1M |
| 2024-01-26 | 7.68 | 7.74 | 7.58 | 7.59 | 19.2M |
| 2024-01-25 | 7.48 | 7.73 | 7.42 | 7.70 | 25.8M |
| 2024-01-24 | 7.50 | 7.58 | 7.23 | 7.49 | 24.1M |
| 2024-01-23 | 7.29 | 7.50 | 7.21 | 7.44 | 29.0M |
| 2024-01-22 | 7.79 | 7.81 | 7.28 | 7.29 | 38.0M |
| 2024-01-19 | 7.82 | 7.95 | 7.77 | 7.79 | 21.1M |
| 2024-01-18 | 7.75 | 7.95 | 7.69 | 7.92 | 32.6M |
| 2024-01-17 | 8.05 | 8.08 | 7.80 | 7.81 | 33.4M |
| 2024-01-16 | 8.26 | 8.28 | 8.01 | 8.11 | 51.0M |
| 2024-01-15 | 8.04 | 8.69 | 7.95 | 8.39 | 64.1M |
| 2024-01-12 | 8.10 | 8.16 | 8.04 | 8.05 | 15.4M |
| 2024-01-11 | 7.92 | 8.18 | 7.91 | 8.15 | 22.6M |
| 2024-01-10 | 8.02 | 8.12 | 7.88 | 7.92 | 23.4M |
| 2024-01-09 | 8.11 | 8.15 | 8.00 | 8.06 | 22.6M |
| 2024-01-08 | 8.27 | 8.27 | 8.03 | 8.04 | 25.7M |
| 2024-01-05 | 8.47 | 8.49 | 8.27 | 8.29 | 24.5M |
| 2024-01-04 | 8.60 | 8.60 | 8.43 | 8.46 | 23.1M |
| 2024-01-03 | 8.73 | 8.78 | 8.55 | 8.64 | 25.7M |
| 2024-01-02 | 8.89 | 8.94 | 8.74 | 8.75 | 24.4M |