8.13
Last Update: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 8.00 | 8.24 | 7.66 | 8.13 | 33.7M |
| 2025-10-03 | 8.47 | 8.49 | 7.50 | 7.82 | 34.1M |
| 2025-10-02 | 7.73 | 8.44 | 7.73 | 8.20 | 58.8M |
| 2025-10-01 | 7.12 | 7.37 | 7.04 | 7.32 | 38.7M |
| 2025-09-30 | 7.12 | 7.32 | 6.83 | 7.22 | 24.3M |
| 2025-09-29 | 6.81 | 7.54 | 6.79 | 7.19 | 43.4M |
| 2025-09-26 | 6.45 | 6.48 | 6.22 | 6.43 | 12.0M |
| 2025-09-25 | 6.54 | 6.66 | 6.31 | 6.51 | 16.3M |
| 2025-09-24 | 6.91 | 7.35 | 6.77 | 6.87 | 19.5M |
| 2025-09-23 | 7.14 | 7.17 | 6.72 | 6.88 | 21.4M |
| 2025-09-22 | 7.00 | 7.33 | 6.63 | 7.16 | 23.3M |
| 2025-09-19 | 6.69 | 7.16 | 6.52 | 7.01 | 31.4M |
| 2025-09-18 | 6.74 | 6.92 | 6.46 | 6.73 | 26.8M |
| 2025-09-17 | 5.89 | 6.54 | 5.83 | 6.46 | 28.7M |
| 2025-09-16 | 6.13 | 6.18 | 5.86 | 5.89 | 13.6M |
| 2025-09-15 | 6.23 | 6.30 | 5.97 | 6.11 | 17.6M |
| 2025-09-12 | 6.35 | 6.51 | 6.13 | 6.17 | 31.2M |
| 2025-09-11 | 5.67 | 6.21 | 5.66 | 6.08 | 21.9M |
| 2025-09-10 | 5.96 | 6.03 | 5.63 | 5.64 | 18.0M |
| 2025-09-09 | 5.69 | 5.81 | 5.64 | 5.76 | 13.6M |
| 2025-09-08 | 5.66 | 5.83 | 5.51 | 5.61 | 12.9M |
| 2025-09-05 | 5.65 | 5.79 | 5.44 | 5.60 | 14.5M |
| 2025-09-04 | 5.64 | 5.75 | 5.52 | 5.54 | 10.6M |
| 2025-09-03 | 5.77 | 5.85 | 5.67 | 5.73 | 9.7M |
| 2025-09-02 | 5.72 | 5.88 | 5.61 | 5.76 | 10.7M |
| 2025-08-29 | 6.02 | 6.06 | 5.79 | 5.86 | 12.8M |
| 2025-08-28 | 6.14 | 6.29 | 6.03 | 6.04 | 11.6M |
| 2025-08-27 | 6.12 | 6.14 | 5.96 | 6.07 | 11.4M |
| 2025-08-26 | 6.29 | 6.34 | 6.05 | 6.09 | 16.8M |
| 2025-08-25 | 6.29 | 6.42 | 6.20 | 6.20 | 10.2M |
| 2025-08-22 | 6.20 | 6.58 | 6.16 | 6.43 | 12.6M |
| 2025-08-21 | 6.19 | 6.25 | 6.09 | 6.21 | 7.5M |
| 2025-08-20 | 6.38 | 6.42 | 6.02 | 6.25 | 11.3M |
| 2025-08-19 | 6.77 | 6.84 | 6.42 | 6.43 | 12.9M |
| 2025-08-18 | 6.83 | 6.91 | 6.60 | 6.77 | 10.2M |
| 2025-08-15 | 7.20 | 7.24 | 6.77 | 6.92 | 13.0M |
| 2025-08-14 | 7.08 | 7.29 | 6.95 | 7.25 | 14.0M |
| 2025-08-13 | 7.04 | 7.56 | 7.03 | 7.36 | 21.2M |
| 2025-08-12 | 6.61 | 7.02 | 6.51 | 6.96 | 16.5M |
| 2025-08-11 | 6.72 | 7.05 | 6.54 | 6.60 | 15.6M |
| 2025-08-08 | 6.90 | 7.00 | 6.53 | 6.66 | 20.8M |
| 2025-08-07 | 6.50 | 6.96 | 6.47 | 6.79 | 26.0M |
| 2025-08-06 | 6.71 | 6.75 | 6.33 | 6.35 | 21.3M |
| 2025-08-05 | 6.28 | 7.28 | 6.24 | 6.77 | 57.3M |
| 2025-08-04 | 8.05 | 8.28 | 7.81 | 8.05 | 38.1M |
| 2025-08-01 | 7.02 | 8.19 | 6.95 | 7.96 | 32.6M |
| 2025-07-31 | 7.55 | 7.79 | 7.31 | 7.33 | 20.8M |
| 2025-07-30 | 7.57 | 7.61 | 7.10 | 7.21 | 19.2M |
| 2025-07-29 | 8.45 | 8.51 | 7.50 | 7.52 | 27.8M |
| 2025-07-28 | 8.88 | 9.48 | 8.33 | 8.56 | 27.9M |
| 2025-07-25 | 8.88 | 9.20 | 8.55 | 8.79 | 21.9M |
| 2025-07-24 | 8.87 | 9.28 | 8.42 | 8.98 | 32.6M |
| 2025-07-23 | 8.48 | 8.83 | 8.08 | 8.82 | 28.9M |
| 2025-07-22 | 8.79 | 8.84 | 7.80 | 8.62 | 53.4M |
| 2025-07-21 | 7.48 | 9.48 | 7.39 | 8.47 | 120.8M |
| 2025-07-18 | 6.37 | 6.98 | 6.33 | 6.79 | 30.5M |
| 2025-07-17 | 6.17 | 6.41 | 6.06 | 6.27 | 16.5M |
| 2025-07-16 | 6.21 | 6.23 | 5.92 | 6.15 | 15.1M |
| 2025-07-15 | 6.25 | 6.50 | 6.11 | 6.23 | 31.1M |
| 2025-07-14 | 5.82 | 5.93 | 5.68 | 5.87 | 15.1M |
| 2025-07-11 | 6.24 | 6.24 | 5.81 | 5.84 | 19.2M |
| 2025-07-10 | 6.43 | 6.54 | 6.23 | 6.26 | 16.1M |
| 2025-07-09 | 6.56 | 6.62 | 6.27 | 6.43 | 13.8M |
| 2025-07-08 | 6.21 | 6.64 | 6.20 | 6.58 | 21.2M |
| 2025-07-07 | 6.33 | 6.34 | 5.99 | 6.15 | 19.1M |
| 2025-07-03 | 6.33 | 6.56 | 6.26 | 6.44 | 15.2M |
| 2025-07-02 | 6.38 | 6.60 | 6.23 | 6.32 | 16.5M |
| 2025-07-01 | 6.37 | 6.46 | 6.06 | 6.27 | 24.4M |
| 2025-06-30 | 6.60 | 6.73 | 6.40 | 6.55 | 26.8M |
| 2025-06-27 | 6.70 | 6.77 | 6.47 | 6.67 | 28.1M |
| 2025-06-26 | 7.13 | 7.34 | 6.59 | 6.61 | 44.5M |
| 2025-06-25 | 7.64 | 7.99 | 7.00 | 7.02 | 35.3M |
| 2025-06-24 | 6.81 | 7.39 | 6.67 | 7.35 | 43.4M |
| 2025-06-23 | 6.80 | 7.31 | 6.31 | 6.52 | 42.4M |
| 2025-06-20 | 7.11 | 7.47 | 6.68 | 7.01 | 31.0M |
| 2025-06-18 | 6.82 | 7.20 | 6.80 | 7.00 | 29.5M |
| 2025-06-17 | 6.95 | 7.06 | 6.60 | 6.86 | 34.1M |
| 2025-06-16 | 7.55 | 7.99 | 7.04 | 7.19 | 60.1M |
| 2025-06-13 | 7.40 | 7.80 | 7.21 | 7.32 | 40.7M |
| 2025-06-12 | 7.76 | 8.30 | 7.68 | 7.81 | 48.0M |
| 2025-06-11 | 8.53 | 9.17 | 7.65 | 7.96 | 104.4M |
| 2025-06-10 | 7.98 | 8.64 | 7.53 | 8.09 | 133.0M |
| 2025-06-09 | 6.37 | 7.88 | 6.30 | 7.30 | 127.3M |
| 2025-06-06 | 6.41 | 6.60 | 6.00 | 6.18 | 43.9M |
| 2025-06-05 | 6.83 | 6.84 | 5.88 | 6.05 | 66.1M |
| 2025-06-04 | 6.16 | 6.99 | 5.83 | 6.78 | 103.4M |
| 2025-06-03 | 5.82 | 6.59 | 5.44 | 5.94 | 93.3M |
| 2025-06-02 | 5.03 | 5.65 | 4.99 | 5.52 | 57.6M |
| 2025-05-30 | 5.25 | 5.40 | 4.95 | 5.10 | 45.1M |
| 2025-05-29 | 6.54 | 7.02 | 5.22 | 5.39 | 105.1M |
| 2025-05-28 | 7.03 | 7.11 | 6.13 | 6.16 | 140.3M |
| 2025-05-27 | 4.54 | 7.53 | 4.54 | 6.50 | 271.6M |
| 2025-05-23 | 4.51 | 4.92 | 4.22 | 4.41 | 78.0M |
| 2025-05-22 | 4.91 | 5.25 | 4.03 | 5.05 | 276.5M |
| 2025-05-21 | 1.98 | 2.06 | 1.88 | 1.91 | 61.8M |
| 2025-05-20 | 2.02 | 2.05 | 1.96 | 2.00 | 2.3M |
| 2025-05-19 | 2.01 | 2.04 | 1.97 | 2.03 | 1.5M |
| 2025-05-16 | 2.08 | 2.11 | 2.05 | 2.08 | 2.3M |
| 2025-05-15 | 2.04 | 2.09 | 1.99 | 2.07 | 2.7M |
| 2025-05-14 | 2.16 | 2.18 | 2.04 | 2.09 | 2.4M |
| 2025-05-13 | 2.07 | 2.19 | 2.07 | 2.14 | 3.2M |
| 2025-05-12 | 2.00 | 2.16 | 2.00 | 2.07 | 5.8M |
| 2025-05-09 | 1.89 | 1.99 | 1.83 | 1.88 | 2.9M |
| 2025-05-08 | 1.98 | 2.00 | 1.85 | 1.90 | 4.3M |
| 2025-05-07 | 1.90 | 1.96 | 1.90 | 1.96 | 2.1M |
| 2025-05-06 | 1.90 | 1.94 | 1.80 | 1.91 | 2.8M |
| 2025-05-05 | 2.03 | 2.06 | 1.98 | 2.00 | 2.4M |
| 2025-05-02 | 1.98 | 2.10 | 1.96 | 2.05 | 2.9M |
| 2025-05-01 | 1.94 | 2.00 | 1.90 | 1.91 | 1.9M |
| 2025-04-30 | 1.93 | 1.94 | 1.85 | 1.93 | 2.8M |
| 2025-04-29 | 2.00 | 2.03 | 1.93 | 1.96 | 2.1M |
| 2025-04-28 | 2.01 | 2.07 | 1.95 | 2.01 | 2.3M |
| 2025-04-25 | 2.03 | 2.05 | 1.95 | 2.05 | 2.1M |
| 2025-04-24 | 1.87 | 2.04 | 1.87 | 2.03 | 4.0M |
| 2025-04-23 | 1.89 | 1.98 | 1.83 | 1.86 | 3.1M |
| 2025-04-22 | 1.84 | 1.87 | 1.77 | 1.80 | 2.7M |
| 2025-04-21 | 1.79 | 1.82 | 1.73 | 1.80 | 2.7M |
| 2025-04-17 | 1.74 | 1.84 | 1.72 | 1.82 | 1.9M |
| 2025-04-16 | 1.71 | 1.78 | 1.67 | 1.73 | 2.7M |
| 2025-04-15 | 1.73 | 1.77 | 1.70 | 1.74 | 1.8M |
| 2025-04-14 | 1.82 | 1.84 | 1.70 | 1.74 | 3.4M |
| 2025-04-11 | 1.79 | 1.85 | 1.71 | 1.80 | 2.1M |
| 2025-04-10 | 1.85 | 1.85 | 1.71 | 1.76 | 3.2M |
| 2025-04-09 | 1.59 | 1.95 | 1.55 | 1.90 | 8.0M |
| 2025-04-08 | 1.85 | 1.87 | 1.59 | 1.63 | 3.9M |
| 2025-04-07 | 1.61 | 1.95 | 1.60 | 1.75 | 6.9M |
| 2025-04-04 | 1.54 | 1.82 | 1.52 | 1.81 | 6.7M |
| 2025-04-03 | 1.83 | 1.84 | 1.60 | 1.61 | 6.2M |
| 2025-04-02 | 1.94 | 1.99 | 1.89 | 1.91 | 4.0M |
| 2025-04-01 | 2.03 | 2.04 | 1.89 | 2.00 | 4.7M |
| 2025-03-31 | 1.81 | 2.06 | 1.80 | 2.05 | 5.3M |
| 2025-03-28 | 2.03 | 2.03 | 1.82 | 1.83 | 6.7M |
| 2025-03-27 | 2.12 | 2.12 | 2.03 | 2.04 | 3.3M |
| 2025-03-26 | 2.20 | 2.22 | 2.11 | 2.13 | 3.1M |
| 2025-03-25 | 2.26 | 2.33 | 2.15 | 2.21 | 4.4M |
| 2025-03-24 | 2.41 | 2.41 | 2.20 | 2.26 | 6.4M |
| 2025-03-21 | 2.33 | 2.38 | 2.29 | 2.33 | 4.2M |
| 2025-03-20 | 2.46 | 2.48 | 2.27 | 2.33 | 4.7M |
| 2025-03-19 | 2.49 | 2.60 | 2.45 | 2.53 | 3.5M |
| 2025-03-18 | 2.60 | 2.62 | 2.47 | 2.48 | 3.7M |
| 2025-03-17 | 2.52 | 2.69 | 2.50 | 2.65 | 4.1M |
| 2025-03-14 | 2.32 | 2.56 | 2.28 | 2.50 | 5.0M |
| 2025-03-13 | 2.38 | 2.46 | 2.21 | 2.24 | 4.9M |
| 2025-03-12 | 2.64 | 2.64 | 2.44 | 2.44 | 3.7M |
| 2025-03-11 | 2.34 | 2.59 | 2.27 | 2.54 | 4.6M |
| 2025-03-10 | 2.45 | 2.51 | 2.23 | 2.24 | 4.0M |
| 2025-03-07 | 2.48 | 2.61 | 2.41 | 2.54 | 4.0M |
| 2025-03-06 | 2.50 | 2.67 | 2.48 | 2.49 | 3.7M |
| 2025-03-05 | 2.46 | 2.68 | 2.43 | 2.64 | 4.7M |
| 2025-03-04 | 2.20 | 2.53 | 2.19 | 2.44 | 3.4M |
| 2025-03-03 | 2.51 | 2.52 | 2.26 | 2.29 | 4.1M |
| 2025-02-28 | 2.35 | 2.52 | 2.30 | 2.44 | 4.1M |
| 2025-02-27 | 2.65 | 2.71 | 2.37 | 2.38 | 4.9M |
| 2025-02-26 | 2.43 | 2.69 | 2.42 | 2.60 | 4.8M |
| 2025-02-25 | 2.32 | 2.56 | 2.26 | 2.39 | 9.8M |
| 2025-02-24 | 3.15 | 3.15 | 2.89 | 2.89 | 5.9M |
| 2025-02-21 | 3.48 | 3.60 | 3.17 | 3.17 | 3.1M |
| 2025-02-20 | 3.40 | 3.44 | 3.26 | 3.40 | 2.2M |
| 2025-02-19 | 3.36 | 3.55 | 3.30 | 3.44 | 4.9M |
| 2025-02-18 | 3.04 | 3.62 | 3.03 | 3.33 | 8.3M |
| 2025-02-14 | 2.92 | 3.06 | 2.92 | 3.00 | 3.3M |
| 2025-02-13 | 2.85 | 2.98 | 2.82 | 2.90 | 4.0M |
| 2025-02-12 | 2.68 | 2.89 | 2.68 | 2.85 | 2.7M |
| 2025-02-11 | 2.86 | 2.90 | 2.76 | 2.76 | 2.8M |
| 2025-02-10 | 2.99 | 3.04 | 2.90 | 2.91 | 2.8M |
| 2025-02-07 | 3.04 | 3.14 | 2.95 | 2.97 | 2.7M |
| 2025-02-06 | 3.17 | 3.23 | 3.01 | 3.04 | 2.5M |
| 2025-02-05 | 3.05 | 3.25 | 3.01 | 3.14 | 3.1M |
| 2025-02-04 | 2.90 | 3.07 | 2.87 | 3.01 | 2.3M |
| 2025-02-03 | 2.83 | 3.01 | 2.80 | 2.90 | 3.5M |
| 2025-01-31 | 3.02 | 3.42 | 3.02 | 3.03 | 5.0M |
| 2025-01-30 | 3.03 | 3.08 | 2.95 | 3.03 | 2.3M |
| 2025-01-29 | 3.00 | 3.10 | 2.90 | 2.98 | 2.2M |
| 2025-01-28 | 3.14 | 3.19 | 2.91 | 2.98 | 3.8M |
| 2025-01-27 | 3.27 | 3.37 | 2.97 | 2.99 | 5.8M |
| 2025-01-24 | 3.35 | 3.76 | 3.35 | 3.45 | 4.8M |
| 2025-01-23 | 3.26 | 3.38 | 3.21 | 3.35 | 2.6M |
| 2025-01-22 | 3.53 | 3.62 | 3.30 | 3.37 | 3.1M |
| 2025-01-21 | 3.34 | 3.60 | 3.25 | 3.56 | 4.0M |
| 2025-01-17 | 3.40 | 3.51 | 3.26 | 3.26 | 2.8M |
| 2025-01-16 | 3.48 | 3.61 | 3.31 | 3.31 | 3.4M |
| 2025-01-15 | 3.26 | 3.68 | 3.19 | 3.52 | 5.4M |
| 2025-01-14 | 3.12 | 3.24 | 2.96 | 3.09 | 4.7M |
| 2025-01-13 | 3.10 | 3.23 | 2.92 | 2.96 | 5.6M |
| 2025-01-10 | 3.40 | 3.40 | 3.14 | 3.26 | 4.1M |
| 2025-01-08 | 3.78 | 3.80 | 3.36 | 3.43 | 5.5M |
| 2025-01-07 | 4.27 | 4.32 | 3.86 | 3.91 | 5.6M |
| 2025-01-06 | 4.10 | 4.55 | 4.06 | 4.25 | 9.1M |
| 2025-01-03 | 3.52 | 4.00 | 3.46 | 3.99 | 6.2M |
| 2025-01-02 | 3.66 | 3.72 | 3.37 | 3.49 | 5.0M |