9.84
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 9.70 | 9.84 | 9.57 | 9.84 | 52.9M |
| 2025-09-26 | 9.76 | 9.83 | 9.72 | 9.74 | 33.2M |
| 2025-09-25 | 9.88 | 9.89 | 9.74 | 9.78 | 45.3M |
| 2025-09-24 | 9.79 | 9.90 | 9.77 | 9.90 | 31.8M |
| 2025-09-23 | 9.90 | 9.98 | 9.71 | 9.83 | 45.9M |
| 2025-09-22 | 9.87 | 9.94 | 9.81 | 9.91 | 34.7M |
| 2025-09-19 | 9.96 | 10.01 | 9.89 | 9.93 | 39.2M |
| 2025-09-18 | 10.14 | 10.17 | 9.92 | 9.97 | 54.8M |
| 2025-09-17 | 10.25 | 10.33 | 10.11 | 10.14 | 38.1M |
| 2025-09-16 | 10.44 | 10.50 | 10.12 | 10.27 | 60.2M |
| 2025-09-15 | 10.37 | 10.58 | 10.30 | 10.52 | 61.4M |
| 2025-09-12 | 10.38 | 10.46 | 10.32 | 10.36 | 57.4M |
| 2025-09-11 | 10.21 | 10.61 | 10.16 | 10.44 | 102.1M |
| 2025-09-10 | 10.19 | 10.24 | 9.98 | 10.19 | 55.6M |
| 2025-09-09 | 10.29 | 10.33 | 10.16 | 10.24 | 71.7M |
| 2025-09-08 | 9.83 | 10.31 | 9.83 | 10.30 | 150.4M |
| 2025-09-05 | 9.71 | 9.77 | 9.57 | 9.76 | 35.6M |
| 2025-09-04 | 9.60 | 9.75 | 9.56 | 9.71 | 47.0M |
| 2025-09-03 | 9.76 | 9.82 | 9.56 | 9.60 | 48.8M |
| 2025-09-02 | 9.80 | 9.87 | 9.71 | 9.76 | 47.7M |
| 2025-09-01 | 9.89 | 9.99 | 9.75 | 9.80 | 72.1M |
| 2025-08-29 | 10.08 | 10.18 | 9.86 | 9.88 | 63.7M |
| 2025-08-28 | 10.11 | 10.16 | 9.88 | 10.07 | 55.3M |
| 2025-08-27 | 10.25 | 10.47 | 10.10 | 10.12 | 81.4M |
| 2025-08-26 | 10.07 | 10.41 | 10.00 | 10.28 | 76.4M |
| 2025-08-25 | 9.99 | 10.08 | 9.94 | 10.08 | 49.5M |
| 2025-08-22 | 10.08 | 10.08 | 9.88 | 9.99 | 38.9M |
| 2025-08-21 | 9.92 | 10.07 | 9.88 | 9.96 | 58.7M |
| 2025-08-20 | 9.83 | 9.88 | 9.77 | 9.86 | 33.0M |
| 2025-08-19 | 9.74 | 9.90 | 9.71 | 9.83 | 44.4M |
| 2025-08-18 | 9.67 | 9.78 | 9.66 | 9.74 | 31.7M |
| 2025-08-15 | 9.59 | 9.67 | 9.57 | 9.66 | 22.1M |
| 2025-08-14 | 9.73 | 9.78 | 9.60 | 9.61 | 30.2M |
| 2025-08-13 | 9.73 | 9.74 | 9.67 | 9.73 | 26.0M |
| 2025-08-12 | 9.76 | 9.81 | 9.70 | 9.72 | 21.0M |
| 2025-08-11 | 9.78 | 9.80 | 9.69 | 9.76 | 21.5M |
| 2025-08-08 | 9.73 | 9.79 | 9.72 | 9.77 | 21.6M |
| 2025-08-07 | 9.74 | 9.76 | 9.65 | 9.72 | 18.2M |
| 2025-08-06 | 9.69 | 9.75 | 9.63 | 9.74 | 20.5M |
| 2025-08-05 | 9.61 | 9.69 | 9.61 | 9.68 | 20.1M |
| 2025-08-04 | 9.56 | 9.61 | 9.53 | 9.60 | 20.9M |
| 2025-08-01 | 9.63 | 9.69 | 9.58 | 9.61 | 22.7M |
| 2025-07-31 | 9.87 | 9.88 | 9.60 | 9.62 | 44.5M |
| 2025-07-30 | 9.84 | 9.95 | 9.79 | 9.87 | 30.5M |
| 2025-07-29 | 9.95 | 9.97 | 9.78 | 9.86 | 32.1M |
| 2025-07-28 | 10.00 | 10.02 | 9.92 | 9.96 | 28.4M |
| 2025-07-25 | 10.14 | 10.17 | 10.01 | 10.02 | 31.9M |
| 2025-07-24 | 10.06 | 10.15 | 9.99 | 10.15 | 47.6M |
| 2025-07-23 | 10.34 | 10.41 | 10.10 | 10.15 | 78.9M |
| 2025-07-22 | 9.87 | 10.20 | 9.83 | 10.16 | 65.0M |
| 2025-07-21 | 9.74 | 9.90 | 9.72 | 9.88 | 36.5M |
| 2025-07-18 | 9.70 | 9.75 | 9.67 | 9.73 | 21.4M |
| 2025-07-17 | 9.70 | 9.75 | 9.63 | 9.68 | 20.8M |
| 2025-07-16 | 9.71 | 9.76 | 9.66 | 9.68 | 22.1M |
| 2025-07-15 | 9.82 | 9.87 | 9.64 | 9.73 | 38.8M |
| 2025-07-14 | 9.77 | 9.86 | 9.72 | 9.82 | 28.5M |
| 2025-07-11 | 9.73 | 9.95 | 9.70 | 9.80 | 47.5M |
| 2025-07-10 | 9.67 | 9.79 | 9.67 | 9.74 | 43.1M |
| 2025-07-09 | 9.57 | 9.73 | 9.56 | 9.62 | 43.1M |
| 2025-07-08 | 9.53 | 9.61 | 9.43 | 9.60 | 31.2M |
| 2025-07-07 | 9.46 | 9.53 | 9.42 | 9.51 | 18.6M |
| 2025-07-04 | 9.46 | 9.51 | 9.43 | 9.48 | 23.6M |
| 2025-07-03 | 9.44 | 9.53 | 9.41 | 9.46 | 27.8M |
| 2025-07-02 | 9.38 | 9.44 | 9.35 | 9.44 | 25.2M |
| 2025-07-01 | 9.39 | 9.43 | 9.36 | 9.38 | 15.2M |
| 2025-06-30 | 9.40 | 9.43 | 9.36 | 9.38 | 18.6M |
| 2025-06-27 | 9.40 | 9.47 | 9.40 | 9.41 | 15.3M |
| 2025-06-26 | 9.45 | 9.46 | 9.39 | 9.41 | 16.7M |
| 2025-06-25 | 9.42 | 9.46 | 9.36 | 9.46 | 18.0M |
| 2025-06-24 | 9.31 | 9.41 | 9.28 | 9.40 | 18.2M |
| 2025-06-23 | 9.31 | 9.31 | 9.21 | 9.28 | 18.5M |
| 2025-06-20 | 9.30 | 9.41 | 9.30 | 9.32 | 22.2M |
| 2025-06-19 | 9.44 | 9.46 | 9.27 | 9.29 | 26.0M |
| 2025-06-18 | 9.56 | 9.57 | 9.43 | 9.45 | 25.1M |
| 2025-06-17 | 9.57 | 9.63 | 9.55 | 9.59 | 16.0M |
| 2025-06-16 | 9.58 | 9.59 | 9.51 | 9.57 | 19.9M |
| 2025-06-13 | 9.67 | 9.70 | 9.58 | 9.60 | 26.8M |
| 2025-06-12 | 9.72 | 9.74 | 9.63 | 9.69 | 33.4M |
| 2025-06-11 | 9.54 | 9.83 | 9.52 | 9.78 | 62.2M |
| 2025-06-10 | 9.60 | 9.66 | 9.48 | 9.53 | 25.8M |
| 2025-06-09 | 9.52 | 9.67 | 9.50 | 9.64 | 27.5M |
| 2025-06-06 | 9.53 | 9.59 | 9.50 | 9.55 | 15.9M |
| 2025-06-05 | 9.65 | 9.66 | 9.50 | 9.53 | 26.6M |
| 2025-06-04 | 9.69 | 9.69 | 9.60 | 9.66 | 22.2M |
| 2025-06-03 | 9.51 | 9.69 | 9.51 | 9.69 | 34.5M |
| 2025-05-30 | 9.39 | 9.69 | 9.39 | 9.58 | 51.6M |
| 2025-05-29 | 9.37 | 9.43 | 9.35 | 9.43 | 17.1M |
| 2025-05-28 | 9.50 | 9.52 | 9.37 | 9.39 | 20.9M |
| 2025-05-27 | 9.46 | 9.62 | 9.46 | 9.52 | 26.8M |
| 2025-05-26 | 9.38 | 9.73 | 9.32 | 9.56 | 45.7M |
| 2025-05-23 | 9.49 | 9.55 | 9.38 | 9.38 | 24.0M |
| 2025-05-22 | 9.58 | 9.59 | 9.48 | 9.49 | 26.1M |
| 2025-05-21 | 9.65 | 9.69 | 9.60 | 9.60 | 18.8M |
| 2025-05-20 | 9.64 | 9.72 | 9.57 | 9.66 | 25.9M |
| 2025-05-19 | 9.63 | 9.67 | 9.57 | 9.64 | 18.5M |
| 2025-05-16 | 9.58 | 9.64 | 9.50 | 9.64 | 27.7M |
| 2025-05-15 | 9.74 | 9.75 | 9.60 | 9.60 | 25.8M |
| 2025-05-14 | 9.72 | 9.76 | 9.63 | 9.75 | 24.3M |
| 2025-05-13 | 9.67 | 9.72 | 9.64 | 9.71 | 28.5M |
| 2025-05-12 | 9.63 | 9.66 | 9.56 | 9.66 | 32.7M |
| 2025-05-09 | 9.76 | 9.82 | 9.64 | 9.67 | 32.8M |
| 2025-05-08 | 9.78 | 9.78 | 9.67 | 9.76 | 26.3M |
| 2025-05-07 | 9.82 | 9.85 | 9.73 | 9.78 | 39.6M |
| 2025-05-06 | 9.61 | 9.76 | 9.59 | 9.76 | 35.7M |
| 2025-04-30 | 9.66 | 9.74 | 9.58 | 9.59 | 36.7M |
| 2025-04-29 | 9.64 | 9.72 | 9.62 | 9.66 | 26.7M |
| 2025-04-28 | 9.80 | 9.80 | 9.65 | 9.67 | 27.4M |
| 2025-04-25 | 9.86 | 9.91 | 9.75 | 9.76 | 33.0M |
| 2025-04-24 | 9.85 | 9.96 | 9.82 | 9.86 | 30.3M |
| 2025-04-23 | 10.05 | 10.08 | 9.85 | 9.88 | 51.3M |
| 2025-04-22 | 10.00 | 10.16 | 9.98 | 10.04 | 39.5M |
| 2025-04-21 | 9.97 | 10.05 | 9.89 | 10.05 | 37.5M |
| 2025-04-18 | 10.05 | 10.05 | 9.89 | 9.97 | 35.3M |
| 2025-04-17 | 10.02 | 10.12 | 9.97 | 10.05 | 37.0M |
| 2025-04-16 | 10.10 | 10.14 | 9.93 | 10.08 | 53.9M |
| 2025-04-15 | 10.19 | 10.30 | 10.03 | 10.17 | 66.4M |
| 2025-04-14 | 10.20 | 10.38 | 10.18 | 10.22 | 83.2M |
| 2025-04-11 | 10.56 | 10.59 | 10.18 | 10.25 | 122.2M |
| 2025-04-10 | 10.30 | 10.90 | 10.22 | 10.67 | 171.5M |
| 2025-04-09 | 11.06 | 11.88 | 10.62 | 10.65 | 255.4M |
| 2025-04-08 | 10.21 | 11.19 | 9.58 | 11.04 | 240.8M |
| 2025-04-07 | 9.85 | 10.65 | 9.65 | 10.20 | 218.0M |
| 2025-04-03 | 9.50 | 9.78 | 9.44 | 9.73 | 81.0M |
| 2025-04-02 | 9.37 | 9.42 | 9.30 | 9.32 | 12.8M |
| 2025-04-01 | 9.27 | 9.42 | 9.27 | 9.40 | 20.7M |
| 2025-03-31 | 9.30 | 9.38 | 9.21 | 9.26 | 22.0M |
| 2025-03-28 | 9.47 | 9.48 | 9.34 | 9.38 | 16.3M |
| 2025-03-27 | 9.49 | 9.54 | 9.42 | 9.47 | 17.2M |
| 2025-03-26 | 9.43 | 9.60 | 9.41 | 9.51 | 31.6M |
| 2025-03-25 | 9.37 | 9.44 | 9.32 | 9.44 | 18.7M |
| 2025-03-24 | 9.37 | 9.40 | 9.27 | 9.38 | 24.3M |
| 2025-03-21 | 9.54 | 9.63 | 9.31 | 9.41 | 42.6M |
| 2025-03-20 | 9.65 | 9.69 | 9.58 | 9.59 | 21.9M |
| 2025-03-19 | 9.70 | 9.71 | 9.63 | 9.65 | 17.7M |
| 2025-03-18 | 9.75 | 9.77 | 9.65 | 9.69 | 25.8M |
| 2025-03-17 | 9.75 | 9.88 | 9.74 | 9.77 | 38.4M |
| 2025-03-14 | 9.62 | 9.74 | 9.59 | 9.71 | 36.2M |
| 2025-03-13 | 9.81 | 9.88 | 9.60 | 9.65 | 37.6M |
| 2025-03-12 | 9.95 | 9.95 | 9.81 | 9.82 | 38.0M |
| 2025-03-11 | 9.72 | 10.02 | 9.64 | 9.97 | 63.3M |
| 2025-03-10 | 9.98 | 9.99 | 9.75 | 9.83 | 48.4M |
| 2025-03-07 | 9.65 | 9.94 | 9.58 | 9.79 | 61.0M |
| 2025-03-06 | 9.55 | 9.69 | 9.52 | 9.67 | 41.7M |
| 2025-03-05 | 9.75 | 9.75 | 9.51 | 9.58 | 34.2M |
| 2025-03-04 | 9.56 | 9.67 | 9.43 | 9.66 | 40.2M |
| 2025-03-03 | 9.51 | 9.69 | 9.50 | 9.57 | 38.6M |
| 2025-02-28 | 9.70 | 9.83 | 9.53 | 9.56 | 47.4M |
| 2025-02-27 | 9.85 | 9.88 | 9.62 | 9.67 | 57.7M |
| 2025-02-26 | 9.83 | 9.94 | 9.75 | 9.89 | 56.3M |
| 2025-02-25 | 10.02 | 10.07 | 9.86 | 9.91 | 83.7M |
| 2025-02-24 | 10.37 | 10.94 | 10.22 | 10.30 | 151.0M |
| 2025-02-21 | 9.99 | 10.13 | 9.90 | 9.98 | 94.7M |
| 2025-02-20 | 10.44 | 10.45 | 10.00 | 10.04 | 142.7M |
| 2025-02-19 | 9.50 | 10.44 | 9.30 | 10.44 | 193.9M |
| 2025-02-18 | 9.97 | 9.97 | 9.45 | 9.49 | 137.7M |
| 2025-02-17 | 9.09 | 9.98 | 8.90 | 9.56 | 107.4M |
| 2025-02-14 | 8.90 | 9.23 | 8.88 | 9.10 | 66.8M |
| 2025-02-13 | 8.71 | 8.97 | 8.70 | 8.86 | 47.6M |
| 2025-02-12 | 8.64 | 8.72 | 8.55 | 8.72 | 20.0M |
| 2025-02-11 | 8.78 | 8.79 | 8.62 | 8.64 | 19.2M |
| 2025-02-10 | 8.68 | 8.77 | 8.66 | 8.76 | 19.6M |
| 2025-02-07 | 8.58 | 8.74 | 8.54 | 8.69 | 29.5M |
| 2025-02-06 | 8.56 | 8.60 | 8.46 | 8.59 | 18.7M |
| 2025-02-05 | 8.71 | 8.76 | 8.54 | 8.57 | 21.9M |
| 2025-01-27 | 8.60 | 8.79 | 8.59 | 8.69 | 22.5M |
| 2025-01-24 | 8.53 | 8.58 | 8.49 | 8.58 | 16.0M |
| 2025-01-23 | 8.56 | 8.62 | 8.50 | 8.50 | 14.0M |
| 2025-01-22 | 8.55 | 8.58 | 8.48 | 8.52 | 10.5M |
| 2025-01-21 | 8.67 | 8.69 | 8.54 | 8.59 | 12.1M |
| 2025-01-20 | 8.69 | 8.71 | 8.62 | 8.64 | 12.4M |
| 2025-01-17 | 8.58 | 8.67 | 8.55 | 8.64 | 12.3M |
| 2025-01-16 | 8.62 | 8.74 | 8.54 | 8.62 | 16.6M |
| 2025-01-15 | 8.60 | 8.66 | 8.55 | 8.61 | 13.4M |
| 2025-01-14 | 8.45 | 8.63 | 8.45 | 8.63 | 21.5M |
| 2025-01-13 | 8.30 | 8.44 | 8.27 | 8.44 | 15.9M |
| 2025-01-10 | 8.49 | 8.52 | 8.35 | 8.35 | 18.1M |
| 2025-01-09 | 8.60 | 8.66 | 8.48 | 8.51 | 19.3M |
| 2025-01-08 | 8.68 | 8.70 | 8.48 | 8.56 | 19.6M |
| 2025-01-07 | 8.65 | 8.69 | 8.60 | 8.68 | 14.3M |
| 2025-01-06 | 8.68 | 8.70 | 8.56 | 8.64 | 17.7M |
| 2025-01-03 | 8.78 | 8.82 | 8.60 | 8.63 | 26.1M |
| 2025-01-02 | 9.00 | 9.08 | 8.75 | 8.78 | 30.6M |