13.17
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 8.75 | 8.95 | 8.74 | 8.80 | 5.8M |
| 2022-12-29 | 8.79 | 8.95 | 8.52 | 8.72 | 8.9M |
| 2022-12-28 | 8.83 | 8.92 | 8.60 | 8.66 | 8.7M |
| 2022-12-27 | 9.09 | 9.24 | 8.81 | 8.91 | 9.5M |
| 2022-12-26 | 9.00 | 9.13 | 8.89 | 9.08 | 10.9M |
| 2022-12-23 | 8.59 | 9.16 | 8.57 | 8.96 | 18.6M |
| 2022-12-22 | 8.66 | 8.89 | 8.49 | 8.63 | 7.8M |
| 2022-12-21 | 8.69 | 8.75 | 8.55 | 8.62 | 5.4M |
| 2022-12-20 | 8.88 | 9.00 | 8.67 | 8.72 | 7.1M |
| 2022-12-19 | 9.07 | 9.07 | 8.79 | 8.87 | 7.7M |
| 2022-12-16 | 9.12 | 9.18 | 8.96 | 8.97 | 7.0M |
| 2022-12-15 | 9.22 | 9.35 | 9.03 | 9.17 | 9.7M |
| 2022-12-14 | 9.20 | 9.41 | 9.10 | 9.13 | 7.8M |
| 2022-12-13 | 9.70 | 9.73 | 9.29 | 9.32 | 8.9M |
| 2022-12-12 | 9.37 | 9.75 | 9.37 | 9.69 | 11.9M |
| 2022-12-09 | 9.70 | 9.70 | 9.33 | 9.34 | 9.5M |
| 2022-12-08 | 10.04 | 10.04 | 9.60 | 9.65 | 10.2M |
| 2022-12-07 | 9.99 | 10.04 | 9.82 | 9.98 | 5.7M |
| 2022-12-06 | 10.11 | 10.21 | 9.90 | 9.95 | 8.2M |
| 2022-12-05 | 10.30 | 10.46 | 10.12 | 10.18 | 9.3M |
| 2022-12-02 | 10.18 | 10.63 | 10.09 | 10.29 | 13.2M |
| 2022-12-01 | 10.05 | 10.24 | 10.00 | 10.20 | 14.5M |
| 2022-11-30 | 10.00 | 10.09 | 9.86 | 9.93 | 7.4M |
| 2022-11-29 | 9.71 | 10.05 | 9.68 | 9.98 | 11.5M |
| 2022-11-28 | 9.68 | 9.90 | 9.59 | 9.66 | 8.6M |
| 2022-11-25 | 10.10 | 10.12 | 9.90 | 9.90 | 8.1M |
| 2022-11-24 | 10.05 | 10.38 | 9.83 | 10.09 | 16.9M |
| 2022-11-23 | 10.48 | 10.62 | 9.90 | 10.05 | 18.8M |
| 2022-11-22 | 10.84 | 11.29 | 10.43 | 10.53 | 19.3M |
| 2022-11-21 | 10.31 | 11.08 | 10.18 | 10.92 | 24.8M |
| 2022-11-18 | 10.90 | 11.12 | 10.48 | 10.51 | 19.2M |
| 2022-11-17 | 10.62 | 10.90 | 10.56 | 10.88 | 15.9M |
| 2022-11-16 | 10.70 | 11.04 | 10.58 | 10.62 | 14.0M |
| 2022-11-15 | 10.38 | 10.85 | 10.27 | 10.73 | 22.5M |
| 2022-11-14 | 10.22 | 10.45 | 10.19 | 10.36 | 10.8M |
| 2022-11-11 | 10.55 | 10.65 | 10.26 | 10.35 | 17.8M |
| 2022-11-10 | 10.36 | 10.65 | 10.30 | 10.33 | 13.9M |
| 2022-11-09 | 10.64 | 10.66 | 10.28 | 10.50 | 13.4M |
| 2022-11-08 | 10.51 | 10.64 | 10.17 | 10.62 | 20.0M |
| 2022-11-07 | 10.44 | 10.81 | 10.37 | 10.57 | 20.9M |
| 2022-11-04 | 10.74 | 10.74 | 10.20 | 10.45 | 29.9M |
| 2022-11-03 | 10.24 | 10.85 | 10.01 | 10.63 | 35.4M |
| 2022-11-02 | 11.41 | 11.83 | 10.17 | 10.52 | 52.2M |
| 2022-11-01 | 11.05 | 11.20 | 10.46 | 10.95 | 33.9M |
| 2022-10-31 | 11.16 | 11.68 | 11.00 | 11.20 | 37.3M |
| 2022-10-28 | 11.58 | 12.00 | 11.29 | 11.40 | 27.9M |
| 2022-10-27 | 11.38 | 12.58 | 11.38 | 11.75 | 37.9M |
| 2022-10-26 | 11.60 | 12.38 | 11.38 | 11.71 | 39.7M |
| 2022-10-25 | 11.20 | 12.00 | 11.18 | 11.83 | 36.3M |
| 2022-10-24 | 11.60 | 12.62 | 11.31 | 11.88 | 53.7M |
| 2022-10-21 | 9.78 | 11.77 | 9.74 | 11.39 | 50.8M |
| 2022-10-20 | 10.00 | 10.16 | 9.65 | 9.88 | 33.4M |
| 2022-10-19 | 9.19 | 10.23 | 9.13 | 10.09 | 48.4M |
| 2022-10-18 | 8.99 | 9.73 | 8.75 | 9.35 | 35.9M |
| 2022-10-17 | 8.56 | 9.33 | 8.56 | 8.90 | 29.1M |
| 2022-10-14 | 7.92 | 8.76 | 7.84 | 8.47 | 19.6M |
| 2022-10-13 | 7.66 | 8.04 | 7.62 | 7.92 | 11.2M |
| 2022-10-12 | 7.40 | 7.64 | 7.34 | 7.64 | 8.5M |
| 2022-10-11 | 7.26 | 7.46 | 7.20 | 7.40 | 3.7M |
| 2022-10-10 | 7.50 | 7.53 | 7.22 | 7.25 | 4.0M |
| 2022-09-30 | 7.47 | 7.70 | 7.45 | 7.46 | 4.8M |
| 2022-09-29 | 7.70 | 7.78 | 7.43 | 7.46 | 5.6M |
| 2022-09-28 | 7.80 | 7.84 | 7.55 | 7.56 | 4.0M |
| 2022-09-27 | 7.60 | 7.84 | 7.58 | 7.81 | 5.1M |
| 2022-09-26 | 7.78 | 7.80 | 7.47 | 7.50 | 4.7M |
| 2022-09-23 | 8.10 | 8.12 | 7.73 | 7.75 | 4.9M |
| 2022-09-22 | 8.09 | 8.23 | 8.03 | 8.04 | 4.8M |
| 2022-09-21 | 7.88 | 8.18 | 7.66 | 8.15 | 6.4M |
| 2022-09-20 | 7.84 | 7.97 | 7.80 | 7.90 | 3.5M |
| 2022-09-19 | 8.04 | 8.09 | 7.69 | 7.78 | 7.2M |
| 2022-09-16 | 8.10 | 8.35 | 8.03 | 8.04 | 7.6M |
| 2022-09-15 | 8.29 | 8.38 | 8.07 | 8.15 | 5.6M |
| 2022-09-14 | 8.18 | 8.30 | 8.10 | 8.29 | 4.8M |
| 2022-09-13 | 8.29 | 8.50 | 8.28 | 8.31 | 7.3M |
| 2022-09-09 | 8.22 | 8.38 | 8.11 | 8.26 | 7.2M |
| 2022-09-08 | 8.30 | 8.35 | 8.16 | 8.16 | 5.5M |
| 2022-09-07 | 8.32 | 8.35 | 8.18 | 8.32 | 6.1M |
| 2022-09-06 | 8.25 | 8.33 | 8.20 | 8.30 | 4.1M |
| 2022-09-05 | 8.38 | 8.42 | 8.18 | 8.25 | 5.3M |
| 2022-09-02 | 8.22 | 8.41 | 8.19 | 8.38 | 5.9M |
| 2022-09-01 | 8.20 | 8.35 | 8.15 | 8.15 | 4.4M |
| 2022-08-31 | 8.41 | 8.47 | 8.18 | 8.23 | 4.8M |
| 2022-08-30 | 8.35 | 8.51 | 8.31 | 8.42 | 4.9M |
| 2022-08-29 | 8.24 | 8.40 | 8.11 | 8.37 | 4.7M |
| 2022-08-26 | 8.58 | 8.60 | 8.39 | 8.41 | 8.3M |
| 2022-08-25 | 8.60 | 8.70 | 8.42 | 8.62 | 5.6M |
| 2022-08-24 | 8.96 | 8.99 | 8.60 | 8.60 | 8.2M |
| 2022-08-23 | 9.02 | 9.07 | 8.89 | 8.95 | 5.6M |
| 2022-08-22 | 9.00 | 9.12 | 8.81 | 9.00 | 5.5M |
| 2022-08-19 | 9.15 | 9.32 | 9.02 | 9.02 | 11.2M |
| 2022-08-18 | 9.13 | 9.18 | 8.97 | 9.07 | 6.9M |
| 2022-08-17 | 9.12 | 9.21 | 9.01 | 9.17 | 7.7M |
| 2022-08-16 | 9.27 | 9.28 | 9.07 | 9.12 | 8.1M |
| 2022-08-15 | 9.47 | 9.47 | 9.19 | 9.21 | 8.3M |
| 2022-08-12 | 9.27 | 9.59 | 9.22 | 9.38 | 12.5M |
| 2022-08-11 | 9.15 | 9.33 | 9.08 | 9.25 | 8.0M |
| 2022-08-10 | 9.04 | 9.17 | 9.02 | 9.06 | 4.6M |
| 2022-08-09 | 9.20 | 9.22 | 9.04 | 9.11 | 5.7M |
| 2022-08-08 | 9.06 | 9.20 | 9.04 | 9.17 | 6.7M |
| 2022-08-05 | 8.82 | 9.11 | 8.80 | 9.11 | 10.5M |
| 2022-08-04 | 8.54 | 8.75 | 8.53 | 8.74 | 6.3M |
| 2022-08-03 | 8.41 | 8.79 | 8.41 | 8.51 | 8.1M |
| 2022-08-02 | 9.06 | 9.06 | 8.38 | 8.50 | 11.2M |
| 2022-08-01 | 9.01 | 9.18 | 8.96 | 9.09 | 5.3M |
| 2022-07-29 | 9.29 | 9.35 | 9.10 | 9.12 | 6.9M |
| 2022-07-28 | 9.30 | 9.41 | 9.27 | 9.28 | 7.2M |
| 2022-07-27 | 9.38 | 9.45 | 9.19 | 9.25 | 7.0M |
| 2022-07-26 | 9.18 | 9.47 | 9.11 | 9.30 | 10.7M |
| 2022-07-25 | 9.32 | 9.47 | 9.09 | 9.14 | 6.8M |
| 2022-07-22 | 9.38 | 9.45 | 9.08 | 9.18 | 6.5M |
| 2022-07-21 | 9.46 | 9.63 | 9.33 | 9.33 | 7.3M |
| 2022-07-20 | 9.40 | 9.53 | 9.28 | 9.46 | 9.4M |
| 2022-07-19 | 9.02 | 9.35 | 8.93 | 9.33 | 11.3M |
| 2022-07-18 | 8.71 | 9.02 | 8.70 | 8.99 | 6.0M |
| 2022-07-15 | 9.03 | 9.03 | 8.71 | 8.75 | 8.0M |
| 2022-07-14 | 8.99 | 9.08 | 8.94 | 9.04 | 6.4M |
| 2022-07-13 | 8.99 | 9.12 | 8.99 | 9.04 | 4.5M |
| 2022-07-12 | 9.21 | 9.24 | 8.95 | 9.03 | 8.7M |
| 2022-07-11 | 9.45 | 9.49 | 9.16 | 9.22 | 9.7M |
| 2022-07-08 | 9.40 | 9.73 | 9.37 | 9.51 | 11.6M |
| 2022-07-07 | 9.40 | 9.57 | 9.38 | 9.40 | 7.6M |
| 2022-07-06 | 9.49 | 9.61 | 9.31 | 9.37 | 9.2M |
| 2022-07-05 | 9.81 | 9.87 | 9.37 | 9.50 | 14.0M |
| 2022-07-04 | 9.77 | 9.84 | 9.58 | 9.81 | 9.7M |
| 2022-07-01 | 9.81 | 9.98 | 9.75 | 9.78 | 10.0M |
| 2022-06-30 | 9.85 | 9.93 | 9.75 | 9.81 | 10.3M |
| 2022-06-29 | 10.03 | 10.08 | 9.75 | 9.78 | 14.9M |
| 2022-06-28 | 9.80 | 10.05 | 9.69 | 10.01 | 18.4M |
| 2022-06-27 | 9.84 | 9.94 | 9.73 | 9.84 | 13.0M |
| 2022-06-24 | 9.85 | 10.11 | 9.79 | 9.84 | 14.6M |
| 2022-06-23 | 9.69 | 9.89 | 9.55 | 9.83 | 12.4M |
| 2022-06-22 | 10.04 | 10.05 | 9.66 | 9.68 | 16.0M |
| 2022-06-21 | 9.94 | 10.24 | 9.81 | 10.07 | 22.6M |
| 2022-06-20 | 9.86 | 10.10 | 9.76 | 9.94 | 16.9M |
| 2022-06-17 | 10.06 | 10.15 | 9.68 | 9.86 | 24.2M |
| 2022-06-16 | 10.01 | 10.46 | 9.93 | 10.22 | 34.7M |
| 2022-06-15 | 9.46 | 10.06 | 9.46 | 9.86 | 31.6M |
| 2022-06-14 | 9.38 | 9.49 | 9.00 | 9.46 | 16.0M |
| 2022-06-13 | 9.28 | 9.53 | 9.21 | 9.47 | 12.9M |
| 2022-06-10 | 9.12 | 9.38 | 9.12 | 9.31 | 9.7M |
| 2022-06-09 | 9.52 | 9.54 | 9.16 | 9.20 | 14.2M |
| 2022-06-08 | 9.60 | 9.75 | 9.25 | 9.52 | 15.5M |
| 2022-06-07 | 9.78 | 9.78 | 9.47 | 9.58 | 12.6M |
| 2022-06-06 | 9.46 | 9.80 | 9.40 | 9.72 | 18.8M |
| 2022-06-02 | 9.35 | 9.41 | 9.12 | 9.39 | 12.8M |
| 2022-06-01 | 9.36 | 9.62 | 9.25 | 9.35 | 14.3M |
| 2022-05-31 | 9.55 | 9.60 | 9.16 | 9.48 | 19.8M |
| 2022-05-30 | 9.44 | 9.53 | 9.25 | 9.47 | 23.7M |
| 2022-05-27 | 9.40 | 10.18 | 9.17 | 9.65 | 32.1M |
| 2022-05-26 | 9.19 | 9.37 | 8.94 | 9.29 | 13.4M |
| 2022-05-25 | 8.87 | 9.22 | 8.85 | 9.19 | 11.6M |
| 2022-05-24 | 9.70 | 9.70 | 8.93 | 8.96 | 19.8M |
| 2022-05-23 | 9.34 | 9.74 | 9.34 | 9.66 | 21.5M |
| 2022-05-20 | 9.45 | 9.51 | 9.14 | 9.28 | 17.0M |
| 2022-05-19 | 8.91 | 9.19 | 8.91 | 9.13 | 11.3M |
| 2022-05-18 | 9.31 | 9.46 | 9.08 | 9.10 | 16.0M |
| 2022-05-17 | 9.18 | 9.18 | 8.86 | 9.10 | 12.1M |
| 2022-05-16 | 9.15 | 9.37 | 8.96 | 9.17 | 13.1M |
| 2022-05-13 | 9.24 | 9.29 | 9.03 | 9.11 | 8.7M |
| 2022-05-12 | 9.05 | 9.36 | 9.00 | 9.21 | 11.6M |
| 2022-05-11 | 9.21 | 9.50 | 9.09 | 9.12 | 16.2M |
| 2022-05-10 | 8.86 | 9.31 | 8.71 | 9.25 | 13.5M |
| 2022-05-09 | 9.03 | 9.34 | 8.91 | 9.06 | 12.2M |
| 2022-05-06 | 8.68 | 9.22 | 8.58 | 8.95 | 14.3M |
| 2022-05-05 | 8.90 | 9.38 | 8.69 | 9.10 | 18.0M |
| 2022-04-29 | 8.42 | 8.97 | 8.42 | 8.89 | 14.5M |
| 2022-04-28 | 8.59 | 8.67 | 8.28 | 8.39 | 13.6M |
| 2022-04-27 | 8.07 | 8.82 | 7.90 | 8.74 | 23.0M |
| 2022-04-26 | 8.76 | 8.86 | 8.15 | 8.19 | 15.6M |
| 2022-04-25 | 9.50 | 9.50 | 8.61 | 8.68 | 21.2M |
| 2022-04-22 | 10.13 | 10.28 | 9.75 | 9.79 | 15.4M |
| 2022-04-21 | 10.62 | 10.89 | 10.20 | 10.25 | 16.9M |
| 2022-04-20 | 11.52 | 11.69 | 10.76 | 10.81 | 19.1M |
| 2022-04-19 | 11.10 | 11.33 | 11.00 | 11.24 | 11.8M |
| 2022-04-18 | 10.80 | 11.27 | 10.68 | 11.23 | 12.8M |
| 2022-04-15 | 11.45 | 11.45 | 10.85 | 11.00 | 18.6M |
| 2022-04-14 | 11.60 | 11.72 | 11.44 | 11.52 | 15.5M |
| 2022-04-13 | 12.46 | 12.57 | 11.50 | 11.57 | 27.2M |
| 2022-04-12 | 12.73 | 12.91 | 12.16 | 12.66 | 21.1M |
| 2022-04-11 | 12.90 | 13.18 | 12.50 | 12.59 | 24.1M |
| 2022-04-08 | 13.49 | 13.78 | 13.07 | 13.33 | 29.2M |
| 2022-04-07 | 14.42 | 14.90 | 13.64 | 13.67 | 39.4M |
| 2022-04-06 | 14.63 | 14.82 | 14.13 | 14.36 | 38.3M |
| 2022-04-01 | 14.70 | 14.99 | 14.40 | 14.44 | 45.4M |
| 2022-03-31 | 14.16 | 15.80 | 13.96 | 15.02 | 70.3M |
| 2022-03-30 | 13.31 | 14.26 | 13.20 | 14.18 | 47.6M |
| 2022-03-29 | 13.26 | 13.79 | 13.08 | 13.50 | 32.9M |
| 2022-03-28 | 12.77 | 14.16 | 12.60 | 13.50 | 55.9M |
| 2022-03-25 | 12.66 | 13.25 | 12.44 | 12.45 | 24.6M |
| 2022-03-24 | 13.20 | 13.21 | 12.38 | 12.40 | 31.5M |
| 2022-03-23 | 13.50 | 13.79 | 13.35 | 13.39 | 26.3M |
| 2022-03-22 | 13.69 | 14.50 | 13.55 | 13.84 | 42.0M |
| 2022-03-21 | 13.62 | 13.74 | 13.22 | 13.50 | 25.5M |
| 2022-03-18 | 13.76 | 13.84 | 13.52 | 13.61 | 32.6M |
| 2022-03-17 | 13.86 | 14.69 | 13.43 | 14.22 | 60.1M |
| 2022-03-16 | 13.05 | 13.80 | 12.80 | 13.80 | 48.6M |
| 2022-03-15 | 12.77 | 13.51 | 12.70 | 12.97 | 39.4M |
| 2022-03-14 | 12.99 | 13.35 | 12.72 | 12.72 | 27.6M |
| 2022-03-11 | 12.02 | 13.45 | 11.90 | 13.25 | 36.6M |
| 2022-03-10 | 12.50 | 12.70 | 12.25 | 12.30 | 19.2M |
| 2022-03-09 | 12.38 | 12.48 | 11.45 | 12.20 | 22.8M |
| 2022-03-08 | 13.00 | 13.08 | 12.25 | 12.48 | 21.4M |
| 2022-03-07 | 13.24 | 13.51 | 12.84 | 12.89 | 21.8M |
| 2022-03-04 | 13.18 | 13.85 | 12.93 | 13.34 | 30.9M |
| 2022-03-03 | 13.69 | 13.69 | 13.10 | 13.18 | 23.3M |
| 2022-03-02 | 13.35 | 13.88 | 13.18 | 13.49 | 27.4M |
| 2022-03-01 | 13.18 | 13.68 | 12.95 | 13.42 | 28.0M |
| 2022-02-28 | 13.31 | 13.49 | 12.88 | 13.17 | 26.4M |
| 2022-02-25 | 13.00 | 13.29 | 12.71 | 12.81 | 24.4M |
| 2022-02-24 | 14.20 | 14.20 | 12.41 | 12.95 | 57.0M |
| 2022-02-23 | 14.47 | 14.68 | 14.10 | 14.33 | 29.2M |
| 2022-02-22 | 14.91 | 15.08 | 14.09 | 14.39 | 40.0M |
| 2022-02-21 | 14.85 | 15.55 | 14.76 | 15.29 | 36.4M |
| 2022-02-18 | 14.75 | 14.97 | 14.47 | 14.89 | 31.0M |
| 2022-02-17 | 14.88 | 15.57 | 14.65 | 14.80 | 41.1M |
| 2022-02-16 | 16.35 | 16.67 | 14.97 | 15.20 | 48.8M |
| 2022-02-15 | 16.50 | 16.64 | 15.44 | 15.72 | 40.3M |
| 2022-02-14 | 16.00 | 16.96 | 15.88 | 16.38 | 45.0M |
| 2022-02-11 | 16.76 | 18.13 | 16.51 | 17.15 | 66.3M |
| 2022-02-10 | 16.82 | 17.56 | 16.17 | 16.80 | 60.7M |
| 2022-02-09 | 15.50 | 17.68 | 15.50 | 17.20 | 75.0M |
| 2022-02-08 | 14.82 | 15.55 | 14.15 | 15.24 | 48.9M |
| 2022-02-07 | 15.55 | 15.91 | 14.70 | 14.77 | 45.0M |
| 2022-01-28 | 14.67 | 15.35 | 14.41 | 14.72 | 48.1M |
| 2022-01-27 | 15.70 | 15.88 | 14.02 | 14.11 | 55.8M |
| 2022-01-26 | 17.20 | 17.57 | 15.06 | 15.52 | 59.6M |
| 2022-01-25 | 18.11 | 18.38 | 16.71 | 17.28 | 58.0M |
| 2022-01-24 | 16.17 | 18.85 | 16.17 | 18.16 | 79.7M |
| 2022-01-21 | 17.80 | 18.34 | 16.00 | 16.16 | 60.4M |
| 2022-01-20 | 17.85 | 19.70 | 16.18 | 18.81 | 98.2M |
| 2022-01-19 | 17.56 | 19.38 | 17.56 | 18.42 | 75.8M |
| 2022-01-18 | 21.00 | 22.10 | 18.40 | 18.46 | 136.3M |
| 2022-01-17 | 17.90 | 20.40 | 17.62 | 20.40 | 127.3M |
| 2022-01-14 | 15.65 | 17.88 | 15.48 | 17.00 | 83.1M |
| 2022-01-13 | 15.45 | 17.78 | 15.07 | 16.49 | 90.5M |
| 2022-01-12 | 15.67 | 16.11 | 14.90 | 15.78 | 61.9M |
| 2022-01-11 | 16.50 | 16.65 | 15.33 | 15.47 | 75.2M |
| 2022-01-10 | 16.25 | 18.00 | 15.12 | 17.38 | 81.8M |
| 2022-01-07 | 16.16 | 18.65 | 16.14 | 17.15 | 99.3M |
| 2022-01-06 | 15.30 | 17.18 | 15.30 | 16.06 | 92.0M |
| 2022-01-05 | 16.32 | 16.72 | 14.99 | 15.57 | 93.3M |
| 2022-01-04 | 15.13 | 18.14 | 14.30 | 16.72 | 129.3M |