8.28
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 | 8.39 | 8.47 | 8.26 | 8.28 | 10.9M |
| 2025-09-28 | 8.39 | 8.47 | 8.33 | 8.38 | 2.8M |
| 2025-09-27 | 8.39 | 8.46 | 8.33 | 8.39 | 1.8M |
| 2025-09-26 | 8.50 | 8.52 | 8.21 | 8.36 | 11.9M |
| 2025-09-25 | 8.58 | 8.60 | 8.42 | 8.47 | 4.3M |
| 2025-09-24 | 8.43 | 8.64 | 8.42 | 8.58 | 7.3M |
| 2025-09-23 | 8.57 | 8.68 | 8.43 | 8.43 | 8.0M |
| 2025-09-22 | 8.63 | 8.72 | 8.40 | 8.58 | 14.4M |
| 2025-09-19 | 8.76 | 8.79 | 8.60 | 8.63 | 0.0M |
| 2025-09-18 | 8.69 | 8.85 | 8.69 | 8.73 | 8.1M |
| 2025-09-17 | 8.68 | 8.85 | 8.67 | 8.75 | 6.7M |
| 2025-09-16 | 8.66 | 8.74 | 8.58 | 8.65 | 6.6M |
| 2025-09-15 | 8.76 | 8.90 | 8.58 | 8.67 | 13.1M |
| 2025-09-14 | 8.76 | 8.90 | 8.76 | 8.84 | 3.5M |
| 2025-09-13 | 8.76 | 8.83 | 8.72 | 8.80 | 1.5M |
| 2025-09-12 | 8.95 | 8.98 | 8.71 | 8.76 | 11.2M |
| 2025-09-11 | 8.90 | 9.01 | 8.80 | 8.95 | 13.9M |
| 2025-09-10 | 8.92 | 8.94 | 8.85 | 8.89 | 7.0M |
| 2025-09-09 | 8.93 | 8.98 | 8.87 | 8.92 | 11.8M |
| 2025-09-08 | 8.91 | 9.03 | 8.87 | 8.93 | 11.0M |
| 2025-09-07 | 8.91 | 8.99 | 8.94 | 8.98 | 1.6M |
| 2025-09-06 | 8.91 | 8.95 | 8.89 | 8.94 | 0.8M |
| 2025-09-05 | 8.91 | 8.98 | 8.87 | 8.90 | 8.3M |
| 2025-09-04 | 8.84 | 8.92 | 8.81 | 8.91 | 11.7M |
| 2025-09-03 | 8.80 | 8.87 | 8.76 | 8.84 | 5.2M |
| 2025-09-02 | 8.86 | 8.88 | 8.76 | 8.80 | 8.4M |
| 2025-09-01 | 8.76 | 8.96 | 8.75 | 8.83 | 12.9M |
| 2025-08-31 | 8.76 | 8.91 | 8.85 | 8.90 | 4.7M |
| 2025-08-30 | 8.76 | 8.91 | 8.75 | 8.87 | 3.4M |
| 2025-08-29 | 8.76 | 8.79 | 8.70 | 8.75 | 6.5M |
| 2025-08-28 | 8.80 | 8.84 | 8.73 | 8.76 | 6.3M |
| 2025-08-27 | 8.83 | 8.83 | 8.71 | 8.79 | 5.2M |
| 2025-08-26 | 8.84 | 8.89 | 8.72 | 8.80 | 5.6M |
| 2025-08-25 | 8.78 | 8.87 | 8.76 | 8.84 | 7.9M |
| 2025-08-24 | 8.78 | 8.83 | 8.76 | 8.83 | 1.0M |
| 2025-08-23 | 8.78 | 8.81 | 8.77 | 8.80 | 0.4M |
| 2025-08-22 | 8.77 | 8.82 | 8.69 | 8.77 | 5.4M |
| 2025-08-21 | 8.85 | 8.93 | 8.67 | 8.71 | 17.6M |
| 2025-08-20 | 8.86 | 8.96 | 8.81 | 8.85 | 12.7M |
| 2025-08-19 | 8.88 | 8.92 | 8.80 | 8.86 | 25.0M |
| 2025-08-18 | 8.79 | 8.92 | 8.57 | 8.87 | 23.8M |
| 2025-08-17 | 8.79 | 8.76 | 8.69 | 8.72 | 7.2M |
| 2025-08-16 | 8.79 | 8.79 | 8.57 | 8.75 | 5.9M |
| 2025-08-15 | 8.93 | 8.97 | 8.83 | 8.85 | 27.9M |
| 2025-08-14 | 8.75 | 8.90 | 8.69 | 8.88 | 19.7M |
| 2025-08-13 | 8.84 | 8.86 | 8.73 | 8.75 | 10.2M |
| 2025-08-12 | 8.88 | 8.88 | 8.78 | 8.80 | 8.6M |
| 2025-08-11 | 9.00 | 9.02 | 8.77 | 8.86 | 36.0M |
| 2025-08-08 | 8.72 | 8.85 | 8.72 | 8.79 | 17.1M |
| 2025-08-07 | 8.67 | 8.82 | 8.56 | 8.70 | 24.5M |
| 2025-08-06 | 8.59 | 8.75 | 8.49 | 8.70 | 18.1M |
| 2025-08-05 | 8.59 | 8.60 | 8.53 | 8.60 | 5.1M |
| 2025-08-04 | 8.50 | 8.65 | 8.39 | 8.58 | 12.1M |
| 2025-08-01 | 8.52 | 8.58 | 8.48 | 8.50 | 5.2M |
| 2025-07-31 | 8.48 | 8.55 | 8.46 | 8.51 | 5.5M |
| 2025-07-30 | 8.61 | 8.62 | 8.40 | 8.49 | 9.5M |
| 2025-07-29 | 8.58 | 8.65 | 8.50 | 8.56 | 9.7M |
| 2025-07-28 | 8.58 | 8.67 | 8.51 | 8.59 | 9.1M |
| 2025-07-27 | 8.58 | 8.66 | 8.59 | 8.61 | 1.4M |
| 2025-07-26 | 8.58 | 8.67 | 8.58 | 8.65 | 0.8M |
| 2025-07-25 | 8.55 | 8.74 | 8.53 | 8.57 | 19.1M |
| 2025-07-24 | 8.60 | 8.63 | 8.46 | 8.53 | 12.2M |
| 2025-07-23 | 8.64 | 8.66 | 8.53 | 8.60 | 9.0M |
| 2025-07-22 | 8.70 | 8.70 | 8.52 | 8.59 | 8.5M |
| 2025-07-21 | 8.58 | 8.79 | 8.58 | 8.66 | 15.3M |
| 2025-07-20 | 8.58 | 8.74 | 8.68 | 8.71 | 3.0M |
| 2025-07-19 | 8.58 | 8.70 | 8.60 | 8.68 | 1.8M |
| 2025-07-18 | 8.50 | 8.58 | 8.46 | 8.57 | 7.8M |
| 2025-07-17 | 8.54 | 8.62 | 8.36 | 8.46 | 9.0M |
| 2025-07-16 | 8.53 | 8.60 | 8.47 | 8.51 | 8.2M |
| 2025-07-15 | 8.56 | 8.63 | 8.43 | 8.51 | 11.8M |
| 2025-07-14 | 8.30 | 8.58 | 8.28 | 8.57 | 25.5M |
| 2025-07-11 | 9.09 | 9.21 | 9.04 | 9.05 | 24.3M |
| 2025-07-10 | 9.08 | 9.18 | 9.06 | 9.12 | 6.9M |
| 2025-07-09 | 9.09 | 9.18 | 9.02 | 9.12 | 7.7M |
| 2025-07-08 | 9.19 | 9.28 | 9.07 | 9.10 | 14.2M |
| 2025-07-07 | 9.18 | 9.32 | 9.14 | 9.18 | 13.5M |
| 2025-07-06 | 9.18 | 9.22 | 9.17 | 9.19 | 1.8M |
| 2025-07-05 | 9.18 | 9.19 | 9.15 | 9.17 | 1.1M |
| 2025-07-04 | 9.17 | 9.25 | 9.06 | 9.17 | 11.0M |
| 2025-07-03 | 9.23 | 9.26 | 9.15 | 9.16 | 9.1M |
| 2025-07-02 | 9.28 | 9.32 | 9.20 | 9.22 | 8.5M |
| 2025-07-01 | 9.38 | 9.42 | 9.17 | 9.28 | 12.4M |
| 2025-06-30 | 9.38 | 9.56 | 9.31 | 9.35 | 25.3M |
| 2025-06-29 | 9.38 | 9.42 | 9.37 | 9.39 | 3.8M |
| 2025-06-28 | 9.38 | 9.40 | 9.33 | 9.40 | 2.2M |
| 2025-06-27 | 9.33 | 9.46 | 9.27 | 9.35 | 16.1M |
| 2025-06-26 | 9.24 | 9.50 | 9.24 | 9.31 | 23.3M |
| 2025-06-25 | 9.22 | 9.28 | 9.20 | 9.25 | 3.6M |
| 2025-06-24 | 9.22 | 9.25 | 9.12 | 9.20 | 2.7M |
| 2025-06-23 | 9.19 | 9.24 | 9.12 | 9.18 | 4.2M |
| 2025-06-20 | 9.20 | 9.26 | 9.16 | 9.19 | 3.2M |
| 2025-06-19 | 9.25 | 9.26 | 9.16 | 9.21 | 2.9M |
| 2025-06-18 | 9.28 | 9.33 | 9.18 | 9.19 | 6.1M |
| 2025-06-17 | 9.14 | 9.33 | 9.14 | 9.28 | 7.2M |
| 2025-06-16 | 9.08 | 9.24 | 9.07 | 9.15 | 6.2M |
| 2025-06-15 | 9.08 | 9.17 | 9.08 | 9.15 | 1.1M |
| 2025-06-14 | 9.08 | 9.15 | 9.07 | 9.12 | 0.5M |
| 2025-06-13 | 9.09 | 9.15 | 9.06 | 9.07 | 1.6M |
| 2025-06-11 | 9.05 | 9.17 | 9.00 | 9.06 | 4.6M |
| 2025-06-10 | 9.06 | 9.12 | 8.89 | 9.04 | 7.0M |
| 2025-06-09 | 9.19 | 9.26 | 8.99 | 9.04 | 8.8M |
| 2025-06-08 | 9.19 | 9.22 | 9.19 | 9.20 | 0.6M |
| 2025-06-07 | 9.19 | 9.22 | 9.18 | 9.20 | 0.3M |
| 2025-06-06 | 9.37 | 9.48 | 9.15 | 9.17 | 11.7M |
| 2025-06-05 | 9.33 | 9.39 | 9.32 | 9.35 | 3.8M |
| 2025-06-04 | 9.32 | 9.47 | 9.21 | 9.32 | 14.2M |
| 2025-06-03 | 9.23 | 9.37 | 9.15 | 9.28 | 7.0M |
| 2025-06-02 | 9.32 | 9.40 | 9.05 | 9.22 | 15.0M |
| 2025-06-01 | 9.32 | 9.38 | 9.07 | 9.09 | 6.2M |
| 2025-05-31 | 9.32 | 9.40 | 9.30 | 9.38 | 0.8M |
| 2025-05-30 | 9.04 | 9.35 | 8.95 | 9.33 | 20.5M |
| 2025-05-29 | 9.14 | 9.24 | 9.02 | 9.04 | 3.8M |
| 2025-05-28 | 9.06 | 9.22 | 9.04 | 9.18 | 9.8M |
| 2025-05-27 | 8.91 | 9.25 | 8.82 | 9.03 | 15.3M |
| 2025-05-26 | 9.06 | 9.06 | 8.82 | 8.91 | 11.2M |
| 2025-05-23 | 9.25 | 9.26 | 9.05 | 9.07 | 7.0M |
| 2025-05-22 | 9.13 | 9.28 | 9.02 | 9.24 | 8.2M |
| 2025-05-21 | 9.20 | 9.24 | 9.07 | 9.11 | 3.8M |
| 2025-05-20 | 9.31 | 9.32 | 9.15 | 9.19 | 3.7M |
| 2025-05-19 | 9.19 | 9.38 | 9.18 | 9.29 | 8.5M |
| 2025-05-18 | 9.19 | 9.38 | 9.30 | 9.32 | 1.5M |
| 2025-05-17 | 9.19 | 9.33 | 9.18 | 9.30 | 0.7M |
| 2025-05-16 | 9.30 | 9.31 | 9.05 | 9.19 | 10.3M |
| 2025-05-15 | 9.11 | 9.31 | 9.10 | 9.26 | 6.0M |
| 2025-05-14 | 9.29 | 9.30 | 9.11 | 9.12 | 6.9M |
| 2025-05-13 | 9.33 | 9.39 | 9.28 | 9.29 | 3.6M |
| 2025-05-12 | 9.28 | 9.52 | 9.22 | 9.32 | 11.5M |
| 2025-05-08 | 9.31 | 9.35 | 9.25 | 9.27 | 2.4M |
| 2025-05-07 | 9.13 | 9.35 | 9.13 | 9.28 | 5.8M |
| 2025-05-06 | 9.05 | 9.33 | 8.97 | 9.17 | 9.4M |
| 2025-05-05 | 9.03 | 9.13 | 8.97 | 9.03 | 7.1M |
| 2025-05-02 | 9.21 | 9.31 | 9.01 | 9.04 | 7.7M |
| 2025-04-30 | 9.27 | 9.34 | 9.09 | 9.28 | 7.8M |
| 2025-04-29 | 9.44 | 9.50 | 9.23 | 9.29 | 8.8M |
| 2025-04-28 | 9.49 | 9.59 | 9.28 | 9.43 | 24.2M |
| 2025-04-25 | 9.42 | 9.56 | 9.42 | 9.49 | 11.5M |
| 2025-04-24 | 9.47 | 9.50 | 9.39 | 9.41 | 3.6M |
| 2025-04-23 | 9.50 | 9.55 | 9.38 | 9.44 | 6.9M |
| 2025-04-22 | 9.49 | 9.68 | 9.37 | 9.53 | 19.1M |
| 2025-04-21 | 9.37 | 9.50 | 9.37 | 9.47 | 8.8M |
| 2025-04-18 | 9.35 | 9.46 | 9.21 | 9.36 | 16.3M |
| 2025-04-17 | 9.47 | 9.63 | 9.21 | 9.56 | 22.3M |
| 2025-04-16 | 9.54 | 9.59 | 9.40 | 9.47 | 10.8M |
| 2025-04-15 | 9.42 | 9.55 | 9.38 | 9.47 | 10.0M |
| 2025-04-14 | 9.26 | 9.56 | 9.26 | 9.40 | 20.4M |
| 2025-04-11 | 9.21 | 9.38 | 9.18 | 9.24 | 15.6M |
| 2025-04-10 | 9.36 | 9.41 | 9.06 | 9.19 | 15.5M |
| 2025-04-09 | 9.06 | 9.40 | 8.77 | 9.32 | 37.4M |
| 2025-04-08 | 9.10 | 9.43 | 8.97 | 9.00 | 19.4M |
| 2025-04-07 | 9.16 | 9.44 | 8.51 | 9.20 | 59.6M |
| 2025-04-04 | 9.80 | 9.85 | 9.09 | 9.18 | 52.5M |
| 2025-04-03 | 9.56 | 9.67 | 9.19 | 9.65 | 34.8M |
| 2025-04-02 | 9.15 | 9.55 | 9.04 | 9.50 | 31.0M |
| 2025-04-01 | 9.47 | 9.65 | 9.14 | 9.19 | 30.3M |
| 2025-03-31 | 9.55 | 9.83 | 9.25 | 9.41 | 44.8M |
| 2025-03-28 | 9.80 | 9.80 | 9.36 | 9.50 | 55.6M |
| 2025-03-27 | 10.20 | 10.21 | 9.64 | 9.71 | 43.2M |
| 2025-03-26 | 10.77 | 10.79 | 10.14 | 10.20 | 85.7M |
| 2025-03-25 | 10.15 | 10.70 | 9.95 | 10.69 | 161.2M |
| 2025-03-24 | 10.04 | 10.55 | 9.92 | 10.14 | 85.8M |
| 2025-03-21 | 10.10 | 10.15 | 9.99 | 10.01 | 5.7M |
| 2025-03-20 | 10.14 | 10.18 | 10.01 | 10.11 | 3.7M |
| 2025-03-19 | 10.01 | 10.19 | 9.97 | 10.10 | 7.5M |
| 2025-03-18 | 10.25 | 10.27 | 9.92 | 10.01 | 12.0M |
| 2025-03-17 | 10.25 | 10.30 | 10.07 | 10.22 | 13.1M |
| 2025-03-14 | 10.04 | 10.17 | 9.96 | 10.08 | 12.0M |
| 2025-03-13 | 9.99 | 10.20 | 9.90 | 10.06 | 6.9M |
| 2025-03-12 | 10.12 | 10.12 | 9.99 | 10.07 | 4.3M |
| 2025-03-11 | 10.34 | 10.34 | 10.06 | 10.13 | 8.2M |
| 2025-03-10 | 10.32 | 10.34 | 10.22 | 10.25 | 7.6M |
| 2025-03-07 | 10.20 | 10.32 | 9.96 | 10.21 | 10.7M |
| 2025-03-06 | 10.43 | 10.45 | 10.13 | 10.18 | 7.3M |
| 2025-03-05 | 10.55 | 10.55 | 10.31 | 10.37 | 12.5M |
| 2025-03-04 | 10.51 | 10.74 | 10.51 | 10.63 | 15.8M |
| 2025-03-03 | 10.50 | 10.63 | 10.10 | 10.49 | 14.8M |
| 2025-02-28 | 10.31 | 10.79 | 9.86 | 10.65 | 35.0M |
| 2025-02-27 | 10.55 | 10.66 | 10.28 | 10.33 | 12.1M |
| 2025-02-26 | 10.85 | 10.93 | 10.42 | 10.54 | 14.5M |
| 2025-02-25 | 10.94 | 11.00 | 10.70 | 10.78 | 13.7M |
| 2025-02-24 | 10.79 | 10.93 | 10.69 | 10.90 | 20.8M |
| 2025-02-21 | 10.60 | 10.89 | 10.52 | 10.64 | 19.4M |
| 2025-02-20 | 10.50 | 10.78 | 10.39 | 10.48 | 11.4M |
| 2025-02-19 | 10.41 | 10.60 | 10.25 | 10.49 | 10.1M |
| 2025-02-18 | 10.48 | 10.51 | 10.22 | 10.35 | 13.1M |
| 2025-02-17 | 10.49 | 10.80 | 10.46 | 10.62 | 17.5M |
| 2025-02-14 | 10.60 | 10.77 | 9.84 | 10.21 | 17.7M |
| 2025-02-13 | 10.80 | 10.88 | 10.37 | 10.51 | 10.4M |
| 2025-02-12 | 10.20 | 10.91 | 10.10 | 10.70 | 28.1M |
| 2025-02-11 | 10.00 | 10.14 | 10.00 | 10.12 | 3.5M |
| 2025-02-10 | 10.05 | 10.18 | 9.98 | 10.01 | 6.2M |
| 2025-02-07 | 10.00 | 10.10 | 9.92 | 9.96 | 6.6M |
| 2025-02-06 | 10.04 | 10.30 | 9.96 | 9.97 | 13.5M |
| 2025-02-05 | 9.64 | 10.10 | 9.61 | 10.01 | 12.6M |
| 2025-02-04 | 9.74 | 9.95 | 9.60 | 9.62 | 6.4M |
| 2025-02-03 | 9.59 | 9.77 | 9.46 | 9.73 | 9.4M |
| 2025-01-31 | 10.01 | 10.04 | 9.54 | 9.59 | 18.4M |
| 2025-01-30 | 9.97 | 10.05 | 9.89 | 10.00 | 7.1M |
| 2025-01-29 | 9.84 | 10.10 | 9.60 | 9.92 | 17.1M |
| 2025-01-28 | 9.35 | 9.98 | 9.32 | 9.84 | 20.6M |
| 2025-01-27 | 9.52 | 9.60 | 9.29 | 9.31 | 6.7M |
| 2025-01-24 | 9.55 | 9.62 | 9.42 | 9.52 | 8.7M |
| 2025-01-23 | 9.50 | 9.67 | 9.41 | 9.50 | 7.3M |
| 2025-01-22 | 9.43 | 9.67 | 9.33 | 9.51 | 14.9M |
| 2025-01-21 | 9.17 | 9.35 | 9.14 | 9.34 | 8.9M |
| 2025-01-20 | 9.72 | 9.75 | 9.03 | 9.17 | 30.0M |
| 2025-01-17 | 9.43 | 9.78 | 9.32 | 9.50 | 20.8M |
| 2025-01-16 | 9.50 | 9.82 | 9.31 | 9.37 | 32.7M |
| 2025-01-15 | 9.27 | 9.54 | 9.20 | 9.47 | 15.2M |
| 2025-01-14 | 9.20 | 9.40 | 9.14 | 9.25 | 9.5M |
| 2025-01-13 | 9.46 | 9.76 | 9.13 | 9.21 | 24.3M |
| 2025-01-10 | 8.75 | 9.48 | 8.70 | 9.45 | 39.5M |
| 2025-01-09 | 9.13 | 9.20 | 8.66 | 8.70 | 9.2M |
| 2025-01-08 | 9.09 | 9.20 | 9.05 | 9.11 | 3.9M |
| 2025-01-06 | 8.93 | 9.10 | 8.83 | 9.05 | 3.8M |
| 2025-01-03 | 9.31 | 9.31 | 8.90 | 8.97 | 9.7M |