4.42
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 8.70 | 8.90 | 8.70 | 8.85 | 6.0M |
| 2023-12-27 | 8.65 | 8.75 | 8.60 | 8.70 | 10.3M |
| 2023-12-26 | 8.75 | 8.75 | 8.60 | 8.75 | 10.1M |
| 2023-12-25 | 8.80 | 8.80 | 8.70 | 8.70 | 8.3M |
| 2023-12-22 | 8.85 | 8.85 | 8.75 | 8.80 | 15.8M |
| 2023-12-21 | 8.85 | 8.95 | 8.80 | 8.85 | 5.9M |
| 2023-12-20 | 8.75 | 8.95 | 8.75 | 8.85 | 11.1M |
| 2023-12-19 | 8.60 | 8.85 | 8.60 | 8.70 | 21.1M |
| 2023-12-18 | 8.65 | 8.70 | 8.60 | 8.60 | 7.6M |
| 2023-12-15 | 8.45 | 8.75 | 8.40 | 8.65 | 24.5M |
| 2023-12-14 | 8.25 | 8.50 | 8.20 | 8.45 | 15.9M |
| 2023-12-13 | 8.25 | 8.25 | 8.05 | 8.15 | 15.3M |
| 2023-12-12 | 8.40 | 8.45 | 8.20 | 8.30 | 15.3M |
| 2023-12-08 | 8.55 | 8.60 | 8.30 | 8.35 | 47.2M |
| 2023-12-07 | 8.35 | 8.55 | 8.35 | 8.50 | 17.6M |
| 2023-12-06 | 8.30 | 8.50 | 8.30 | 8.35 | 5.6M |
| 2023-12-04 | 8.40 | 8.55 | 8.20 | 8.25 | 13.0M |
| 2023-12-01 | 8.35 | 8.50 | 8.35 | 8.40 | 4.7M |
| 2023-11-30 | 8.50 | 8.50 | 8.35 | 8.35 | 11.3M |
| 2023-11-29 | 8.45 | 8.60 | 8.35 | 8.45 | 13.8M |
| 2023-11-28 | 8.15 | 8.40 | 8.10 | 8.40 | 9.6M |
| 2023-11-27 | 8.15 | 8.15 | 7.90 | 8.05 | 7.6M |
| 2023-11-24 | 8.10 | 8.20 | 8.05 | 8.15 | 6.1M |
| 2023-11-23 | 8.10 | 8.15 | 8.00 | 8.10 | 5.9M |
| 2023-11-22 | 8.10 | 8.15 | 8.05 | 8.05 | 6.5M |
| 2023-11-21 | 8.05 | 8.20 | 8.05 | 8.10 | 10.5M |
| 2023-11-20 | 8.30 | 8.35 | 8.05 | 8.05 | 24.1M |
| 2023-11-17 | 8.15 | 8.35 | 8.15 | 8.25 | 12.6M |
| 2023-11-16 | 8.15 | 8.35 | 8.05 | 8.15 | 14.0M |
| 2023-11-15 | 8.20 | 8.40 | 8.15 | 8.15 | 32.4M |
| 2023-11-14 | 8.00 | 8.15 | 7.90 | 8.10 | 27.5M |
| 2023-11-13 | 7.95 | 8.00 | 7.85 | 7.90 | 5.3M |
| 2023-11-10 | 8.00 | 8.10 | 7.90 | 7.95 | 8.3M |
| 2023-11-09 | 8.15 | 8.15 | 7.95 | 8.05 | 7.3M |
| 2023-11-08 | 8.00 | 8.10 | 8.00 | 8.10 | 10.4M |
| 2023-11-07 | 8.00 | 8.10 | 7.95 | 7.95 | 3.7M |
| 2023-11-06 | 8.30 | 8.30 | 7.95 | 8.00 | 24.5M |
| 2023-11-03 | 8.40 | 8.40 | 8.25 | 8.30 | 9.7M |
| 2023-11-02 | 8.50 | 8.50 | 8.25 | 8.35 | 12.2M |
| 2023-11-01 | 8.15 | 8.35 | 8.05 | 8.25 | 8.4M |
| 2023-10-31 | 8.40 | 8.40 | 8.10 | 8.15 | 11.0M |
| 2023-10-30 | 8.20 | 8.30 | 8.20 | 8.30 | 6.1M |
| 2023-10-27 | 8.15 | 8.30 | 8.00 | 8.25 | 10.6M |
| 2023-10-26 | 8.30 | 8.35 | 8.00 | 8.05 | 10.0M |
| 2023-10-25 | 8.40 | 8.45 | 8.25 | 8.30 | 20.4M |
| 2023-10-24 | 8.00 | 8.40 | 7.85 | 8.25 | 25.1M |
| 2023-10-20 | 8.05 | 8.10 | 7.90 | 8.00 | 11.3M |
| 2023-10-19 | 7.90 | 8.15 | 7.75 | 8.05 | 16.8M |
| 2023-10-18 | 7.90 | 8.00 | 7.65 | 7.90 | 20.6M |
| 2023-10-17 | 8.00 | 8.15 | 7.85 | 7.90 | 17.3M |
| 2023-10-16 | 8.05 | 8.05 | 7.75 | 7.90 | 23.6M |
| 2023-10-12 | 8.25 | 8.30 | 8.05 | 8.05 | 5.1M |
| 2023-10-11 | 8.10 | 8.35 | 8.05 | 8.20 | 12.6M |
| 2023-10-10 | 8.25 | 8.25 | 8.00 | 8.05 | 8.3M |
| 2023-10-09 | 8.20 | 8.20 | 7.95 | 8.10 | 7.0M |
| 2023-10-06 | 8.30 | 8.40 | 8.15 | 8.25 | 4.8M |
| 2023-10-05 | 8.50 | 8.55 | 8.15 | 8.25 | 14.5M |
| 2023-10-04 | 8.40 | 8.60 | 8.40 | 8.50 | 11.2M |
| 2023-10-03 | 8.40 | 8.60 | 8.25 | 8.45 | 18.3M |
| 2023-10-02 | 8.20 | 8.55 | 8.20 | 8.40 | 16.2M |
| 2023-09-29 | 8.40 | 8.65 | 8.10 | 8.15 | 19.8M |
| 2023-09-28 | 8.60 | 8.60 | 8.30 | 8.35 | 13.2M |
| 2023-09-27 | 8.70 | 8.70 | 8.35 | 8.50 | 28.6M |
| 2023-09-26 | 8.90 | 8.90 | 8.70 | 8.70 | 8.3M |
| 2023-09-25 | 9.00 | 9.10 | 8.80 | 8.90 | 7.3M |
| 2023-09-22 | 8.85 | 9.05 | 8.80 | 9.00 | 13.4M |
| 2023-09-21 | 8.85 | 9.05 | 8.80 | 8.85 | 7.0M |
| 2023-09-20 | 8.85 | 8.95 | 8.75 | 8.85 | 8.2M |
| 2023-09-19 | 8.90 | 9.05 | 8.80 | 8.95 | 7.6M |
| 2023-09-18 | 9.05 | 9.15 | 8.80 | 8.85 | 12.2M |
| 2023-09-15 | 9.25 | 9.30 | 9.05 | 9.05 | 15.3M |
| 2023-09-14 | 9.30 | 9.40 | 9.15 | 9.25 | 8.5M |
| 2023-09-13 | 9.30 | 9.35 | 9.20 | 9.35 | 5.0M |
| 2023-09-12 | 9.45 | 9.60 | 9.20 | 9.35 | 17.6M |
| 2023-09-11 | 9.40 | 9.45 | 9.30 | 9.40 | 8.5M |
| 2023-09-08 | 9.60 | 9.60 | 9.35 | 9.35 | 15.0M |
| 2023-09-07 | 9.20 | 9.55 | 9.15 | 9.55 | 16.7M |
| 2023-09-06 | 9.15 | 9.25 | 9.05 | 9.15 | 9.5M |
| 2023-09-05 | 9.25 | 9.30 | 9.15 | 9.15 | 4.0M |
| 2023-09-04 | 9.40 | 9.40 | 9.15 | 9.25 | 5.9M |
| 2023-09-01 | 9.40 | 9.50 | 9.30 | 9.30 | 5.7M |
| 2023-08-31 | 9.35 | 9.55 | 9.30 | 9.35 | 26.2M |
| 2023-08-30 | 9.30 | 9.35 | 9.20 | 9.30 | 10.1M |
| 2023-08-29 | 9.20 | 9.25 | 9.05 | 9.15 | 9.3M |
| 2023-08-28 | 9.35 | 9.40 | 9.05 | 9.10 | 22.5M |
| 2023-08-25 | 9.15 | 9.35 | 9.15 | 9.35 | 8.6M |
| 2023-08-24 | 9.45 | 9.45 | 9.15 | 9.20 | 17.9M |
| 2023-08-23 | 9.40 | 9.40 | 9.20 | 9.40 | 15.7M |
| 2023-08-22 | 9.20 | 9.40 | 9.20 | 9.30 | 12.4M |
| 2023-08-21 | 9.15 | 9.20 | 9.05 | 9.15 | 5.5M |
| 2023-08-18 | 9.10 | 9.30 | 9.05 | 9.10 | 15.2M |
| 2023-08-17 | 9.10 | 9.35 | 9.05 | 9.25 | 19.1M |
| 2023-08-16 | 9.00 | 9.10 | 8.90 | 9.05 | 7.9M |
| 2023-08-15 | 9.05 | 9.20 | 8.90 | 9.00 | 11.4M |
| 2023-08-11 | 8.80 | 9.15 | 8.65 | 9.00 | 39.8M |
| 2023-08-10 | 8.60 | 8.80 | 8.60 | 8.75 | 11.9M |
| 2023-08-09 | 8.50 | 8.70 | 8.45 | 8.65 | 5.0M |
| 2023-08-08 | 8.60 | 8.65 | 8.50 | 8.50 | 4.8M |
| 2023-08-07 | 8.60 | 8.75 | 8.50 | 8.60 | 5.1M |
| 2023-08-04 | 8.45 | 8.70 | 8.45 | 8.65 | 10.0M |
| 2023-08-03 | 8.80 | 8.80 | 8.30 | 8.40 | 19.1M |
| 2023-08-02 | 8.60 | 9.00 | 8.55 | 8.75 | 22.6M |
| 2023-07-31 | 8.60 | 8.60 | 8.45 | 8.55 | 6.7M |
| 2023-07-27 | 8.40 | 8.65 | 8.35 | 8.55 | 16.3M |
| 2023-07-26 | 8.50 | 8.50 | 8.30 | 8.40 | 3.6M |
| 2023-07-25 | 8.45 | 8.55 | 8.40 | 8.45 | 9.6M |
| 2023-07-24 | 8.45 | 8.50 | 8.25 | 8.35 | 8.5M |
| 2023-07-21 | 8.45 | 8.65 | 8.25 | 8.45 | 14.1M |
| 2023-07-20 | 8.50 | 8.60 | 8.35 | 8.45 | 8.1M |
| 2023-07-19 | 8.35 | 8.65 | 8.25 | 8.55 | 15.8M |
| 2023-07-18 | 8.25 | 8.35 | 8.10 | 8.25 | 5.0M |
| 2023-07-17 | 8.05 | 8.30 | 8.05 | 8.25 | 9.4M |
| 2023-07-14 | 7.90 | 8.15 | 7.90 | 8.10 | 9.0M |
| 2023-07-13 | 7.70 | 8.00 | 7.65 | 7.95 | 6.1M |
| 2023-07-12 | 7.95 | 8.00 | 7.65 | 7.70 | 13.9M |
| 2023-07-11 | 8.00 | 8.05 | 7.85 | 7.90 | 11.0M |
| 2023-07-10 | 8.20 | 8.20 | 7.80 | 7.95 | 9.9M |
| 2023-07-07 | 8.05 | 8.20 | 7.95 | 8.15 | 4.6M |
| 2023-07-06 | 8.05 | 8.10 | 7.95 | 8.05 | 6.7M |
| 2023-07-05 | 8.25 | 8.25 | 8.05 | 8.05 | 8.2M |
| 2023-07-04 | 8.20 | 8.35 | 8.20 | 8.25 | 7.4M |
| 2023-07-03 | 8.10 | 8.25 | 8.05 | 8.15 | 10.5M |
| 2023-06-30 | 8.25 | 8.35 | 8.05 | 8.05 | 24.2M |
| 2023-06-29 | 7.95 | 8.30 | 7.95 | 8.25 | 22.0M |
| 2023-06-28 | 8.10 | 8.10 | 7.55 | 7.90 | 45.1M |
| 2023-06-27 | 8.05 | 8.30 | 8.00 | 8.10 | 6.7M |
| 2023-06-26 | 8.20 | 8.30 | 7.85 | 8.05 | 21.7M |
| 2023-06-23 | 8.25 | 8.40 | 8.10 | 8.30 | 8.1M |
| 2023-06-22 | 8.35 | 8.45 | 8.10 | 8.30 | 11.4M |
| 2023-06-21 | 8.45 | 8.50 | 8.25 | 8.30 | 11.0M |
| 2023-06-20 | 8.70 | 8.75 | 8.40 | 8.45 | 12.6M |
| 2023-06-19 | 8.50 | 8.75 | 8.50 | 8.70 | 6.6M |
| 2023-06-16 | 8.70 | 8.80 | 8.55 | 8.55 | 11.6M |
| 2023-06-15 | 8.80 | 8.85 | 8.70 | 8.70 | 5.9M |
| 2023-06-14 | 9.00 | 9.05 | 8.75 | 8.80 | 12.8M |
| 2023-06-13 | 8.90 | 9.15 | 8.90 | 9.05 | 26.4M |
| 2023-06-12 | 8.90 | 9.00 | 8.85 | 8.95 | 4.9M |
| 2023-06-09 | 8.85 | 9.00 | 8.75 | 8.95 | 9.3M |
| 2023-06-08 | 8.80 | 8.80 | 8.65 | 8.80 | 7.0M |
| 2023-06-07 | 8.70 | 8.80 | 8.65 | 8.75 | 3.0M |
| 2023-06-06 | 8.70 | 8.75 | 8.55 | 8.70 | 8.2M |
| 2023-06-02 | 8.70 | 8.75 | 8.60 | 8.70 | 3.6M |
| 2023-06-01 | 9.00 | 9.00 | 8.60 | 8.65 | 14.1M |
| 2023-05-31 | 8.95 | 9.05 | 8.80 | 9.00 | 18.0M |
| 2023-05-30 | 9.05 | 9.05 | 8.85 | 8.95 | 7.8M |
| 2023-05-29 | 8.80 | 9.05 | 8.80 | 9.00 | 13.2M |
| 2023-05-26 | 9.00 | 9.00 | 8.75 | 8.75 | 10.1M |
| 2023-05-25 | 8.95 | 8.95 | 8.75 | 8.90 | 6.9M |
| 2023-05-24 | 8.70 | 9.05 | 8.60 | 8.95 | 18.7M |
| 2023-05-23 | 8.70 | 8.70 | 8.50 | 8.70 | 6.4M |
| 2023-05-22 | 8.60 | 8.70 | 8.20 | 8.70 | 15.9M |
| 2023-05-19 | 8.65 | 8.70 | 8.50 | 8.60 | 6.2M |
| 2023-05-18 | 8.70 | 8.80 | 8.60 | 8.70 | 11.0M |
| 2023-05-17 | 8.75 | 8.80 | 8.55 | 8.70 | 8.7M |
| 2023-05-16 | 8.75 | 8.80 | 8.65 | 8.75 | 5.0M |
| 2023-05-15 | 8.85 | 8.95 | 8.65 | 8.80 | 15.1M |
| 2023-05-12 | 8.70 | 9.00 | 8.70 | 8.95 | 17.2M |
| 2023-05-11 | 8.80 | 8.80 | 8.60 | 8.70 | 14.5M |
| 2023-05-10 | 8.85 | 8.90 | 8.60 | 8.70 | 15.0M |
| 2023-05-09 | 8.70 | 8.95 | 8.65 | 8.85 | 14.1M |
| 2023-05-08 | 8.35 | 8.80 | 8.30 | 8.75 | 16.1M |
| 2023-05-03 | 8.20 | 8.45 | 8.05 | 8.40 | 19.9M |
| 2023-05-02 | 7.95 | 8.35 | 7.95 | 8.20 | 18.6M |
| 2023-04-28 | 7.75 | 8.20 | 7.75 | 8.15 | 21.5M |
| 2023-04-27 | 7.90 | 7.90 | 7.70 | 7.75 | 11.1M |
| 2023-04-26 | 7.90 | 7.95 | 7.65 | 7.90 | 13.5M |
| 2023-04-25 | 8.20 | 8.25 | 7.75 | 7.85 | 34.3M |
| 2023-04-24 | 8.20 | 8.35 | 8.15 | 8.20 | 5.5M |
| 2023-04-21 | 8.50 | 8.55 | 8.15 | 8.20 | 12.2M |
| 2023-04-20 | 8.60 | 8.65 | 8.40 | 8.45 | 7.1M |
| 2023-04-19 | 8.70 | 8.75 | 8.60 | 8.60 | 8.1M |
| 2023-04-18 | 8.70 | 8.75 | 8.60 | 8.70 | 6.5M |
| 2023-04-17 | 8.60 | 8.75 | 8.55 | 8.70 | 7.2M |
| 2023-04-12 | 8.50 | 8.60 | 8.45 | 8.50 | 13.4M |
| 2023-04-11 | 8.35 | 8.60 | 8.35 | 8.55 | 9.5M |
| 2023-04-10 | 8.30 | 8.45 | 8.05 | 8.40 | 26.1M |
| 2023-04-07 | 7.50 | 8.40 | 7.50 | 8.30 | 89.9M |
| 2023-04-05 | 8.55 | 8.60 | 8.35 | 8.35 | 19.9M |
| 2023-04-04 | 8.65 | 8.70 | 8.50 | 8.50 | 11.7M |
| 2023-04-03 | 8.55 | 8.70 | 8.50 | 8.60 | 8.5M |
| 2023-03-31 | 8.70 | 8.75 | 8.55 | 8.55 | 9.4M |
| 2023-03-30 | 8.80 | 8.85 | 8.70 | 8.70 | 14.4M |
| 2023-03-29 | 8.70 | 8.85 | 8.65 | 8.85 | 16.9M |
| 2023-03-28 | 8.60 | 8.75 | 8.55 | 8.70 | 14.2M |
| 2023-03-27 | 8.70 | 8.70 | 8.55 | 8.60 | 13.6M |
| 2023-03-24 | 8.80 | 8.80 | 8.65 | 8.65 | 11.1M |
| 2023-03-23 | 8.65 | 8.80 | 8.45 | 8.80 | 17.3M |
| 2023-03-22 | 8.90 | 8.90 | 8.65 | 8.70 | 28.3M |
| 2023-03-21 | 8.80 | 9.10 | 8.80 | 8.90 | 40.1M |
| 2023-03-20 | 8.90 | 9.10 | 8.60 | 8.70 | 42.5M |
| 2023-03-17 | 8.80 | 9.00 | 8.80 | 8.90 | 26.9M |
| 2023-03-16 | 8.75 | 8.80 | 8.55 | 8.75 | 20.8M |
| 2023-03-15 | 8.65 | 8.90 | 8.50 | 8.85 | 27.5M |
| 2023-03-14 | 8.60 | 8.80 | 8.30 | 8.45 | 48.9M |
| 2023-03-13 | 9.05 | 9.05 | 8.70 | 8.70 | 28.8M |
| 2023-03-10 | 9.10 | 9.15 | 8.95 | 9.10 | 12.8M |
| 2023-03-09 | 9.20 | 9.25 | 9.05 | 9.10 | 23.9M |
| 2023-03-08 | 9.10 | 9.40 | 9.00 | 9.25 | 36.5M |
| 2023-03-07 | 9.15 | 9.20 | 9.05 | 9.15 | 25.8M |
| 2023-03-03 | 9.15 | 9.20 | 9.05 | 9.10 | 18.7M |
| 2023-03-02 | 9.35 | 9.40 | 8.90 | 9.05 | 69.4M |
| 2023-03-01 | 9.70 | 10.10 | 9.25 | 9.50 | 63.1M |
| 2023-02-28 | 9.55 | 9.80 | 9.45 | 9.80 | 18.3M |
| 2023-02-27 | 9.75 | 9.90 | 9.45 | 9.60 | 45.5M |
| 2023-02-24 | 9.85 | 9.90 | 9.55 | 9.70 | 33.3M |
| 2023-02-23 | 9.60 | 9.85 | 9.60 | 9.85 | 28.0M |
| 2023-02-22 | 9.65 | 9.65 | 9.45 | 9.60 | 36.7M |
| 2023-02-21 | 9.35 | 9.65 | 9.30 | 9.60 | 29.7M |
| 2023-02-20 | 9.25 | 9.45 | 9.05 | 9.30 | 35.7M |
| 2023-02-17 | 9.05 | 9.30 | 9.05 | 9.20 | 47.8M |
| 2023-02-16 | 9.00 | 9.10 | 9.00 | 9.10 | 22.2M |
| 2023-02-15 | 8.95 | 9.10 | 8.95 | 9.00 | 20.4M |
| 2023-02-14 | 9.05 | 9.10 | 8.90 | 9.00 | 20.4M |
| 2023-02-13 | 9.00 | 9.05 | 8.95 | 9.00 | 9.5M |
| 2023-02-10 | 9.10 | 9.20 | 8.95 | 9.05 | 35.3M |
| 2023-02-09 | 9.10 | 9.20 | 9.00 | 9.10 | 37.7M |
| 2023-02-08 | 8.90 | 9.30 | 8.85 | 9.15 | 55.4M |
| 2023-02-07 | 8.90 | 9.00 | 8.70 | 8.90 | 32.4M |
| 2023-02-06 | 8.95 | 9.05 | 8.80 | 9.00 | 24.8M |
| 2023-02-03 | 8.85 | 8.95 | 8.75 | 8.95 | 11.6M |
| 2023-02-02 | 8.95 | 9.00 | 8.80 | 8.85 | 20.2M |
| 2023-02-01 | 8.95 | 8.95 | 8.70 | 8.90 | 25.6M |
| 2023-01-31 | 8.80 | 9.05 | 8.70 | 8.95 | 55.1M |
| 2023-01-30 | 8.65 | 8.80 | 8.60 | 8.70 | 33.3M |
| 2023-01-27 | 8.55 | 8.60 | 8.35 | 8.50 | 28.7M |
| 2023-01-26 | 8.70 | 8.95 | 8.40 | 8.55 | 81.7M |
| 2023-01-25 | 8.65 | 8.75 | 8.45 | 8.60 | 30.1M |
| 2023-01-24 | 8.60 | 8.75 | 8.50 | 8.70 | 27.5M |
| 2023-01-23 | 8.80 | 8.85 | 8.50 | 8.55 | 37.9M |
| 2023-01-20 | 8.90 | 8.95 | 8.75 | 8.80 | 38.7M |
| 2023-01-19 | 8.80 | 9.00 | 8.80 | 8.90 | 43.0M |
| 2023-01-18 | 8.60 | 8.80 | 8.50 | 8.80 | 50.9M |
| 2023-01-17 | 8.50 | 8.70 | 8.40 | 8.60 | 58.7M |
| 2023-01-16 | 8.50 | 8.65 | 8.45 | 8.50 | 49.1M |
| 2023-01-13 | 8.50 | 8.65 | 8.35 | 8.45 | 34.3M |
| 2023-01-12 | 8.10 | 8.75 | 8.00 | 8.50 | 103.9M |
| 2023-01-11 | 7.75 | 8.40 | 7.70 | 8.05 | 106.0M |
| 2023-01-10 | 7.65 | 7.70 | 7.60 | 7.65 | 17.5M |
| 2023-01-09 | 7.55 | 7.75 | 7.45 | 7.60 | 21.8M |
| 2023-01-06 | 7.55 | 7.60 | 7.45 | 7.50 | 15.5M |
| 2023-01-05 | 7.75 | 7.75 | 7.40 | 7.55 | 35.1M |
| 2023-01-04 | 7.55 | 7.80 | 7.50 | 7.70 | 30.0M |
| 2023-01-03 | 7.60 | 7.75 | 7.55 | 7.55 | 14.2M |