7.50
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 9.78 | 9.83 | 9.64 | 9.76 | 46.1M |
| 2023-12-28 | 9.96 | 10.05 | 9.68 | 9.71 | 79.7M |
| 2023-12-27 | 9.74 | 9.97 | 9.66 | 9.94 | 66.8M |
| 2023-12-26 | 9.95 | 10.35 | 9.68 | 9.76 | 109.3M |
| 2023-12-25 | 9.57 | 9.99 | 9.54 | 9.95 | 88.9M |
| 2023-12-22 | 9.55 | 9.80 | 9.45 | 9.63 | 107.6M |
| 2023-12-21 | 9.18 | 9.74 | 9.18 | 9.55 | 161.4M |
| 2023-12-20 | 8.79 | 9.21 | 8.79 | 9.09 | 92.4M |
| 2023-12-19 | 8.82 | 8.87 | 8.71 | 8.79 | 26.1M |
| 2023-12-18 | 8.76 | 8.88 | 8.73 | 8.79 | 24.8M |
| 2023-12-15 | 8.90 | 8.94 | 8.77 | 8.78 | 28.5M |
| 2023-12-14 | 8.91 | 8.95 | 8.82 | 8.86 | 25.8M |
| 2023-12-13 | 8.98 | 9.03 | 8.87 | 8.89 | 32.6M |
| 2023-12-12 | 8.90 | 9.00 | 8.82 | 8.99 | 34.9M |
| 2023-12-11 | 8.62 | 8.90 | 8.53 | 8.89 | 52.8M |
| 2023-12-08 | 8.67 | 8.76 | 8.55 | 8.62 | 38.1M |
| 2023-12-07 | 8.82 | 8.87 | 8.72 | 8.73 | 32.1M |
| 2023-12-06 | 8.76 | 8.85 | 8.70 | 8.78 | 43.9M |
| 2023-12-05 | 8.95 | 9.06 | 8.74 | 8.76 | 73.9M |
| 2023-12-04 | 9.00 | 9.09 | 8.88 | 8.98 | 58.0M |
| 2023-12-01 | 8.85 | 9.13 | 8.84 | 9.03 | 81.7M |
| 2023-11-30 | 8.68 | 8.94 | 8.65 | 8.89 | 99.4M |
| 2023-11-29 | 8.47 | 8.77 | 8.45 | 8.71 | 81.1M |
| 2023-11-28 | 8.40 | 8.48 | 8.29 | 8.47 | 41.7M |
| 2023-11-27 | 8.38 | 8.48 | 8.37 | 8.43 | 61.0M |
| 2023-11-24 | 8.17 | 8.31 | 8.14 | 8.30 | 51.7M |
| 2023-11-23 | 8.06 | 8.17 | 8.05 | 8.17 | 25.1M |
| 2023-11-22 | 8.12 | 8.17 | 8.07 | 8.09 | 19.8M |
| 2023-11-21 | 8.12 | 8.24 | 8.12 | 8.14 | 24.9M |
| 2023-11-20 | 8.13 | 8.15 | 8.08 | 8.13 | 16.6M |
| 2023-11-17 | 8.20 | 8.21 | 8.12 | 8.13 | 24.8M |
| 2023-11-16 | 8.14 | 8.22 | 8.11 | 8.21 | 28.9M |
| 2023-11-15 | 8.20 | 8.21 | 8.12 | 8.19 | 25.4M |
| 2023-11-14 | 8.19 | 8.21 | 8.08 | 8.11 | 29.4M |
| 2023-11-13 | 8.17 | 8.26 | 8.08 | 8.22 | 38.6M |
| 2023-11-10 | 8.06 | 8.13 | 8.01 | 8.12 | 31.1M |
| 2023-11-09 | 7.88 | 8.13 | 7.86 | 8.06 | 43.0M |
| 2023-11-08 | 7.93 | 7.94 | 7.82 | 7.88 | 23.4M |
| 2023-11-07 | 7.91 | 7.99 | 7.89 | 7.97 | 21.3M |
| 2023-11-06 | 8.00 | 8.02 | 7.88 | 7.94 | 39.3M |
| 2023-11-03 | 8.02 | 8.10 | 7.96 | 7.99 | 24.4M |
| 2023-11-02 | 8.01 | 8.07 | 7.96 | 7.97 | 16.1M |
| 2023-11-01 | 8.06 | 8.08 | 8.00 | 8.03 | 19.2M |
| 2023-10-31 | 7.98 | 8.09 | 7.96 | 8.06 | 26.4M |
| 2023-10-30 | 7.95 | 8.14 | 7.92 | 8.02 | 40.8M |
| 2023-10-27 | 7.71 | 7.88 | 7.70 | 7.85 | 26.4M |
| 2023-10-26 | 7.92 | 7.92 | 7.65 | 7.78 | 30.2M |
| 2023-10-25 | 7.90 | 8.10 | 7.89 | 7.93 | 32.3M |
| 2023-10-24 | 7.69 | 7.83 | 7.67 | 7.79 | 23.3M |
| 2023-10-23 | 7.85 | 7.90 | 7.62 | 7.69 | 25.3M |
| 2023-10-20 | 7.96 | 8.02 | 7.90 | 7.92 | 23.9M |
| 2023-10-19 | 8.07 | 8.11 | 7.96 | 7.98 | 28.7M |
| 2023-10-18 | 8.30 | 8.31 | 8.10 | 8.11 | 31.2M |
| 2023-10-17 | 8.26 | 8.30 | 8.10 | 8.30 | 33.2M |
| 2023-10-16 | 8.23 | 8.30 | 8.17 | 8.28 | 29.9M |
| 2023-10-13 | 8.15 | 8.23 | 8.10 | 8.20 | 18.7M |
| 2023-10-12 | 8.15 | 8.21 | 8.13 | 8.18 | 24.3M |
| 2023-10-11 | 8.29 | 8.32 | 8.10 | 8.13 | 35.1M |
| 2023-10-10 | 8.42 | 8.48 | 8.26 | 8.29 | 29.8M |
| 2023-10-09 | 8.38 | 8.50 | 8.25 | 8.45 | 36.6M |
| 2023-09-28 | 8.50 | 8.55 | 8.39 | 8.42 | 31.4M |
| 2023-09-27 | 8.47 | 8.48 | 8.37 | 8.37 | 24.9M |
| 2023-09-26 | 8.43 | 8.52 | 8.41 | 8.44 | 25.7M |
| 2023-09-25 | 8.42 | 8.58 | 8.42 | 8.49 | 36.4M |
| 2023-09-22 | 8.58 | 8.64 | 8.28 | 8.45 | 65.2M |
| 2023-09-21 | 8.62 | 8.71 | 8.54 | 8.61 | 43.7M |
| 2023-09-20 | 8.62 | 8.75 | 8.59 | 8.67 | 43.8M |
| 2023-09-19 | 8.65 | 8.77 | 8.57 | 8.59 | 61.2M |
| 2023-09-18 | 8.59 | 8.69 | 8.51 | 8.64 | 56.3M |
| 2023-09-15 | 8.58 | 8.70 | 8.51 | 8.57 | 67.2M |
| 2023-09-14 | 8.24 | 8.55 | 8.23 | 8.54 | 90.6M |
| 2023-09-13 | 8.22 | 8.41 | 8.19 | 8.24 | 48.2M |
| 2023-09-12 | 8.29 | 8.36 | 8.20 | 8.21 | 24.6M |
| 2023-09-11 | 8.18 | 8.37 | 8.17 | 8.24 | 44.2M |
| 2023-09-08 | 8.26 | 8.28 | 8.12 | 8.12 | 30.2M |
| 2023-09-07 | 8.33 | 8.51 | 8.29 | 8.30 | 45.3M |
| 2023-09-06 | 8.33 | 8.41 | 8.26 | 8.38 | 37.9M |
| 2023-09-05 | 8.36 | 8.38 | 8.23 | 8.33 | 52.1M |
| 2023-09-04 | 8.28 | 8.45 | 8.23 | 8.39 | 89.9M |
| 2023-09-01 | 7.61 | 8.26 | 7.60 | 8.23 | 129.1M |
| 2023-08-31 | 7.64 | 7.71 | 7.56 | 7.57 | 19.2M |
| 2023-08-30 | 7.72 | 7.77 | 7.61 | 7.63 | 22.4M |
| 2023-08-29 | 7.66 | 7.75 | 7.63 | 7.72 | 29.7M |
| 2023-08-28 | 7.68 | 7.89 | 7.64 | 7.67 | 69.1M |
| 2023-08-25 | 7.50 | 7.52 | 7.33 | 7.37 | 27.6M |
| 2023-08-24 | 7.60 | 7.63 | 7.50 | 7.54 | 17.8M |
| 2023-08-23 | 7.51 | 7.70 | 7.46 | 7.60 | 32.9M |
| 2023-08-22 | 7.52 | 7.55 | 7.35 | 7.47 | 24.2M |
| 2023-08-21 | 7.60 | 7.64 | 7.46 | 7.46 | 18.1M |
| 2023-08-18 | 7.65 | 7.74 | 7.58 | 7.59 | 16.6M |
| 2023-08-17 | 7.61 | 7.71 | 7.45 | 7.66 | 25.9M |
| 2023-08-16 | 7.63 | 7.68 | 7.59 | 7.64 | 11.7M |
| 2023-08-15 | 7.72 | 7.73 | 7.60 | 7.66 | 15.3M |
| 2023-08-14 | 7.72 | 7.73 | 7.61 | 7.70 | 22.3M |
| 2023-08-11 | 7.96 | 7.99 | 7.75 | 7.77 | 25.6M |
| 2023-08-10 | 7.77 | 8.00 | 7.77 | 7.96 | 32.5M |
| 2023-08-09 | 7.82 | 7.82 | 7.72 | 7.76 | 18.0M |
| 2023-08-08 | 7.85 | 7.87 | 7.75 | 7.83 | 21.5M |
| 2023-08-07 | 7.89 | 7.91 | 7.79 | 7.83 | 20.4M |
| 2023-08-04 | 7.94 | 8.03 | 7.88 | 7.89 | 25.6M |
| 2023-08-03 | 7.91 | 7.96 | 7.87 | 7.90 | 22.9M |
| 2023-08-02 | 8.08 | 8.13 | 7.94 | 7.96 | 25.8M |
| 2023-08-01 | 8.12 | 8.14 | 8.08 | 8.12 | 17.0M |
| 2023-07-31 | 8.13 | 8.27 | 8.10 | 8.13 | 30.2M |
| 2023-07-28 | 8.00 | 8.17 | 7.93 | 8.13 | 23.0M |
| 2023-07-27 | 8.08 | 8.13 | 8.00 | 8.01 | 18.5M |
| 2023-07-26 | 8.17 | 8.20 | 8.07 | 8.10 | 17.5M |
| 2023-07-25 | 7.94 | 8.20 | 7.94 | 8.14 | 33.0M |
| 2023-07-24 | 8.00 | 8.01 | 7.89 | 7.91 | 22.5M |
| 2023-07-21 | 8.07 | 8.12 | 7.96 | 8.03 | 21.2M |
| 2023-07-20 | 8.06 | 8.27 | 8.05 | 8.06 | 32.1M |
| 2023-07-19 | 8.14 | 8.14 | 8.01 | 8.05 | 16.7M |
| 2023-07-18 | 8.16 | 8.19 | 8.02 | 8.08 | 23.6M |
| 2023-07-17 | 8.25 | 8.25 | 8.08 | 8.16 | 18.2M |
| 2023-07-14 | 8.24 | 8.26 | 8.17 | 8.22 | 15.5M |
| 2023-07-13 | 8.18 | 8.28 | 8.16 | 8.21 | 20.4M |
| 2023-07-12 | 8.18 | 8.29 | 8.12 | 8.14 | 25.4M |
| 2023-07-11 | 8.28 | 8.29 | 8.11 | 8.19 | 23.7M |
| 2023-07-10 | 8.20 | 8.42 | 8.20 | 8.29 | 34.7M |
| 2023-07-07 | 8.17 | 8.22 | 8.11 | 8.16 | 21.3M |
| 2023-07-06 | 8.19 | 8.19 | 8.10 | 8.14 | 20.2M |
| 2023-07-05 | 8.14 | 8.21 | 8.10 | 8.15 | 25.8M |
| 2023-07-04 | 8.10 | 8.21 | 8.04 | 8.13 | 32.7M |
| 2023-07-03 | 7.93 | 8.15 | 7.91 | 8.10 | 39.7M |
| 2023-06-30 | 7.60 | 7.96 | 7.59 | 7.91 | 48.4M |
| 2023-06-29 | 7.68 | 7.75 | 7.57 | 7.61 | 35.0M |
| 2023-06-28 | 7.68 | 7.80 | 7.59 | 7.77 | 38.9M |
| 2023-06-27 | 7.43 | 7.66 | 7.43 | 7.62 | 32.0M |
| 2023-06-26 | 7.55 | 7.56 | 7.40 | 7.41 | 29.3M |
| 2023-06-21 | 7.70 | 7.76 | 7.58 | 7.59 | 28.0M |
| 2023-06-20 | 7.83 | 7.90 | 7.73 | 7.75 | 26.3M |
| 2023-06-19 | 8.00 | 8.04 | 7.84 | 7.85 | 36.5M |
| 2023-06-16 | 8.00 | 8.09 | 7.95 | 8.05 | 42.0M |
| 2023-06-15 | 8.57 | 8.65 | 8.49 | 8.65 | 41.3M |
| 2023-06-14 | 8.53 | 8.56 | 8.47 | 8.55 | 25.4M |
| 2023-06-13 | 8.60 | 8.64 | 8.45 | 8.51 | 29.1M |
| 2023-06-12 | 8.49 | 8.64 | 8.46 | 8.60 | 30.2M |
| 2023-06-09 | 8.37 | 8.49 | 8.33 | 8.45 | 36.2M |
| 2023-06-08 | 8.19 | 8.30 | 8.17 | 8.26 | 24.1M |
| 2023-06-07 | 8.29 | 8.30 | 8.11 | 8.18 | 25.4M |
| 2023-06-06 | 8.36 | 8.47 | 8.27 | 8.30 | 24.4M |
| 2023-06-05 | 8.39 | 8.43 | 8.35 | 8.39 | 16.5M |
| 2023-06-02 | 8.25 | 8.41 | 8.23 | 8.40 | 24.9M |
| 2023-06-01 | 8.33 | 8.39 | 8.23 | 8.24 | 28.5M |
| 2023-05-31 | 8.57 | 8.60 | 8.29 | 8.32 | 39.8M |
| 2023-05-30 | 8.51 | 8.68 | 8.49 | 8.67 | 29.3M |
| 2023-05-29 | 8.97 | 9.00 | 8.37 | 8.61 | 76.9M |
| 2023-05-26 | 9.15 | 9.17 | 8.95 | 8.99 | 30.5M |
| 2023-05-25 | 9.27 | 9.31 | 9.05 | 9.16 | 31.0M |
| 2023-05-24 | 9.32 | 9.41 | 9.19 | 9.32 | 26.8M |
| 2023-05-23 | 9.35 | 9.49 | 9.28 | 9.35 | 25.8M |
| 2023-05-22 | 9.31 | 9.40 | 9.29 | 9.30 | 19.6M |
| 2023-05-19 | 9.34 | 9.41 | 9.25 | 9.35 | 32.8M |
| 2023-05-18 | 9.53 | 9.61 | 9.42 | 9.45 | 31.6M |
| 2023-05-17 | 9.54 | 9.55 | 9.43 | 9.49 | 28.1M |
| 2023-05-16 | 9.62 | 9.74 | 9.53 | 9.57 | 42.7M |
| 2023-05-15 | 9.35 | 9.62 | 9.32 | 9.60 | 36.7M |
| 2023-05-12 | 9.52 | 9.53 | 9.35 | 9.38 | 33.7M |
| 2023-05-11 | 9.39 | 9.63 | 9.29 | 9.57 | 43.6M |
| 2023-05-10 | 9.43 | 9.43 | 9.29 | 9.36 | 29.7M |
| 2023-05-09 | 9.51 | 9.65 | 9.40 | 9.41 | 54.7M |
| 2023-05-08 | 9.29 | 9.51 | 9.23 | 9.49 | 55.6M |
| 2023-05-05 | 9.33 | 9.40 | 9.21 | 9.27 | 26.5M |
| 2023-05-04 | 9.30 | 9.45 | 9.09 | 9.35 | 37.4M |
| 2023-04-28 | 9.30 | 9.41 | 9.21 | 9.33 | 45.0M |
| 2023-04-27 | 9.21 | 9.32 | 8.95 | 9.24 | 50.9M |
| 2023-04-26 | 8.91 | 9.19 | 8.86 | 9.13 | 43.5M |
| 2023-04-25 | 9.25 | 9.25 | 8.75 | 8.94 | 52.9M |
| 2023-04-24 | 9.29 | 9.37 | 9.15 | 9.20 | 38.1M |
| 2023-04-21 | 9.35 | 9.53 | 9.28 | 9.29 | 37.0M |
| 2023-04-20 | 9.44 | 9.45 | 9.27 | 9.39 | 39.4M |
| 2023-04-19 | 9.48 | 9.58 | 9.45 | 9.48 | 38.6M |
| 2023-04-18 | 9.47 | 9.59 | 9.38 | 9.55 | 61.3M |
| 2023-04-17 | 9.27 | 9.48 | 9.14 | 9.47 | 85.1M |
| 2023-04-14 | 8.87 | 9.04 | 8.84 | 9.03 | 40.1M |
| 2023-04-13 | 9.00 | 9.05 | 8.81 | 8.84 | 36.8M |
| 2023-04-12 | 8.85 | 9.03 | 8.83 | 9.00 | 34.6M |
| 2023-04-11 | 8.89 | 8.91 | 8.75 | 8.85 | 34.6M |
| 2023-04-10 | 8.96 | 9.05 | 8.87 | 8.91 | 33.2M |
| 2023-04-07 | 9.05 | 9.15 | 8.99 | 9.02 | 23.4M |
| 2023-04-06 | 9.19 | 9.19 | 8.99 | 9.09 | 32.0M |
| 2023-04-04 | 9.22 | 9.31 | 9.10 | 9.20 | 34.4M |
| 2023-04-03 | 9.23 | 9.43 | 9.23 | 9.27 | 47.7M |
| 2023-03-31 | 9.19 | 9.34 | 9.11 | 9.21 | 42.1M |
| 2023-03-30 | 8.96 | 9.21 | 8.83 | 9.21 | 57.2M |
| 2023-03-29 | 8.93 | 8.99 | 8.88 | 8.96 | 27.2M |
| 2023-03-28 | 9.01 | 9.06 | 8.90 | 8.92 | 44.8M |
| 2023-03-27 | 8.97 | 9.22 | 8.89 | 9.13 | 52.1M |
| 2023-03-24 | 9.08 | 9.09 | 8.93 | 9.00 | 31.2M |
| 2023-03-23 | 9.05 | 9.08 | 8.95 | 9.08 | 25.3M |
| 2023-03-22 | 9.07 | 9.14 | 8.97 | 9.07 | 32.5M |
| 2023-03-21 | 9.01 | 9.05 | 8.88 | 9.05 | 26.2M |
| 2023-03-20 | 8.91 | 9.07 | 8.86 | 8.97 | 37.6M |
| 2023-03-17 | 9.11 | 9.15 | 8.94 | 8.99 | 46.1M |
| 2023-03-16 | 9.33 | 9.38 | 9.01 | 9.03 | 65.5M |
| 2023-03-15 | 9.57 | 9.63 | 9.46 | 9.52 | 33.1M |
| 2023-03-14 | 9.75 | 9.86 | 9.51 | 9.53 | 44.2M |
| 2023-03-13 | 9.47 | 9.73 | 9.47 | 9.72 | 34.9M |
| 2023-03-10 | 9.92 | 9.95 | 9.54 | 9.56 | 61.5M |
| 2023-03-09 | 10.08 | 10.15 | 9.93 | 9.95 | 30.5M |
| 2023-03-08 | 10.15 | 10.15 | 9.95 | 10.09 | 36.2M |
| 2023-03-07 | 10.33 | 10.46 | 10.19 | 10.20 | 52.5M |
| 2023-03-06 | 10.53 | 10.56 | 10.19 | 10.29 | 59.1M |
| 2023-03-03 | 10.50 | 10.57 | 10.43 | 10.52 | 30.8M |
| 2023-03-02 | 10.58 | 10.63 | 10.47 | 10.50 | 38.7M |
| 2023-03-01 | 10.61 | 10.65 | 10.52 | 10.58 | 49.8M |
| 2023-02-28 | 10.68 | 10.76 | 10.51 | 10.61 | 56.9M |
| 2023-02-27 | 10.91 | 10.95 | 10.67 | 10.71 | 70.5M |
| 2023-02-24 | 10.77 | 11.00 | 10.73 | 10.89 | 94.1M |
| 2023-02-23 | 10.94 | 11.10 | 10.65 | 10.71 | 87.0M |
| 2023-02-22 | 10.79 | 10.88 | 10.63 | 10.73 | 78.2M |
| 2023-02-21 | 10.60 | 10.96 | 10.51 | 10.83 | 119.4M |
| 2023-02-20 | 10.47 | 10.65 | 10.31 | 10.62 | 130.3M |
| 2023-02-17 | 10.11 | 10.55 | 10.02 | 10.45 | 148.0M |
| 2023-02-16 | 10.13 | 10.40 | 9.99 | 10.09 | 91.2M |
| 2023-02-15 | 10.09 | 10.43 | 10.05 | 10.12 | 81.8M |
| 2023-02-14 | 10.00 | 10.10 | 9.90 | 10.03 | 37.8M |
| 2023-02-13 | 10.00 | 10.07 | 9.79 | 9.98 | 47.9M |
| 2023-02-10 | 10.23 | 10.25 | 10.01 | 10.05 | 46.1M |
| 2023-02-09 | 10.13 | 10.26 | 10.13 | 10.25 | 37.8M |
| 2023-02-08 | 10.29 | 10.42 | 10.19 | 10.21 | 36.7M |
| 2023-02-07 | 10.19 | 10.39 | 10.19 | 10.25 | 35.9M |
| 2023-02-06 | 10.30 | 10.30 | 10.11 | 10.19 | 37.9M |
| 2023-02-03 | 10.44 | 10.49 | 10.19 | 10.31 | 56.1M |
| 2023-02-02 | 10.46 | 10.59 | 10.34 | 10.49 | 59.3M |
| 2023-02-01 | 10.45 | 10.50 | 10.35 | 10.49 | 58.4M |
| 2023-01-31 | 10.15 | 10.55 | 10.10 | 10.47 | 92.8M |
| 2023-01-30 | 10.37 | 10.42 | 10.11 | 10.13 | 88.7M |
| 2023-01-20 | 10.33 | 10.50 | 10.15 | 10.31 | 79.3M |
| 2023-01-19 | 10.05 | 10.13 | 9.92 | 10.10 | 50.2M |
| 2023-01-18 | 9.86 | 10.23 | 9.86 | 10.00 | 101.9M |
| 2023-01-17 | 9.73 | 9.93 | 9.65 | 9.83 | 54.2M |
| 2023-01-16 | 9.61 | 9.87 | 9.57 | 9.74 | 65.6M |
| 2023-01-13 | 9.80 | 10.04 | 9.55 | 9.63 | 63.7M |
| 2023-01-12 | 9.85 | 9.85 | 9.68 | 9.76 | 61.9M |
| 2023-01-11 | 9.73 | 10.01 | 9.70 | 9.92 | 89.3M |
| 2023-01-10 | 9.89 | 9.93 | 9.61 | 9.68 | 57.6M |
| 2023-01-09 | 9.75 | 9.92 | 9.69 | 9.87 | 68.5M |
| 2023-01-06 | 9.55 | 9.86 | 9.51 | 9.73 | 49.4M |
| 2023-01-05 | 9.47 | 9.68 | 9.41 | 9.57 | 45.6M |
| 2023-01-04 | 9.65 | 9.79 | 9.44 | 9.47 | 48.0M |
| 2023-01-03 | 9.48 | 9.79 | 9.43 | 9.71 | 48.5M |