7.00
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 | 8.06 | 8.17 | 8.04 | 8.12 | 3.1M |
| 2022-12-29 | 8.21 | 8.21 | 7.99 | 8.06 | 5.5M |
| 2022-12-28 | 8.31 | 8.36 | 8.09 | 8.20 | 5.2M |
| 2022-12-27 | 8.64 | 8.65 | 8.22 | 8.29 | 8.5M |
| 2022-12-26 | 8.19 | 8.54 | 8.14 | 8.46 | 10.4M |
| 2022-12-23 | 8.67 | 8.69 | 8.01 | 8.14 | 17.1M |
| 2022-12-22 | 8.96 | 9.14 | 8.62 | 8.74 | 13.0M |
| 2022-12-21 | 8.66 | 9.16 | 8.61 | 9.05 | 13.8M |
| 2022-12-20 | 8.54 | 8.81 | 8.39 | 8.75 | 8.5M |
| 2022-12-19 | 8.86 | 8.95 | 8.52 | 8.55 | 8.4M |
| 2022-12-16 | 8.46 | 9.09 | 8.46 | 8.90 | 14.3M |
| 2022-12-15 | 8.61 | 8.66 | 8.48 | 8.54 | 7.8M |
| 2022-12-14 | 8.80 | 8.88 | 8.59 | 8.66 | 9.8M |
| 2022-12-13 | 9.23 | 9.36 | 8.72 | 8.84 | 17.9M |
| 2022-12-12 | 9.09 | 9.60 | 9.01 | 9.23 | 25.7M |
| 2022-12-09 | 8.68 | 9.21 | 8.50 | 8.90 | 19.1M |
| 2022-12-08 | 8.51 | 8.87 | 8.45 | 8.66 | 14.3M |
| 2022-12-07 | 8.38 | 8.84 | 8.29 | 8.56 | 15.4M |
| 2022-12-06 | 8.22 | 8.62 | 8.05 | 8.44 | 14.3M |
| 2022-12-05 | 8.16 | 8.24 | 8.13 | 8.22 | 5.8M |
| 2022-12-02 | 8.30 | 8.31 | 8.09 | 8.12 | 6.5M |
| 2022-12-01 | 8.29 | 8.55 | 8.20 | 8.24 | 8.1M |
| 2022-11-30 | 8.11 | 8.30 | 8.02 | 8.17 | 6.0M |
| 2022-11-29 | 8.06 | 8.24 | 8.04 | 8.08 | 5.3M |
| 2022-11-28 | 8.00 | 8.06 | 7.94 | 8.00 | 3.7M |
| 2022-11-25 | 8.29 | 8.34 | 8.04 | 8.10 | 4.5M |
| 2022-11-24 | 8.18 | 8.41 | 8.18 | 8.35 | 5.0M |
| 2022-11-23 | 8.12 | 8.27 | 7.96 | 8.26 | 4.5M |
| 2022-11-22 | 8.26 | 8.29 | 8.05 | 8.09 | 4.3M |
| 2022-11-21 | 8.22 | 8.29 | 8.14 | 8.26 | 4.8M |
| 2022-11-18 | 8.41 | 8.55 | 8.24 | 8.25 | 5.2M |
| 2022-11-17 | 8.60 | 8.61 | 8.21 | 8.44 | 8.2M |
| 2022-11-16 | 8.77 | 8.77 | 8.57 | 8.59 | 5.9M |
| 2022-11-15 | 8.49 | 8.77 | 8.49 | 8.70 | 5.8M |
| 2022-11-14 | 8.58 | 8.71 | 8.48 | 8.50 | 3.9M |
| 2022-11-11 | 8.77 | 8.85 | 8.56 | 8.63 | 5.5M |
| 2022-11-10 | 8.76 | 8.84 | 8.64 | 8.66 | 3.9M |
| 2022-11-09 | 8.89 | 8.98 | 8.77 | 8.79 | 3.0M |
| 2022-11-08 | 9.01 | 9.06 | 8.76 | 8.84 | 4.5M |
| 2022-11-07 | 9.07 | 9.07 | 8.66 | 8.95 | 8.5M |
| 2022-11-04 | 8.74 | 8.88 | 8.74 | 8.81 | 7.5M |
| 2022-11-03 | 8.55 | 8.79 | 8.48 | 8.76 | 7.2M |
| 2022-11-02 | 8.38 | 8.64 | 8.31 | 8.55 | 9.0M |
| 2022-11-01 | 8.14 | 8.40 | 8.14 | 8.40 | 7.1M |
| 2022-10-31 | 7.76 | 8.17 | 7.76 | 8.11 | 9.4M |
| 2022-10-28 | 8.17 | 8.17 | 7.79 | 7.85 | 9.3M |
| 2022-10-27 | 8.21 | 8.35 | 8.07 | 8.17 | 9.0M |
| 2022-10-26 | 8.18 | 8.37 | 8.04 | 8.21 | 10.0M |
| 2022-10-25 | 8.27 | 8.36 | 8.01 | 8.21 | 7.9M |
| 2022-10-24 | 8.28 | 8.71 | 8.24 | 8.34 | 11.3M |
| 2022-10-21 | 8.57 | 8.64 | 8.34 | 8.36 | 7.3M |
| 2022-10-20 | 8.68 | 8.74 | 8.47 | 8.53 | 7.6M |
| 2022-10-19 | 8.89 | 8.90 | 8.66 | 8.70 | 7.3M |
| 2022-10-18 | 8.99 | 9.04 | 8.85 | 8.88 | 6.1M |
| 2022-10-17 | 8.96 | 9.08 | 8.82 | 8.94 | 7.2M |
| 2022-10-14 | 9.09 | 9.21 | 8.94 | 9.00 | 8.6M |
| 2022-10-13 | 8.96 | 9.29 | 8.96 | 9.08 | 6.0M |
| 2022-10-12 | 8.99 | 9.39 | 8.81 | 9.10 | 9.8M |
| 2022-10-11 | 8.71 | 8.92 | 8.53 | 8.91 | 6.5M |
| 2022-10-10 | 8.71 | 8.86 | 8.47 | 8.53 | 4.8M |
| 2022-09-30 | 8.89 | 8.96 | 8.71 | 8.71 | 4.0M |
| 2022-09-29 | 8.86 | 9.11 | 8.74 | 8.91 | 7.3M |
| 2022-09-28 | 9.42 | 9.52 | 9.02 | 9.05 | 4.7M |
| 2022-09-27 | 9.39 | 9.55 | 9.19 | 9.39 | 4.8M |
| 2022-09-26 | 9.42 | 9.66 | 9.22 | 9.26 | 7.5M |
| 2022-09-23 | 9.86 | 9.86 | 9.27 | 9.41 | 5.5M |
| 2022-09-22 | 9.79 | 9.91 | 9.63 | 9.66 | 4.3M |
| 2022-09-21 | 9.97 | 10.04 | 9.66 | 9.81 | 3.8M |
| 2022-09-20 | 9.79 | 10.09 | 9.75 | 9.97 | 4.6M |
| 2022-09-19 | 9.82 | 9.95 | 9.63 | 9.69 | 3.9M |
| 2022-09-16 | 9.94 | 10.11 | 9.77 | 9.81 | 4.6M |
| 2022-09-15 | 10.21 | 10.28 | 9.80 | 9.97 | 6.5M |
| 2022-09-14 | 10.27 | 10.44 | 10.00 | 10.21 | 5.6M |
| 2022-09-13 | 10.66 | 10.68 | 10.24 | 10.35 | 5.1M |
| 2022-09-09 | 10.70 | 10.79 | 10.43 | 10.46 | 6.0M |
| 2022-09-08 | 10.79 | 10.94 | 10.53 | 10.63 | 8.4M |
| 2022-09-07 | 10.56 | 10.94 | 10.47 | 10.84 | 12.8M |
| 2022-09-06 | 10.34 | 10.60 | 10.09 | 10.46 | 10.1M |
| 2022-09-05 | 10.14 | 10.54 | 9.78 | 10.22 | 12.9M |
| 2022-09-02 | 9.39 | 10.12 | 9.39 | 9.98 | 13.8M |
| 2022-09-01 | 9.89 | 10.04 | 9.37 | 9.39 | 18.3M |
| 2022-08-31 | 11.07 | 11.26 | 10.09 | 10.09 | 35.7M |
| 2022-08-30 | 11.72 | 12.35 | 11.04 | 11.21 | 43.0M |
| 2022-08-29 | 10.29 | 11.36 | 10.15 | 11.36 | 20.6M |
| 2022-08-26 | 10.60 | 10.70 | 10.31 | 10.33 | 5.8M |
| 2022-08-25 | 10.86 | 11.06 | 10.42 | 10.54 | 12.6M |
| 2022-08-24 | 11.32 | 11.56 | 11.00 | 11.03 | 12.5M |
| 2022-08-23 | 10.83 | 11.20 | 10.72 | 11.14 | 9.2M |
| 2022-08-22 | 11.01 | 11.15 | 10.83 | 11.03 | 6.6M |
| 2022-08-19 | 11.32 | 11.50 | 10.98 | 11.01 | 7.5M |
| 2022-08-18 | 11.34 | 11.46 | 11.24 | 11.34 | 4.9M |
| 2022-08-17 | 11.54 | 11.57 | 11.22 | 11.38 | 9.4M |
| 2022-08-16 | 10.89 | 11.47 | 10.70 | 11.47 | 13.6M |
| 2022-08-15 | 10.92 | 11.04 | 10.71 | 10.84 | 7.6M |
| 2022-08-12 | 11.19 | 11.43 | 10.87 | 10.92 | 7.4M |
| 2022-08-11 | 11.06 | 11.32 | 10.90 | 11.23 | 6.9M |
| 2022-08-10 | 10.99 | 11.13 | 10.82 | 10.98 | 5.0M |
| 2022-08-09 | 10.93 | 11.14 | 10.82 | 10.98 | 6.8M |
| 2022-08-08 | 10.70 | 10.90 | 10.47 | 10.77 | 5.9M |
| 2022-08-05 | 10.89 | 10.94 | 10.63 | 10.71 | 6.9M |
| 2022-08-04 | 10.71 | 11.04 | 10.70 | 10.89 | 4.0M |
| 2022-08-03 | 10.68 | 11.09 | 10.66 | 10.69 | 6.6M |
| 2022-08-02 | 10.99 | 11.14 | 10.45 | 10.62 | 10.1M |
| 2022-08-01 | 11.22 | 11.34 | 10.96 | 11.13 | 9.5M |
| 2022-07-29 | 11.47 | 11.61 | 11.16 | 11.19 | 7.5M |
| 2022-07-28 | 11.25 | 11.63 | 11.06 | 11.41 | 10.3M |
| 2022-07-27 | 11.14 | 11.43 | 11.04 | 11.14 | 7.6M |
| 2022-07-26 | 11.01 | 11.28 | 10.86 | 11.19 | 6.7M |
| 2022-07-25 | 11.25 | 11.29 | 10.95 | 11.04 | 5.4M |
| 2022-07-22 | 11.38 | 11.39 | 11.12 | 11.25 | 5.2M |
| 2022-07-21 | 11.53 | 11.57 | 11.11 | 11.14 | 7.3M |
| 2022-07-20 | 10.94 | 11.47 | 10.91 | 11.38 | 9.4M |
| 2022-07-19 | 10.70 | 11.19 | 10.68 | 10.94 | 8.6M |
| 2022-07-18 | 10.39 | 10.77 | 10.39 | 10.64 | 6.5M |
| 2022-07-15 | 10.37 | 10.71 | 10.29 | 10.47 | 8.2M |
| 2022-07-14 | 10.69 | 10.87 | 10.32 | 10.37 | 10.5M |
| 2022-07-13 | 10.21 | 10.40 | 10.14 | 10.35 | 3.2M |
| 2022-07-12 | 10.29 | 10.45 | 10.13 | 10.23 | 4.6M |
| 2022-07-11 | 10.83 | 10.83 | 10.16 | 10.29 | 9.8M |
| 2022-07-08 | 10.87 | 11.09 | 10.78 | 10.84 | 4.4M |
| 2022-07-07 | 11.14 | 11.24 | 10.71 | 10.71 | 9.7M |
| 2022-07-06 | 11.50 | 11.64 | 10.95 | 11.00 | 12.9M |
| 2022-07-05 | 11.57 | 11.67 | 11.29 | 11.59 | 13.9M |
| 2022-07-04 | 11.57 | 11.66 | 11.32 | 11.56 | 11.2M |
| 2022-07-01 | 11.31 | 11.73 | 11.26 | 11.63 | 9.3M |
| 2022-06-30 | 11.25 | 11.46 | 11.16 | 11.17 | 5.3M |
| 2022-06-29 | 11.23 | 11.45 | 11.11 | 11.13 | 7.8M |
| 2022-06-28 | 11.25 | 11.43 | 11.23 | 11.36 | 7.5M |
| 2022-06-27 | 11.50 | 11.60 | 11.18 | 11.29 | 7.1M |
| 2022-06-24 | 11.64 | 11.69 | 11.29 | 11.49 | 6.6M |
| 2022-06-23 | 11.27 | 11.59 | 11.24 | 11.56 | 5.2M |
| 2022-06-22 | 11.27 | 11.91 | 11.27 | 11.30 | 6.9M |
| 2022-06-21 | 11.91 | 11.99 | 11.43 | 11.49 | 8.4M |
| 2022-06-20 | 11.76 | 11.89 | 11.51 | 11.83 | 9.8M |
| 2022-06-17 | 11.35 | 11.64 | 11.27 | 11.57 | 6.7M |
| 2022-06-16 | 11.52 | 11.52 | 11.20 | 11.36 | 6.0M |
| 2022-06-15 | 11.64 | 11.67 | 11.32 | 11.37 | 10.2M |
| 2022-06-14 | 11.79 | 11.86 | 11.29 | 11.66 | 10.0M |
| 2022-06-13 | 11.71 | 12.38 | 11.64 | 11.81 | 10.8M |
| 2022-06-10 | 11.54 | 11.77 | 11.39 | 11.71 | 14.1M |
| 2022-06-09 | 11.47 | 11.61 | 11.29 | 11.54 | 7.7M |
| 2022-06-08 | 11.20 | 11.57 | 11.18 | 11.47 | 12.4M |
| 2022-06-07 | 10.79 | 11.61 | 10.79 | 11.15 | 17.8M |
| 2022-06-06 | 10.41 | 11.05 | 10.36 | 10.97 | 8.0M |
| 2022-06-02 | 10.57 | 10.59 | 10.36 | 10.44 | 6.0M |
| 2022-06-01 | 10.37 | 10.75 | 10.21 | 10.54 | 6.5M |
| 2022-05-31 | 10.21 | 10.47 | 10.04 | 10.43 | 7.0M |
| 2022-05-30 | 10.34 | 10.45 | 10.04 | 10.14 | 4.5M |
| 2022-05-27 | 10.11 | 10.34 | 10.11 | 10.29 | 4.0M |
| 2022-05-26 | 10.10 | 10.34 | 10.07 | 10.11 | 4.2M |
| 2022-05-25 | 10.31 | 10.36 | 10.05 | 10.18 | 3.9M |
| 2022-05-24 | 10.63 | 10.66 | 10.04 | 10.06 | 6.4M |
| 2022-05-23 | 10.24 | 10.49 | 10.23 | 10.46 | 5.5M |
| 2022-05-20 | 10.18 | 10.33 | 10.08 | 10.22 | 4.5M |
| 2022-05-19 | 9.59 | 10.27 | 9.57 | 10.21 | 7.5M |
| 2022-05-18 | 9.91 | 9.98 | 9.70 | 9.78 | 6.1M |
| 2022-05-17 | 10.13 | 10.16 | 9.85 | 9.86 | 9.1M |
| 2022-05-16 | 9.98 | 10.24 | 9.94 | 10.13 | 12.6M |
| 2022-05-13 | 9.69 | 10.04 | 9.52 | 9.96 | 5.4M |
| 2022-05-12 | 9.45 | 9.69 | 9.37 | 9.69 | 6.6M |
| 2022-05-11 | 9.45 | 9.70 | 9.37 | 9.39 | 7.3M |
| 2022-05-10 | 8.81 | 9.47 | 8.81 | 9.45 | 6.6M |
| 2022-05-09 | 8.58 | 9.09 | 8.58 | 9.06 | 6.2M |
| 2022-05-06 | 8.36 | 8.98 | 8.34 | 8.67 | 8.2M |
| 2022-05-05 | 8.24 | 8.64 | 8.16 | 8.51 | 7.6M |
| 2022-04-29 | 8.15 | 8.36 | 8.06 | 8.24 | 9.2M |
| 2022-04-28 | 8.31 | 8.61 | 8.09 | 8.14 | 7.4M |
| 2022-04-27 | 7.87 | 8.19 | 7.74 | 8.16 | 8.0M |
| 2022-04-26 | 8.14 | 8.38 | 7.87 | 7.87 | 12.2M |
| 2022-04-25 | 8.57 | 8.82 | 8.16 | 8.16 | 7.7M |
| 2022-04-22 | 8.79 | 9.00 | 8.54 | 8.75 | 5.2M |
| 2022-04-21 | 9.22 | 9.28 | 8.69 | 8.74 | 7.1M |
| 2022-04-20 | 13.39 | 13.42 | 12.80 | 12.91 | 6.8M |
| 2022-04-19 | 13.61 | 13.90 | 13.36 | 13.38 | 2.9M |
| 2022-04-18 | 13.42 | 13.68 | 12.95 | 13.61 | 3.8M |
| 2022-04-15 | 13.78 | 13.99 | 13.20 | 13.45 | 4.9M |
| 2022-04-14 | 13.85 | 14.11 | 13.76 | 13.92 | 4.4M |
| 2022-04-13 | 14.07 | 14.13 | 13.48 | 13.80 | 3.4M |
| 2022-04-12 | 14.25 | 14.49 | 13.80 | 14.14 | 6.6M |
| 2022-04-11 | 14.71 | 15.00 | 13.79 | 14.29 | 8.1M |
| 2022-04-08 | 15.39 | 15.47 | 14.50 | 14.99 | 8.0M |
| 2022-04-07 | 15.66 | 16.05 | 15.04 | 15.32 | 7.2M |
| 2022-04-06 | 14.99 | 15.57 | 14.71 | 15.54 | 8.2M |
| 2022-04-01 | 14.80 | 14.94 | 14.25 | 14.61 | 6.2M |
| 2022-03-31 | 14.87 | 15.18 | 14.87 | 14.94 | 3.1M |
| 2022-03-30 | 15.09 | 15.32 | 14.86 | 14.99 | 4.5M |
| 2022-03-29 | 15.00 | 15.26 | 14.87 | 14.97 | 4.1M |
| 2022-03-28 | 15.00 | 15.40 | 14.71 | 14.97 | 3.8M |
| 2022-03-25 | 16.05 | 16.07 | 15.29 | 15.30 | 4.9M |
| 2022-03-24 | 16.07 | 16.07 | 15.41 | 15.92 | 5.3M |
| 2022-03-23 | 15.34 | 16.42 | 15.34 | 16.06 | 9.0M |
| 2022-03-22 | 15.29 | 15.63 | 15.09 | 15.39 | 5.3M |
| 2022-03-21 | 15.36 | 16.18 | 15.25 | 15.52 | 8.7M |
| 2022-03-18 | 15.56 | 15.56 | 15.21 | 15.24 | 6.0M |
| 2022-03-17 | 15.79 | 16.34 | 15.45 | 15.49 | 11.7M |
| 2022-03-16 | 16.08 | 16.08 | 14.75 | 15.82 | 12.8M |
| 2022-03-15 | 16.89 | 16.89 | 15.32 | 15.69 | 18.4M |
| 2022-03-14 | 17.16 | 17.25 | 16.69 | 16.70 | 6.5M |
| 2022-03-11 | 16.94 | 17.25 | 16.82 | 17.16 | 6.5M |
| 2022-03-10 | 17.12 | 17.35 | 16.79 | 17.15 | 9.4M |
| 2022-03-09 | 16.92 | 17.44 | 16.31 | 17.13 | 12.7M |
| 2022-03-08 | 16.68 | 17.39 | 16.48 | 17.12 | 15.3M |
| 2022-03-07 | 16.52 | 16.89 | 15.92 | 16.29 | 9.4M |
| 2022-03-04 | 16.30 | 16.81 | 16.23 | 16.49 | 5.2M |
| 2022-03-03 | 16.88 | 17.14 | 16.28 | 16.31 | 7.1M |
| 2022-03-02 | 16.84 | 17.01 | 16.19 | 16.80 | 9.7M |
| 2022-03-01 | 18.35 | 18.43 | 16.46 | 16.57 | 21.9M |
| 2022-02-28 | 16.99 | 17.86 | 16.79 | 17.71 | 15.7M |
| 2022-02-25 | 16.97 | 17.91 | 16.43 | 16.93 | 20.0M |
| 2022-02-24 | 16.13 | 16.90 | 15.74 | 16.29 | 16.5M |
| 2022-02-23 | 15.01 | 16.26 | 15.00 | 16.10 | 10.3M |
| 2022-02-22 | 15.04 | 15.36 | 14.79 | 15.01 | 4.7M |
| 2022-02-21 | 15.00 | 15.36 | 14.79 | 15.06 | 6.6M |
| 2022-02-18 | 14.21 | 15.10 | 13.93 | 15.04 | 12.4M |
| 2022-02-17 | 14.32 | 14.70 | 13.78 | 14.24 | 9.1M |
| 2022-02-16 | 14.06 | 14.76 | 14.06 | 14.32 | 9.3M |
| 2022-02-15 | 13.48 | 14.26 | 13.26 | 13.94 | 17.5M |
| 2022-02-14 | 15.71 | 15.71 | 14.44 | 14.44 | 11.6M |
| 2022-02-11 | 16.04 | 16.21 | 15.66 | 16.04 | 4.0M |
| 2022-02-10 | 16.64 | 16.79 | 15.96 | 16.04 | 3.3M |
| 2022-02-09 | 16.50 | 16.85 | 16.36 | 16.46 | 6.5M |
| 2022-02-08 | 15.59 | 16.46 | 15.37 | 16.43 | 6.0M |
| 2022-02-07 | 14.99 | 15.86 | 14.98 | 15.56 | 4.7M |
| 2022-01-28 | 14.72 | 15.03 | 14.51 | 14.62 | 2.9M |
| 2022-01-27 | 14.84 | 15.21 | 14.64 | 14.89 | 5.7M |
| 2022-01-26 | 14.64 | 15.30 | 14.64 | 14.84 | 3.6M |
| 2022-01-25 | 15.32 | 15.41 | 14.71 | 14.75 | 2.0M |
| 2022-01-24 | 15.19 | 15.33 | 14.86 | 15.18 | 2.8M |
| 2022-01-21 | 14.71 | 15.25 | 14.43 | 15.06 | 3.7M |
| 2022-01-20 | 14.77 | 15.22 | 14.77 | 14.86 | 5.7M |
| 2022-01-19 | 15.55 | 15.55 | 14.71 | 14.86 | 3.2M |
| 2022-01-18 | 15.40 | 15.90 | 14.44 | 15.37 | 9.4M |
| 2022-01-17 | 17.02 | 17.21 | 15.01 | 15.08 | 12.5M |
| 2022-01-14 | 15.86 | 16.71 | 15.66 | 16.54 | 6.8M |
| 2022-01-13 | 16.10 | 16.26 | 15.77 | 15.86 | 4.3M |
| 2022-01-12 | 15.11 | 16.04 | 14.87 | 16.02 | 7.8M |
| 2022-01-11 | 14.97 | 15.28 | 14.09 | 15.11 | 3.0M |
| 2022-01-10 | 15.34 | 15.43 | 14.62 | 14.97 | 4.8M |
| 2022-01-07 | 15.99 | 16.11 | 14.99 | 15.34 | 4.5M |
| 2022-01-06 | 16.29 | 16.46 | 15.91 | 15.96 | 3.7M |
| 2022-01-05 | 16.41 | 16.79 | 15.86 | 16.29 | 3.8M |
| 2022-01-04 | 16.43 | 16.59 | 15.79 | 16.37 | 4.8M |