16.56
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 | 7.33 | 7.39 | 7.29 | 7.38 | 19.3M |
| 2023-12-28 | 7.14 | 7.44 | 7.11 | 7.36 | 31.2M |
| 2023-12-27 | 7.03 | 7.26 | 7.02 | 7.16 | 20.3M |
| 2023-12-26 | 7.10 | 7.12 | 6.98 | 7.05 | 12.6M |
| 2023-12-25 | 7.08 | 7.15 | 7.00 | 7.10 | 11.0M |
| 2023-12-22 | 7.19 | 7.26 | 7.06 | 7.12 | 22.3M |
| 2023-12-21 | 7.14 | 7.29 | 7.11 | 7.21 | 19.3M |
| 2023-12-20 | 7.55 | 7.58 | 7.19 | 7.20 | 38.0M |
| 2023-12-19 | 7.52 | 7.65 | 7.48 | 7.59 | 17.6M |
| 2023-12-18 | 7.68 | 7.75 | 7.48 | 7.51 | 21.9M |
| 2023-12-15 | 7.71 | 7.80 | 7.64 | 7.71 | 18.0M |
| 2023-12-14 | 7.72 | 7.82 | 7.68 | 7.70 | 16.3M |
| 2023-12-13 | 7.85 | 7.88 | 7.70 | 7.72 | 22.9M |
| 2023-12-12 | 7.90 | 7.95 | 7.83 | 7.90 | 21.6M |
| 2023-12-11 | 7.68 | 7.92 | 7.64 | 7.92 | 34.3M |
| 2023-12-08 | 7.75 | 7.83 | 7.70 | 7.71 | 19.6M |
| 2023-12-07 | 7.62 | 7.85 | 7.61 | 7.77 | 27.7M |
| 2023-12-06 | 7.55 | 7.70 | 7.54 | 7.63 | 20.0M |
| 2023-12-05 | 7.76 | 7.76 | 7.59 | 7.59 | 24.6M |
| 2023-12-04 | 7.72 | 7.90 | 7.69 | 7.81 | 29.4M |
| 2023-12-01 | 7.58 | 7.73 | 7.56 | 7.72 | 21.3M |
| 2023-11-30 | 7.59 | 7.67 | 7.51 | 7.58 | 15.6M |
| 2023-11-29 | 7.66 | 7.69 | 7.57 | 7.60 | 13.8M |
| 2023-11-28 | 7.64 | 7.72 | 7.58 | 7.67 | 17.2M |
| 2023-11-27 | 7.61 | 7.69 | 7.59 | 7.63 | 17.1M |
| 2023-11-24 | 7.85 | 7.87 | 7.64 | 7.68 | 28.8M |
| 2023-11-23 | 7.85 | 7.89 | 7.75 | 7.89 | 26.2M |
| 2023-11-22 | 7.94 | 8.04 | 7.84 | 7.86 | 29.1M |
| 2023-11-21 | 8.00 | 8.15 | 7.98 | 8.00 | 34.7M |
| 2023-11-20 | 8.03 | 8.06 | 7.90 | 7.99 | 28.6M |
| 2023-11-17 | 8.00 | 8.07 | 7.94 | 8.04 | 26.6M |
| 2023-11-16 | 8.14 | 8.16 | 8.02 | 8.03 | 36.7M |
| 2023-11-15 | 8.33 | 8.42 | 8.13 | 8.15 | 48.8M |
| 2023-11-14 | 8.08 | 8.44 | 8.06 | 8.22 | 65.4M |
| 2023-11-13 | 8.06 | 8.15 | 7.99 | 8.09 | 40.8M |
| 2023-11-10 | 8.00 | 8.08 | 7.90 | 8.04 | 47.5M |
| 2023-11-09 | 7.96 | 8.08 | 7.89 | 8.00 | 34.8M |
| 2023-11-08 | 7.97 | 8.11 | 7.90 | 8.00 | 43.0M |
| 2023-11-07 | 7.96 | 8.04 | 7.90 | 7.99 | 44.4M |
| 2023-11-06 | 7.83 | 8.06 | 7.77 | 8.00 | 71.3M |
| 2023-11-03 | 7.50 | 7.75 | 7.50 | 7.63 | 25.2M |
| 2023-11-02 | 7.60 | 7.76 | 7.51 | 7.51 | 24.3M |
| 2023-11-01 | 7.75 | 7.86 | 7.62 | 7.63 | 28.6M |
| 2023-10-31 | 7.74 | 7.84 | 7.68 | 7.75 | 31.2M |
| 2023-10-30 | 7.54 | 7.74 | 7.53 | 7.71 | 28.0M |
| 2023-10-27 | 7.53 | 7.70 | 7.42 | 7.64 | 33.5M |
| 2023-10-26 | 7.59 | 7.64 | 7.44 | 7.61 | 35.9M |
| 2023-10-25 | 7.84 | 7.89 | 7.68 | 7.69 | 47.9M |
| 2023-10-24 | 7.35 | 7.90 | 7.29 | 7.78 | 62.0M |
| 2023-10-23 | 7.70 | 7.76 | 7.07 | 7.36 | 51.7M |
| 2023-10-20 | 7.63 | 7.88 | 7.61 | 7.84 | 52.2M |
| 2023-10-19 | 7.58 | 7.90 | 7.53 | 7.69 | 52.8M |
| 2023-10-18 | 7.65 | 7.76 | 7.56 | 7.60 | 33.5M |
| 2023-10-17 | 7.54 | 7.80 | 7.50 | 7.72 | 40.0M |
| 2023-10-16 | 7.51 | 7.58 | 7.44 | 7.53 | 18.7M |
| 2023-10-13 | 7.63 | 7.66 | 7.51 | 7.54 | 26.2M |
| 2023-10-12 | 7.79 | 7.84 | 7.67 | 7.75 | 34.3M |
| 2023-10-11 | 7.67 | 7.81 | 7.60 | 7.62 | 32.1M |
| 2023-10-10 | 7.62 | 7.68 | 7.58 | 7.60 | 22.3M |
| 2023-10-09 | 7.54 | 7.58 | 7.38 | 7.55 | 24.0M |
| 2023-09-28 | 7.61 | 7.67 | 7.58 | 7.63 | 21.3M |
| 2023-09-27 | 7.48 | 7.65 | 7.48 | 7.59 | 26.2M |
| 2023-09-26 | 7.42 | 7.56 | 7.42 | 7.50 | 21.6M |
| 2023-09-25 | 7.59 | 7.60 | 7.41 | 7.45 | 33.5M |
| 2023-09-22 | 7.37 | 7.73 | 7.37 | 7.72 | 49.1M |
| 2023-09-21 | 7.40 | 7.48 | 7.36 | 7.39 | 18.7M |
| 2023-09-20 | 7.45 | 7.55 | 7.38 | 7.40 | 29.2M |
| 2023-09-19 | 7.59 | 7.64 | 7.50 | 7.51 | 26.7M |
| 2023-09-18 | 7.57 | 7.69 | 7.54 | 7.61 | 25.2M |
| 2023-09-15 | 7.64 | 7.70 | 7.58 | 7.64 | 23.0M |
| 2023-09-14 | 7.65 | 7.71 | 7.56 | 7.59 | 23.9M |
| 2023-09-13 | 7.80 | 7.81 | 7.60 | 7.65 | 33.1M |
| 2023-09-12 | 7.92 | 7.96 | 7.81 | 7.82 | 31.2M |
| 2023-09-11 | 7.96 | 8.07 | 7.78 | 7.99 | 48.5M |
| 2023-09-08 | 7.74 | 7.99 | 7.69 | 7.99 | 50.4M |
| 2023-09-07 | 7.81 | 7.91 | 7.74 | 7.81 | 40.6M |
| 2023-09-06 | 7.82 | 7.88 | 7.73 | 7.83 | 36.3M |
| 2023-09-05 | 8.00 | 8.01 | 7.84 | 7.87 | 44.5M |
| 2023-09-04 | 8.08 | 8.15 | 7.94 | 8.05 | 49.0M |
| 2023-09-01 | 8.22 | 8.27 | 8.01 | 8.04 | 49.8M |
| 2023-08-31 | 8.35 | 8.46 | 8.12 | 8.14 | 72.5M |
| 2023-08-30 | 8.65 | 8.68 | 8.31 | 8.46 | 114.5M |
| 2023-08-29 | 8.79 | 9.07 | 8.50 | 8.83 | 169.7M |
| 2023-08-28 | 9.14 | 9.14 | 8.54 | 8.63 | 227.5M |
| 2023-08-25 | 8.40 | 8.65 | 8.21 | 8.31 | 75.3M |
| 2023-08-24 | 8.24 | 8.64 | 8.19 | 8.43 | 80.4M |
| 2023-08-23 | 8.47 | 8.51 | 8.17 | 8.21 | 59.4M |
| 2023-08-22 | 8.26 | 8.57 | 8.24 | 8.50 | 83.0M |
| 2023-08-21 | 8.45 | 8.56 | 8.18 | 8.23 | 75.8M |
| 2023-08-18 | 8.84 | 8.84 | 8.43 | 8.45 | 72.9M |
| 2023-08-17 | 8.85 | 8.97 | 8.52 | 8.74 | 111.1M |
| 2023-08-16 | 8.67 | 9.22 | 8.61 | 8.88 | 116.7M |
| 2023-08-15 | 8.73 | 8.91 | 8.63 | 8.89 | 88.6M |
| 2023-08-14 | 8.44 | 8.92 | 8.38 | 8.74 | 102.0M |
| 2023-08-11 | 9.06 | 9.08 | 8.61 | 8.64 | 139.2M |
| 2023-08-10 | 8.95 | 9.40 | 8.80 | 9.26 | 154.0M |
| 2023-08-09 | 8.91 | 9.10 | 8.82 | 8.88 | 106.4M |
| 2023-08-08 | 9.18 | 9.25 | 8.65 | 8.94 | 159.9M |
| 2023-08-07 | 9.19 | 9.49 | 9.05 | 9.32 | 186.7M |
| 2023-08-04 | 9.32 | 10.13 | 9.04 | 9.51 | 319.1M |
| 2023-08-03 | 9.48 | 9.91 | 8.63 | 9.23 | 312.2M |
| 2023-08-02 | 8.19 | 9.01 | 8.13 | 9.01 | 191.1M |
| 2023-08-01 | 8.10 | 8.54 | 8.06 | 8.19 | 174.2M |
| 2023-07-31 | 8.13 | 8.58 | 8.00 | 8.19 | 219.3M |
| 2023-07-28 | 7.05 | 7.80 | 7.03 | 7.80 | 136.6M |
| 2023-07-27 | 7.11 | 7.21 | 7.07 | 7.09 | 38.8M |
| 2023-07-26 | 7.30 | 7.32 | 7.07 | 7.15 | 64.7M |
| 2023-07-25 | 7.20 | 7.42 | 7.13 | 7.41 | 108.8M |
| 2023-07-24 | 6.92 | 7.02 | 6.85 | 6.88 | 17.3M |
| 2023-07-21 | 6.91 | 6.99 | 6.88 | 6.95 | 13.9M |
| 2023-07-20 | 7.05 | 7.11 | 6.92 | 6.92 | 21.5M |
| 2023-07-19 | 6.96 | 7.05 | 6.96 | 7.04 | 17.9M |
| 2023-07-18 | 7.03 | 7.07 | 6.96 | 6.99 | 16.5M |
| 2023-07-17 | 7.03 | 7.14 | 6.97 | 7.02 | 20.0M |
| 2023-07-14 | 7.04 | 7.14 | 6.98 | 7.06 | 30.7M |
| 2023-07-13 | 6.82 | 7.06 | 6.79 | 7.04 | 39.2M |
| 2023-07-12 | 6.98 | 7.02 | 6.76 | 6.77 | 39.8M |
| 2023-07-11 | 6.98 | 7.05 | 6.83 | 7.01 | 25.3M |
| 2023-07-10 | 7.04 | 7.08 | 6.98 | 7.02 | 15.3M |
| 2023-07-07 | 6.98 | 7.13 | 6.91 | 7.06 | 17.9M |
| 2023-07-06 | 6.99 | 7.09 | 6.95 | 7.04 | 16.3M |
| 2023-07-05 | 7.12 | 7.18 | 7.01 | 7.03 | 21.3M |
| 2023-07-04 | 7.12 | 7.16 | 7.08 | 7.13 | 19.2M |
| 2023-07-03 | 7.12 | 7.21 | 7.02 | 7.18 | 30.1M |
| 2023-06-30 | 6.92 | 7.18 | 6.90 | 7.16 | 32.3M |
| 2023-06-29 | 6.91 | 7.02 | 6.85 | 6.97 | 28.7M |
| 2023-06-28 | 7.09 | 7.11 | 6.80 | 6.96 | 34.3M |
| 2023-06-27 | 6.96 | 7.13 | 6.92 | 7.08 | 35.1M |
| 2023-06-26 | 7.28 | 7.32 | 6.95 | 6.97 | 40.0M |
| 2023-06-21 | 7.71 | 7.76 | 7.28 | 7.30 | 49.3M |
| 2023-06-20 | 7.80 | 7.94 | 7.65 | 7.78 | 63.7M |
| 2023-06-19 | 7.80 | 8.21 | 7.68 | 7.91 | 95.2M |
| 2023-06-16 | 7.40 | 7.56 | 7.31 | 7.53 | 32.9M |
| 2023-06-15 | 7.50 | 7.62 | 7.36 | 7.46 | 36.5M |
| 2023-06-14 | 7.52 | 7.63 | 7.43 | 7.50 | 36.4M |
| 2023-06-13 | 7.37 | 7.58 | 7.29 | 7.49 | 39.9M |
| 2023-06-12 | 7.25 | 7.43 | 7.25 | 7.37 | 24.0M |
| 2023-06-09 | 7.29 | 7.31 | 7.15 | 7.30 | 22.9M |
| 2023-06-08 | 7.25 | 7.37 | 7.11 | 7.29 | 29.3M |
| 2023-06-07 | 7.15 | 7.35 | 7.13 | 7.28 | 25.9M |
| 2023-06-06 | 7.42 | 7.46 | 7.11 | 7.15 | 40.5M |
| 2023-06-05 | 7.46 | 7.55 | 7.42 | 7.43 | 33.1M |
| 2023-06-02 | 7.48 | 7.58 | 7.40 | 7.46 | 46.9M |
| 2023-06-01 | 7.13 | 7.65 | 7.03 | 7.46 | 71.1M |
| 2023-05-31 | 6.99 | 7.26 | 6.98 | 7.16 | 53.2M |
| 2023-05-30 | 6.92 | 7.04 | 6.78 | 7.02 | 36.2M |
| 2023-05-29 | 6.99 | 7.06 | 6.79 | 6.91 | 47.9M |
| 2023-05-26 | 6.94 | 7.08 | 6.83 | 7.03 | 42.9M |
| 2023-05-25 | 6.96 | 7.03 | 6.81 | 6.95 | 37.5M |
| 2023-05-24 | 7.08 | 7.11 | 6.96 | 6.98 | 29.1M |
| 2023-05-23 | 7.32 | 7.35 | 7.09 | 7.09 | 29.5M |
| 2023-05-22 | 7.55 | 7.63 | 7.21 | 7.30 | 47.5M |
| 2023-05-19 | 7.74 | 7.77 | 7.55 | 7.59 | 30.8M |
| 2023-05-18 | 7.68 | 7.82 | 7.64 | 7.74 | 33.4M |
| 2023-05-17 | 7.84 | 7.89 | 7.63 | 7.69 | 36.4M |
| 2023-05-16 | 8.07 | 8.17 | 7.78 | 7.82 | 40.0M |
| 2023-05-15 | 8.23 | 8.24 | 7.82 | 8.15 | 54.4M |
| 2023-05-12 | 7.96 | 8.44 | 7.91 | 8.22 | 82.6M |
| 2023-05-11 | 7.97 | 8.05 | 7.83 | 8.01 | 42.5M |
| 2023-05-10 | 8.08 | 8.23 | 7.83 | 7.96 | 66.8M |
| 2023-05-09 | 7.85 | 8.55 | 7.85 | 8.17 | 112.7M |
| 2023-05-08 | 7.94 | 8.04 | 7.74 | 7.98 | 66.0M |
| 2023-05-05 | 7.83 | 8.28 | 7.77 | 7.93 | 87.0M |
| 2023-05-04 | 7.60 | 7.97 | 7.55 | 7.82 | 106.3M |
| 2023-04-28 | 7.20 | 7.48 | 7.20 | 7.48 | 43.3M |
| 2023-04-27 | 6.87 | 6.91 | 6.75 | 6.80 | 37.8M |
| 2023-04-26 | 7.15 | 7.21 | 6.88 | 6.93 | 39.8M |
| 2023-04-25 | 7.35 | 7.36 | 7.06 | 7.15 | 47.9M |
| 2023-04-24 | 7.47 | 7.68 | 7.29 | 7.34 | 46.8M |
| 2023-04-21 | 8.00 | 8.08 | 7.45 | 7.47 | 74.5M |
| 2023-04-20 | 7.80 | 8.18 | 7.68 | 8.07 | 76.2M |
| 2023-04-19 | 8.02 | 8.10 | 7.83 | 7.91 | 49.4M |
| 2023-04-18 | 8.19 | 8.34 | 7.98 | 8.08 | 51.3M |
| 2023-04-17 | 8.26 | 8.42 | 7.95 | 8.22 | 59.9M |
| 2023-04-14 | 8.36 | 8.64 | 8.21 | 8.35 | 82.1M |
| 2023-04-13 | 8.75 | 9.07 | 8.28 | 8.32 | 175.0M |
| 2023-04-12 | 8.61 | 8.84 | 8.47 | 8.84 | 203.9M |
| 2023-04-11 | 7.90 | 8.32 | 7.90 | 8.04 | 93.0M |
| 2023-04-10 | 8.75 | 9.08 | 7.93 | 7.95 | 152.2M |
| 2023-04-07 | 8.25 | 8.76 | 8.03 | 8.62 | 145.0M |
| 2023-04-06 | 8.50 | 8.66 | 8.07 | 8.27 | 153.5M |
| 2023-04-04 | 7.75 | 8.58 | 7.73 | 8.58 | 157.6M |
| 2023-04-03 | 7.39 | 7.91 | 7.32 | 7.80 | 105.4M |
| 2023-03-31 | 7.22 | 7.43 | 7.14 | 7.39 | 35.9M |
| 2023-03-30 | 7.30 | 7.38 | 7.10 | 7.26 | 34.3M |
| 2023-03-29 | 7.34 | 7.55 | 7.27 | 7.34 | 36.6M |
| 2023-03-28 | 7.32 | 7.62 | 7.15 | 7.39 | 67.0M |
| 2023-03-27 | 7.30 | 7.75 | 7.26 | 7.44 | 79.1M |
| 2023-03-24 | 7.20 | 7.46 | 7.15 | 7.33 | 60.8M |
| 2023-03-23 | 6.93 | 7.33 | 6.93 | 7.26 | 61.3M |
| 2023-03-22 | 7.03 | 7.04 | 6.86 | 7.00 | 34.9M |
| 2023-03-21 | 6.73 | 7.33 | 6.65 | 7.04 | 54.1M |
| 2023-03-20 | 6.75 | 6.89 | 6.65 | 6.67 | 22.6M |
| 2023-03-17 | 6.63 | 6.85 | 6.63 | 6.74 | 28.8M |
| 2023-03-16 | 6.64 | 6.68 | 6.55 | 6.56 | 12.5M |
| 2023-03-15 | 6.68 | 6.79 | 6.65 | 6.67 | 14.4M |
| 2023-03-14 | 6.68 | 6.72 | 6.56 | 6.63 | 12.5M |
| 2023-03-13 | 6.60 | 6.75 | 6.58 | 6.73 | 11.1M |
| 2023-03-10 | 6.75 | 6.85 | 6.70 | 6.72 | 11.9M |
| 2023-03-09 | 6.79 | 6.83 | 6.68 | 6.78 | 10.4M |
| 2023-03-08 | 6.79 | 6.82 | 6.73 | 6.80 | 9.2M |
| 2023-03-07 | 6.93 | 6.98 | 6.73 | 6.76 | 18.3M |
| 2023-03-06 | 7.00 | 7.05 | 6.93 | 6.96 | 14.2M |
| 2023-03-03 | 7.05 | 7.06 | 6.95 | 7.00 | 14.1M |
| 2023-03-02 | 7.00 | 7.06 | 6.98 | 7.01 | 15.4M |
| 2023-03-01 | 6.88 | 7.05 | 6.84 | 7.03 | 21.9M |
| 2023-02-28 | 6.82 | 6.90 | 6.78 | 6.87 | 12.3M |
| 2023-02-27 | 6.83 | 6.89 | 6.76 | 6.78 | 14.3M |
| 2023-02-24 | 6.96 | 6.98 | 6.82 | 6.90 | 18.4M |
| 2023-02-23 | 6.98 | 7.15 | 6.93 | 7.00 | 25.8M |
| 2023-02-22 | 7.00 | 7.05 | 6.96 | 6.99 | 14.0M |
| 2023-02-21 | 7.18 | 7.18 | 6.98 | 7.06 | 30.0M |
| 2023-02-20 | 6.90 | 7.22 | 6.90 | 7.18 | 38.5M |
| 2023-02-17 | 7.00 | 7.07 | 6.80 | 6.81 | 36.3M |
| 2023-02-16 | 7.09 | 7.34 | 6.98 | 7.05 | 50.4M |
| 2023-02-15 | 7.05 | 7.14 | 7.05 | 7.09 | 17.1M |
| 2023-02-14 | 7.21 | 7.22 | 7.06 | 7.09 | 20.3M |
| 2023-02-13 | 7.17 | 7.22 | 7.13 | 7.20 | 17.6M |
| 2023-02-10 | 7.24 | 7.24 | 7.11 | 7.15 | 22.1M |
| 2023-02-09 | 7.13 | 7.29 | 7.12 | 7.26 | 25.7M |
| 2023-02-08 | 7.36 | 7.38 | 7.17 | 7.21 | 32.5M |
| 2023-02-07 | 7.27 | 7.44 | 7.25 | 7.35 | 33.4M |
| 2023-02-06 | 7.33 | 7.45 | 7.11 | 7.34 | 43.3M |
| 2023-02-03 | 7.42 | 7.61 | 7.38 | 7.45 | 48.8M |
| 2023-02-02 | 7.60 | 7.60 | 7.27 | 7.42 | 62.3M |
| 2023-02-01 | 7.36 | 7.52 | 7.26 | 7.50 | 51.1M |
| 2023-01-31 | 7.34 | 7.50 | 7.20 | 7.35 | 46.8M |
| 2023-01-30 | 7.64 | 7.67 | 7.34 | 7.36 | 50.7M |
| 2023-01-20 | 7.54 | 7.58 | 7.33 | 7.49 | 58.2M |
| 2023-01-19 | 7.40 | 7.67 | 7.33 | 7.64 | 67.5M |
| 2023-01-18 | 7.48 | 7.70 | 7.43 | 7.52 | 88.4M |
| 2023-01-17 | 7.86 | 7.96 | 7.46 | 7.46 | 159.5M |
| 2023-01-16 | 7.71 | 8.49 | 7.54 | 8.29 | 219.5M |
| 2023-01-13 | 7.80 | 8.01 | 7.35 | 7.72 | 177.1M |
| 2023-01-12 | 6.72 | 7.32 | 6.66 | 7.32 | 106.0M |
| 2023-01-11 | 6.80 | 6.84 | 6.61 | 6.65 | 61.1M |
| 2023-01-10 | 7.20 | 7.20 | 6.70 | 6.75 | 129.6M |
| 2023-01-09 | 6.38 | 7.00 | 6.31 | 7.00 | 94.7M |
| 2023-01-06 | 6.10 | 6.75 | 6.07 | 6.36 | 95.4M |
| 2023-01-05 | 5.95 | 6.28 | 5.91 | 6.14 | 37.5M |
| 2023-01-04 | 5.82 | 5.96 | 5.78 | 5.90 | 11.9M |
| 2023-01-03 | 5.74 | 5.83 | 5.64 | 5.81 | 10.3M |