10.59
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 10.65 | 10.70 | 10.45 | 10.59 | 4.2M |
| 2025-09-29 | 10.48 | 10.71 | 10.26 | 10.59 | 6.9M |
| 2025-09-26 | 10.35 | 10.59 | 10.24 | 10.39 | 7.4M |
| 2025-09-25 | 10.79 | 10.93 | 10.43 | 10.43 | 7.6M |
| 2025-09-24 | 10.55 | 10.95 | 10.52 | 10.80 | 8.3M |
| 2025-09-23 | 10.90 | 11.03 | 10.35 | 10.62 | 8.9M |
| 2025-09-22 | 10.90 | 11.05 | 10.76 | 10.88 | 5.5M |
| 2025-09-19 | 11.20 | 11.28 | 10.80 | 10.80 | 9.2M |
| 2025-09-18 | 11.49 | 11.66 | 11.00 | 11.17 | 12.2M |
| 2025-09-17 | 11.72 | 11.83 | 11.36 | 11.40 | 9.6M |
| 2025-09-16 | 11.80 | 11.89 | 11.63 | 11.72 | 7.0M |
| 2025-09-15 | 11.85 | 12.05 | 11.61 | 11.76 | 7.9M |
| 2025-09-12 | 11.58 | 12.32 | 11.44 | 11.94 | 15.6M |
| 2025-09-11 | 11.61 | 11.74 | 11.02 | 11.61 | 15.3M |
| 2025-09-10 | 11.93 | 12.04 | 11.70 | 11.72 | 7.9M |
| 2025-09-09 | 11.99 | 12.40 | 11.88 | 11.93 | 13.8M |
| 2025-09-08 | 11.79 | 12.26 | 11.71 | 12.10 | 15.5M |
| 2025-09-05 | 11.50 | 11.77 | 11.28 | 11.76 | 11.4M |
| 2025-09-04 | 12.00 | 12.15 | 11.22 | 11.40 | 13.1M |
| 2025-09-03 | 11.90 | 12.05 | 11.62 | 11.75 | 11.5M |
| 2025-09-02 | 12.60 | 12.60 | 11.73 | 11.79 | 16.9M |
| 2025-09-01 | 12.80 | 13.09 | 12.30 | 12.60 | 20.4M |
| 2025-08-29 | 12.58 | 12.80 | 12.20 | 12.38 | 18.0M |
| 2025-08-28 | 12.95 | 12.95 | 11.86 | 12.59 | 25.0M |
| 2025-08-27 | 13.59 | 13.79 | 12.68 | 12.94 | 21.3M |
| 2025-08-26 | 14.51 | 14.57 | 13.26 | 13.28 | 31.3M |
| 2025-08-25 | 12.80 | 15.00 | 12.68 | 14.50 | 52.1M |
| 2025-08-22 | 13.52 | 13.60 | 12.59 | 12.74 | 31.8M |
| 2025-08-21 | 14.50 | 14.93 | 12.94 | 13.00 | 46.8M |
| 2025-08-20 | 15.80 | 17.57 | 14.33 | 14.75 | 80.4M |
| 2025-08-19 | 15.40 | 15.40 | 14.31 | 15.40 | 19.6M |
| 2025-08-18 | 11.88 | 12.83 | 11.88 | 12.83 | 13.3M |
| 2025-08-15 | 8.91 | 10.69 | 8.91 | 10.69 | 43.5M |
| 2025-08-14 | 9.47 | 9.50 | 8.90 | 8.91 | 19.4M |
| 2025-08-13 | 9.51 | 9.78 | 9.35 | 9.47 | 17.6M |
| 2025-08-12 | 10.00 | 10.29 | 9.47 | 9.47 | 26.1M |
| 2025-08-11 | 9.54 | 10.32 | 9.50 | 9.96 | 37.2M |
| 2025-08-08 | 8.52 | 10.22 | 8.12 | 9.38 | 46.5M |
| 2025-08-07 | 8.44 | 8.69 | 7.86 | 8.55 | 27.9M |
| 2025-08-06 | 9.00 | 9.15 | 8.30 | 8.51 | 30.0M |
| 2025-08-05 | 8.06 | 9.15 | 7.89 | 8.83 | 41.1M |
| 2025-08-04 | 8.48 | 8.48 | 7.59 | 7.97 | 40.7M |
| 2025-08-01 | 7.10 | 8.48 | 7.06 | 8.48 | 29.8M |
| 2025-07-31 | 7.01 | 7.49 | 6.85 | 7.07 | 16.9M |
| 2025-07-30 | 6.84 | 7.08 | 6.78 | 6.90 | 10.0M |
| 2025-07-29 | 6.75 | 7.11 | 6.70 | 6.85 | 10.4M |
| 2025-07-28 | 6.62 | 6.79 | 6.61 | 6.76 | 5.1M |
| 2025-07-25 | 6.64 | 6.76 | 6.57 | 6.64 | 5.5M |
| 2025-07-24 | 6.47 | 6.67 | 6.47 | 6.63 | 5.3M |
| 2025-07-23 | 6.52 | 6.58 | 6.45 | 6.52 | 5.3M |
| 2025-07-22 | 6.48 | 6.53 | 6.43 | 6.49 | 5.4M |
| 2025-07-21 | 6.40 | 6.47 | 6.37 | 6.45 | 5.9M |
| 2025-07-18 | 6.43 | 6.48 | 6.28 | 6.36 | 6.0M |
| 2025-07-17 | 6.36 | 6.55 | 6.32 | 6.42 | 10.3M |
| 2025-07-16 | 6.15 | 6.39 | 6.12 | 6.39 | 5.4M |
| 2025-07-15 | 6.35 | 6.35 | 6.09 | 6.20 | 6.0M |
| 2025-07-14 | 6.23 | 6.34 | 6.17 | 6.34 | 4.6M |
| 2025-07-11 | 6.15 | 6.25 | 6.15 | 6.22 | 4.0M |
| 2025-07-10 | 6.20 | 6.25 | 6.13 | 6.17 | 4.0M |
| 2025-07-09 | 6.14 | 6.19 | 6.12 | 6.19 | 2.5M |
| 2025-07-08 | 6.15 | 6.22 | 6.10 | 6.16 | 3.7M |
| 2025-07-07 | 6.08 | 6.13 | 6.04 | 6.13 | 2.2M |
| 2025-07-04 | 6.12 | 6.14 | 6.03 | 6.05 | 2.8M |
| 2025-07-03 | 6.14 | 6.16 | 6.07 | 6.12 | 3.2M |
| 2025-07-02 | 6.09 | 6.14 | 6.04 | 6.11 | 2.6M |
| 2025-07-01 | 6.10 | 6.15 | 6.05 | 6.10 | 3.1M |
| 2025-06-30 | 6.15 | 6.15 | 6.04 | 6.11 | 3.2M |
| 2025-06-27 | 5.97 | 6.12 | 5.92 | 6.06 | 3.4M |
| 2025-06-26 | 6.06 | 6.10 | 5.93 | 5.95 | 2.5M |
| 2025-06-25 | 6.00 | 6.09 | 5.93 | 6.01 | 2.8M |
| 2025-06-24 | 5.88 | 6.00 | 5.84 | 5.98 | 2.2M |
| 2025-06-23 | 5.70 | 5.85 | 5.70 | 5.85 | 2.5M |
| 2025-06-20 | 5.75 | 5.87 | 5.71 | 5.74 | 2.1M |
| 2025-06-19 | 5.88 | 5.94 | 5.73 | 5.77 | 2.8M |
| 2025-06-18 | 5.92 | 5.96 | 5.86 | 5.93 | 2.9M |
| 2025-06-17 | 5.97 | 6.04 | 5.86 | 5.90 | 2.9M |
| 2025-06-16 | 5.95 | 6.02 | 5.90 | 5.94 | 2.4M |
| 2025-06-13 | 6.01 | 6.16 | 5.90 | 5.96 | 4.2M |
| 2025-06-12 | 5.98 | 6.04 | 5.95 | 6.01 | 1.7M |
| 2025-06-11 | 6.06 | 6.07 | 6.01 | 6.02 | 2.0M |
| 2025-06-10 | 6.02 | 6.08 | 5.93 | 6.02 | 3.5M |
| 2025-06-09 | 5.90 | 6.00 | 5.88 | 5.99 | 2.7M |
| 2025-06-06 | 5.87 | 5.97 | 5.83 | 5.89 | 2.0M |
| 2025-06-05 | 6.02 | 6.03 | 5.85 | 5.87 | 2.9M |
| 2025-06-04 | 5.96 | 6.05 | 5.93 | 5.98 | 2.2M |
| 2025-06-03 | 5.93 | 6.01 | 5.89 | 5.96 | 2.6M |
| 2025-05-30 | 5.90 | 5.94 | 5.83 | 5.92 | 2.9M |
| 2025-05-29 | 5.73 | 5.91 | 5.73 | 5.90 | 3.4M |
| 2025-05-28 | 5.83 | 5.88 | 5.73 | 5.76 | 2.6M |
| 2025-05-27 | 5.80 | 5.84 | 5.72 | 5.82 | 2.2M |
| 2025-05-26 | 5.79 | 5.85 | 5.71 | 5.77 | 2.7M |
| 2025-05-23 | 5.86 | 5.88 | 5.73 | 5.74 | 3.8M |
| 2025-05-22 | 6.07 | 6.12 | 5.79 | 5.84 | 5.7M |
| 2025-05-21 | 6.10 | 6.14 | 6.03 | 6.05 | 3.4M |
| 2025-05-20 | 5.94 | 6.14 | 5.88 | 6.11 | 5.0M |
| 2025-05-19 | 5.85 | 5.90 | 5.79 | 5.87 | 2.3M |
| 2025-05-16 | 5.79 | 5.85 | 5.73 | 5.81 | 2.6M |
| 2025-05-15 | 5.71 | 5.83 | 5.66 | 5.79 | 3.3M |
| 2025-05-14 | 5.66 | 5.74 | 5.66 | 5.68 | 1.6M |
| 2025-05-13 | 5.81 | 5.84 | 5.68 | 5.70 | 1.4M |
| 2025-05-12 | 5.71 | 5.86 | 5.68 | 5.76 | 3.1M |
| 2025-05-09 | 5.70 | 5.82 | 5.67 | 5.71 | 1.9M |
| 2025-05-08 | 5.68 | 5.77 | 5.63 | 5.72 | 1.7M |
| 2025-05-07 | 5.65 | 5.73 | 5.65 | 5.70 | 2.7M |
| 2025-05-06 | 5.56 | 5.62 | 5.50 | 5.58 | 2.3M |
| 2025-04-30 | 5.45 | 5.58 | 5.45 | 5.51 | 2.1M |
| 2025-04-29 | 5.40 | 5.53 | 5.31 | 5.47 | 1.7M |
| 2025-04-28 | 5.43 | 5.44 | 5.34 | 5.36 | 2.3M |
| 2025-04-25 | 5.54 | 5.54 | 5.44 | 5.46 | 1.7M |
| 2025-04-24 | 5.55 | 5.62 | 5.47 | 5.49 | 2.4M |
| 2025-04-23 | 5.66 | 5.75 | 5.56 | 5.57 | 1.8M |
| 2025-04-22 | 5.67 | 5.67 | 5.55 | 5.63 | 1.9M |
| 2025-04-21 | 5.46 | 5.73 | 5.44 | 5.65 | 2.9M |
| 2025-04-18 | 5.64 | 5.65 | 5.44 | 5.51 | 2.1M |
| 2025-04-17 | 5.54 | 5.67 | 5.44 | 5.63 | 2.8M |
| 2025-04-16 | 5.88 | 5.88 | 5.37 | 5.50 | 5.7M |
| 2025-04-15 | 5.71 | 5.89 | 5.71 | 5.84 | 3.2M |
| 2025-04-14 | 5.86 | 5.88 | 5.74 | 5.78 | 2.9M |
| 2025-04-11 | 5.63 | 5.93 | 5.63 | 5.84 | 5.7M |
| 2025-04-10 | 5.83 | 5.89 | 5.66 | 5.72 | 5.1M |
| 2025-04-09 | 5.33 | 5.89 | 4.99 | 5.79 | 9.1M |
| 2025-04-08 | 5.05 | 5.46 | 5.05 | 5.38 | 6.1M |
| 2025-04-07 | 5.75 | 5.99 | 4.97 | 5.10 | 6.9M |
| 2025-04-03 | 5.82 | 6.06 | 5.80 | 6.00 | 6.0M |
| 2025-04-02 | 5.83 | 5.88 | 5.73 | 5.81 | 2.3M |
| 2025-04-01 | 5.51 | 5.90 | 5.50 | 5.80 | 5.5M |
| 2025-03-31 | 5.78 | 5.83 | 5.38 | 5.51 | 5.2M |
| 2025-03-28 | 5.92 | 6.03 | 5.83 | 5.83 | 3.3M |
| 2025-03-27 | 5.83 | 5.93 | 5.79 | 5.88 | 3.3M |
| 2025-03-26 | 5.63 | 5.90 | 5.63 | 5.82 | 3.3M |
| 2025-03-25 | 5.51 | 5.67 | 5.43 | 5.66 | 2.7M |
| 2025-03-24 | 5.72 | 5.77 | 5.43 | 5.51 | 2.9M |
| 2025-03-21 | 5.87 | 5.88 | 5.73 | 5.75 | 2.1M |
| 2025-03-20 | 5.91 | 5.91 | 5.83 | 5.87 | 2.6M |
| 2025-03-19 | 5.91 | 5.95 | 5.85 | 5.88 | 2.0M |
| 2025-03-18 | 5.95 | 5.96 | 5.90 | 5.93 | 1.9M |
| 2025-03-17 | 5.94 | 5.98 | 5.91 | 5.93 | 2.8M |
| 2025-03-14 | 5.88 | 5.94 | 5.87 | 5.93 | 2.7M |
| 2025-03-13 | 6.00 | 6.00 | 5.82 | 5.93 | 4.1M |
| 2025-03-12 | 5.88 | 5.97 | 5.85 | 5.93 | 4.6M |
| 2025-03-11 | 5.80 | 5.95 | 5.70 | 5.89 | 4.5M |
| 2025-03-10 | 5.74 | 5.83 | 5.70 | 5.76 | 2.4M |
| 2025-03-07 | 5.76 | 5.78 | 5.69 | 5.72 | 1.5M |
| 2025-03-06 | 5.71 | 5.80 | 5.67 | 5.75 | 2.3M |
| 2025-03-05 | 5.85 | 5.85 | 5.66 | 5.70 | 2.1M |
| 2025-03-04 | 5.76 | 5.82 | 5.69 | 5.79 | 2.0M |
| 2025-03-03 | 5.68 | 5.82 | 5.61 | 5.74 | 2.7M |
| 2025-02-28 | 5.71 | 5.75 | 5.61 | 5.63 | 2.0M |
| 2025-02-27 | 5.76 | 5.78 | 5.64 | 5.74 | 2.2M |
| 2025-02-26 | 5.68 | 5.76 | 5.67 | 5.73 | 2.0M |
| 2025-02-25 | 5.73 | 5.77 | 5.67 | 5.68 | 1.9M |
| 2025-02-24 | 5.75 | 5.83 | 5.69 | 5.75 | 2.3M |
| 2025-02-21 | 5.75 | 5.78 | 5.66 | 5.75 | 1.8M |
| 2025-02-20 | 5.73 | 5.79 | 5.63 | 5.74 | 1.8M |
| 2025-02-19 | 5.60 | 5.73 | 5.51 | 5.73 | 1.9M |
| 2025-02-18 | 5.68 | 5.76 | 5.59 | 5.60 | 2.4M |
| 2025-02-17 | 5.56 | 5.74 | 5.56 | 5.70 | 2.1M |
| 2025-02-14 | 5.58 | 5.66 | 5.53 | 5.60 | 1.6M |
| 2025-02-13 | 5.62 | 5.66 | 5.51 | 5.55 | 1.5M |
| 2025-02-12 | 5.66 | 5.72 | 5.59 | 5.63 | 2.2M |
| 2025-02-11 | 5.73 | 5.74 | 5.62 | 5.65 | 1.5M |
| 2025-02-10 | 5.68 | 5.76 | 5.58 | 5.74 | 2.3M |
| 2025-02-07 | 5.53 | 5.64 | 5.45 | 5.61 | 2.1M |
| 2025-02-06 | 5.46 | 5.50 | 5.37 | 5.47 | 1.8M |
| 2025-02-05 | 5.37 | 5.42 | 5.33 | 5.41 | 1.2M |
| 2025-01-27 | 5.25 | 5.43 | 5.25 | 5.37 | 2.1M |
| 2025-01-24 | 5.18 | 5.29 | 5.12 | 5.27 | 1.8M |
| 2025-01-23 | 5.20 | 5.34 | 5.18 | 5.20 | 1.9M |
| 2025-01-22 | 5.19 | 5.27 | 5.12 | 5.18 | 1.7M |
| 2025-01-21 | 5.31 | 5.33 | 5.17 | 5.19 | 1.2M |
| 2025-01-20 | 5.24 | 5.34 | 5.22 | 5.29 | 1.6M |
| 2025-01-17 | 5.32 | 5.32 | 5.20 | 5.22 | 1.1M |
| 2025-01-16 | 5.31 | 5.43 | 5.27 | 5.28 | 1.4M |
| 2025-01-15 | 5.32 | 5.37 | 5.24 | 5.33 | 1.4M |
| 2025-01-14 | 5.06 | 5.32 | 5.02 | 5.28 | 1.9M |
| 2025-01-13 | 4.92 | 5.05 | 4.82 | 5.01 | 1.5M |
| 2025-01-10 | 5.14 | 5.15 | 4.93 | 4.93 | 0.9M |
| 2025-01-09 | 5.01 | 5.15 | 4.92 | 5.09 | 1.3M |
| 2025-01-08 | 5.05 | 5.14 | 4.86 | 5.02 | 1.9M |
| 2025-01-07 | 5.00 | 5.11 | 4.95 | 5.10 | 1.2M |
| 2025-01-06 | 5.03 | 5.12 | 4.86 | 5.00 | 1.9M |
| 2025-01-03 | 5.30 | 5.40 | 5.02 | 5.02 | 2.7M |
| 2025-01-02 | 5.51 | 5.54 | 5.26 | 5.28 | 2.1M |