6.56
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 |
---|---|---|---|---|---|
2022-12-30 | 10.32 | 10.37 | 10.24 | 10.26 | 7.5M |
2022-12-29 | 10.46 | 10.49 | 10.26 | 10.29 | 11.1M |
2022-12-28 | 10.51 | 10.64 | 10.44 | 10.53 | 13.0M |
2022-12-27 | 10.22 | 10.61 | 10.22 | 10.55 | 21.9M |
2022-12-26 | 10.13 | 10.19 | 10.06 | 10.15 | 8.9M |
2022-12-23 | 10.09 | 10.19 | 9.92 | 10.13 | 11.3M |
2022-12-22 | 10.58 | 10.59 | 10.12 | 10.15 | 19.5M |
2022-12-21 | 10.55 | 10.62 | 10.45 | 10.52 | 9.9M |
2022-12-20 | 10.55 | 10.69 | 10.44 | 10.57 | 12.8M |
2022-12-19 | 10.89 | 10.89 | 10.49 | 10.54 | 21.5M |
2022-12-16 | 10.81 | 10.99 | 10.76 | 10.89 | 16.2M |
2022-12-15 | 10.96 | 11.02 | 10.72 | 10.83 | 16.5M |
2022-12-14 | 10.89 | 11.05 | 10.85 | 10.96 | 19.1M |
2022-12-13 | 10.66 | 10.92 | 10.66 | 10.86 | 19.0M |
2022-12-12 | 10.99 | 11.12 | 10.62 | 10.70 | 26.4M |
2022-12-09 | 10.92 | 11.00 | 10.85 | 10.98 | 16.0M |
2022-12-08 | 10.91 | 10.98 | 10.82 | 10.89 | 12.6M |
2022-12-07 | 11.07 | 11.27 | 10.83 | 10.91 | 25.4M |
2022-12-06 | 11.07 | 11.15 | 10.96 | 11.09 | 17.9M |
2022-12-05 | 11.06 | 11.19 | 11.02 | 11.15 | 19.7M |
2022-12-02 | 11.01 | 11.07 | 10.89 | 10.99 | 16.5M |
2022-12-01 | 11.25 | 11.29 | 11.02 | 11.03 | 27.6M |
2022-11-30 | 10.98 | 11.31 | 10.98 | 11.11 | 37.8M |
2022-11-29 | 10.80 | 11.01 | 10.75 | 10.98 | 28.0M |
2022-11-28 | 10.77 | 10.89 | 10.66 | 10.73 | 19.4M |
2022-11-25 | 10.69 | 11.00 | 10.62 | 10.91 | 29.8M |
2022-11-24 | 10.76 | 10.82 | 10.64 | 10.73 | 21.3M |
2022-11-23 | 10.56 | 10.72 | 10.56 | 10.66 | 20.1M |
2022-11-22 | 10.52 | 10.70 | 10.51 | 10.56 | 18.0M |
2022-11-21 | 10.43 | 10.53 | 10.35 | 10.52 | 15.7M |
2022-11-18 | 10.63 | 10.69 | 10.52 | 10.55 | 17.5M |
2022-11-17 | 10.96 | 10.97 | 10.57 | 10.69 | 30.9M |
2022-11-16 | 10.91 | 11.07 | 10.90 | 11.01 | 20.4M |
2022-11-15 | 10.72 | 10.94 | 10.64 | 10.90 | 20.3M |
2022-11-14 | 11.09 | 11.32 | 10.75 | 10.77 | 38.7M |
2022-11-11 | 10.99 | 11.10 | 10.82 | 11.04 | 34.0M |
2022-11-10 | 10.73 | 10.87 | 10.62 | 10.78 | 22.2M |
2022-11-09 | 11.01 | 11.13 | 10.89 | 10.89 | 19.1M |
2022-11-08 | 11.17 | 11.23 | 10.97 | 11.09 | 20.5M |
2022-11-07 | 11.12 | 11.28 | 11.00 | 11.16 | 27.7M |
2022-11-04 | 10.65 | 11.11 | 10.62 | 11.06 | 33.0M |
2022-11-03 | 10.66 | 10.79 | 10.62 | 10.66 | 18.3M |
2022-11-02 | 10.65 | 10.84 | 10.55 | 10.79 | 27.2M |
2022-11-01 | 10.59 | 10.76 | 10.39 | 10.72 | 34.6M |
2022-10-31 | 10.77 | 10.90 | 10.55 | 10.69 | 38.8M |
2022-10-28 | 10.78 | 11.22 | 10.66 | 11.02 | 41.5M |
2022-10-27 | 10.75 | 10.99 | 10.71 | 10.87 | 27.4M |
2022-10-26 | 10.77 | 10.89 | 10.55 | 10.66 | 28.2M |
2022-10-25 | 10.81 | 10.92 | 10.55 | 10.71 | 28.7M |
2022-10-24 | 11.35 | 11.38 | 10.89 | 10.92 | 29.7M |
2022-10-21 | 11.37 | 11.54 | 11.21 | 11.25 | 34.6M |
2022-10-20 | 11.65 | 11.71 | 11.32 | 11.39 | 41.7M |
2022-10-19 | 11.42 | 12.06 | 11.27 | 11.75 | 63.3M |
2022-10-18 | 11.52 | 11.73 | 11.45 | 11.62 | 33.7M |
2022-10-17 | 11.50 | 11.51 | 11.04 | 11.49 | 52.4M |
2022-10-14 | 11.66 | 11.80 | 11.57 | 11.74 | 41.2M |
2022-10-13 | 12.14 | 12.18 | 11.48 | 11.50 | 69.4M |
2022-10-12 | 12.08 | 12.28 | 11.90 | 12.27 | 49.2M |
2022-10-11 | 12.08 | 12.28 | 11.81 | 12.28 | 48.8M |
2022-10-10 | 12.19 | 12.42 | 12.00 | 12.12 | 72.1M |
2022-09-30 | 11.83 | 12.25 | 11.69 | 11.99 | 70.3M |
2022-09-29 | 11.45 | 11.89 | 11.34 | 11.69 | 61.5M |
2022-09-28 | 11.42 | 11.59 | 11.18 | 11.25 | 40.7M |
2022-09-27 | 11.65 | 11.68 | 10.89 | 11.34 | 56.5M |
2022-09-26 | 11.77 | 11.96 | 11.39 | 11.45 | 45.1M |
2022-09-23 | 12.19 | 12.42 | 11.89 | 11.94 | 55.8M |
2022-09-22 | 11.74 | 12.33 | 11.71 | 12.29 | 66.6M |
2022-09-21 | 11.67 | 11.87 | 11.61 | 11.82 | 38.2M |
2022-09-20 | 11.69 | 11.92 | 11.54 | 11.73 | 47.4M |
2022-09-19 | 11.35 | 11.82 | 11.33 | 11.55 | 44.8M |
2022-09-16 | 11.85 | 12.02 | 11.32 | 11.37 | 62.6M |
2022-09-15 | 12.03 | 12.25 | 11.63 | 11.97 | 69.8M |
2022-09-14 | 11.77 | 12.06 | 11.72 | 11.85 | 39.0M |
2022-09-13 | 12.28 | 12.30 | 11.91 | 12.00 | 35.6M |
2022-09-09 | 12.16 | 12.26 | 11.95 | 12.19 | 44.9M |
2022-09-08 | 12.19 | 12.28 | 11.89 | 12.08 | 53.0M |
2022-09-07 | 12.31 | 12.55 | 12.23 | 12.38 | 61.9M |
2022-09-06 | 12.00 | 12.52 | 11.85 | 12.45 | 80.5M |
2022-09-05 | 11.45 | 12.07 | 11.34 | 11.99 | 85.3M |
2022-09-02 | 11.59 | 11.62 | 11.04 | 11.22 | 56.4M |
2022-09-01 | 11.49 | 11.98 | 11.33 | 11.60 | 63.2M |
2022-08-31 | 11.80 | 11.90 | 11.32 | 11.38 | 65.6M |
2022-08-30 | 12.49 | 12.54 | 11.60 | 11.79 | 89.6M |
2022-08-29 | 12.31 | 12.65 | 11.99 | 12.60 | 83.1M |
2022-08-26 | 12.81 | 12.89 | 12.45 | 12.50 | 85.0M |
2022-08-25 | 12.29 | 13.02 | 12.12 | 12.93 | 123.4M |
2022-08-24 | 12.35 | 12.62 | 12.12 | 12.15 | 71.5M |
2022-08-23 | 12.15 | 12.50 | 11.89 | 12.36 | 90.3M |
2022-08-22 | 11.88 | 12.19 | 11.82 | 12.17 | 67.2M |
2022-08-19 | 11.63 | 11.97 | 11.56 | 11.85 | 49.9M |
2022-08-18 | 11.64 | 11.85 | 11.45 | 11.57 | 32.3M |
2022-08-17 | 11.73 | 11.90 | 11.62 | 11.71 | 34.4M |
2022-08-16 | 11.62 | 11.76 | 11.47 | 11.69 | 39.0M |
2022-08-15 | 11.53 | 11.91 | 11.53 | 11.72 | 55.3M |
2022-08-12 | 11.19 | 11.61 | 11.19 | 11.46 | 49.9M |
2022-08-11 | 11.11 | 11.22 | 10.94 | 11.10 | 31.6M |
2022-08-10 | 11.12 | 11.35 | 10.90 | 11.00 | 45.5M |
2022-08-09 | 10.57 | 11.35 | 10.49 | 11.24 | 73.6M |
2022-08-08 | 10.22 | 10.65 | 10.06 | 10.55 | 39.4M |
2022-08-05 | 10.43 | 10.53 | 10.10 | 10.30 | 36.5M |
2022-08-04 | 10.59 | 10.73 | 10.24 | 10.48 | 33.8M |
2022-08-03 | 10.62 | 10.92 | 10.55 | 10.62 | 32.9M |
2022-08-02 | 10.89 | 10.93 | 10.45 | 10.62 | 45.6M |
2022-08-01 | 10.99 | 11.26 | 10.81 | 11.10 | 43.9M |
2022-07-29 | 11.54 | 11.66 | 11.02 | 11.06 | 39.1M |
2022-07-28 | 11.43 | 11.58 | 11.29 | 11.55 | 41.5M |
2022-07-27 | 11.19 | 11.37 | 11.02 | 11.29 | 37.8M |
2022-07-26 | 10.84 | 11.34 | 10.70 | 11.25 | 55.2M |
2022-07-25 | 10.92 | 11.10 | 10.79 | 10.83 | 36.8M |
2022-07-22 | 10.79 | 11.05 | 10.75 | 10.87 | 41.0M |
2022-07-21 | 11.45 | 11.50 | 10.89 | 10.95 | 65.2M |
2022-07-20 | 11.83 | 11.90 | 11.55 | 11.59 | 44.5M |
2022-07-19 | 11.75 | 11.97 | 11.62 | 11.76 | 44.4M |
2022-07-18 | 11.69 | 11.84 | 11.49 | 11.74 | 53.7M |
2022-07-15 | 11.37 | 12.06 | 11.33 | 11.41 | 72.7M |
2022-07-14 | 11.79 | 11.85 | 11.40 | 11.52 | 57.6M |
2022-07-13 | 11.37 | 11.59 | 11.32 | 11.48 | 41.0M |
2022-07-12 | 11.67 | 11.82 | 11.44 | 11.67 | 48.8M |
2022-07-11 | 11.68 | 11.70 | 11.16 | 11.52 | 53.9M |
2022-07-08 | 12.52 | 12.65 | 11.76 | 11.83 | 61.7M |
2022-07-07 | 12.27 | 12.42 | 11.85 | 12.28 | 59.6M |
2022-07-06 | 12.81 | 12.84 | 12.04 | 12.27 | 98.4M |
2022-07-05 | 12.58 | 13.57 | 12.55 | 13.34 | 95.9M |
2022-07-04 | 12.39 | 12.75 | 12.22 | 12.39 | 54.3M |
2022-07-01 | 12.34 | 12.59 | 11.78 | 12.56 | 79.9M |
2022-06-30 | 12.84 | 12.93 | 12.45 | 12.65 | 54.8M |
2022-06-29 | 13.62 | 13.89 | 13.32 | 13.35 | 70.9M |
2022-06-28 | 13.18 | 13.68 | 13.12 | 13.65 | 76.1M |
2022-06-27 | 12.43 | 13.25 | 12.22 | 13.18 | 84.7M |
2022-06-24 | 12.31 | 12.77 | 12.17 | 12.39 | 76.6M |
2022-06-23 | 12.07 | 12.51 | 11.79 | 12.50 | 69.9M |
2022-06-22 | 12.53 | 12.75 | 12.01 | 12.05 | 61.1M |
2022-06-21 | 12.51 | 12.62 | 12.19 | 12.39 | 58.8M |
2022-06-20 | 12.85 | 12.91 | 12.12 | 12.27 | 109.5M |
2022-06-17 | 13.38 | 13.52 | 12.93 | 13.46 | 63.6M |
2022-06-16 | 14.10 | 14.52 | 13.19 | 13.43 | 111.6M |
2022-06-15 | 14.50 | 14.71 | 14.15 | 14.24 | 63.9M |
2022-06-14 | 14.48 | 14.81 | 14.12 | 14.59 | 77.5M |
2022-06-13 | 14.30 | 14.91 | 14.12 | 14.75 | 87.4M |
2022-06-10 | 14.03 | 14.71 | 13.89 | 14.47 | 82.6M |
2022-06-09 | 13.85 | 14.85 | 13.74 | 14.15 | 135.9M |
2022-06-08 | 13.09 | 13.99 | 12.93 | 13.99 | 109.2M |
2022-06-07 | 12.77 | 13.07 | 12.32 | 12.72 | 86.2M |
2022-06-06 | 11.89 | 12.88 | 11.89 | 12.85 | 104.7M |
2022-06-02 | 12.08 | 12.08 | 11.55 | 11.71 | 45.8M |
2022-06-01 | 11.81 | 12.14 | 11.66 | 12.08 | 50.0M |
2022-05-31 | 12.04 | 12.18 | 11.65 | 11.93 | 52.0M |
2022-05-30 | 12.25 | 12.37 | 11.80 | 12.08 | 56.1M |
2022-05-27 | 11.92 | 12.37 | 11.70 | 12.15 | 81.3M |
2022-05-26 | 11.29 | 12.02 | 11.29 | 11.90 | 92.7M |
2022-05-25 | 11.32 | 11.42 | 10.94 | 11.31 | 63.9M |
2022-05-24 | 11.23 | 11.84 | 11.16 | 11.19 | 76.3M |
2022-05-23 | 11.08 | 11.60 | 10.99 | 11.32 | 95.2M |
2022-05-20 | 10.35 | 11.15 | 10.35 | 10.98 | 79.0M |
2022-05-19 | 10.12 | 10.42 | 9.92 | 10.38 | 48.1M |
2022-05-18 | 10.45 | 10.62 | 10.26 | 10.42 | 54.0M |
2022-05-17 | 10.41 | 10.63 | 10.28 | 10.58 | 77.3M |
2022-05-16 | 9.85 | 10.42 | 9.70 | 10.36 | 85.6M |
2022-05-13 | 9.39 | 9.80 | 9.36 | 9.74 | 60.1M |
2022-05-12 | 9.63 | 9.74 | 9.33 | 9.45 | 54.7M |
2022-05-11 | 9.31 | 9.69 | 9.29 | 9.63 | 63.6M |
2022-05-10 | 9.38 | 9.39 | 9.05 | 9.36 | 71.2M |
2022-05-09 | 9.92 | 9.93 | 9.37 | 9.70 | 90.9M |
2022-05-06 | 10.06 | 10.53 | 9.94 | 10.14 | 63.9M |
2022-05-05 | 10.46 | 10.61 | 10.18 | 10.41 | 69.6M |
2022-04-29 | 10.42 | 10.45 | 10.00 | 10.39 | 80.7M |
2022-04-28 | 9.93 | 10.62 | 9.85 | 10.43 | 94.6M |
2022-04-27 | 9.45 | 10.00 | 9.37 | 10.00 | 69.8M |
2022-04-26 | 9.99 | 10.08 | 9.35 | 9.49 | 69.4M |
2022-04-25 | 10.29 | 10.40 | 9.73 | 9.87 | 68.8M |
2022-04-22 | 10.24 | 10.96 | 10.20 | 10.66 | 67.4M |
2022-04-21 | 10.69 | 10.96 | 10.38 | 10.47 | 66.3M |
2022-04-20 | 11.25 | 11.40 | 10.53 | 10.59 | 70.7M |
2022-04-19 | 11.17 | 11.59 | 10.95 | 11.37 | 66.0M |
2022-04-18 | 10.96 | 11.52 | 10.90 | 11.06 | 75.8M |
2022-04-15 | 12.15 | 12.65 | 11.30 | 11.39 | 142.6M |
2022-04-14 | 11.31 | 12.08 | 11.23 | 12.03 | 97.0M |
2022-04-13 | 11.12 | 11.72 | 11.01 | 11.43 | 85.5M |
2022-04-12 | 11.31 | 11.67 | 10.92 | 10.98 | 85.2M |
2022-04-11 | 10.61 | 11.61 | 10.52 | 11.42 | 115.5M |
2022-04-08 | 10.29 | 10.73 | 10.18 | 10.61 | 116.3M |
2022-04-07 | 9.52 | 9.99 | 9.45 | 9.81 | 64.3M |
2022-04-06 | 9.69 | 9.87 | 9.24 | 9.59 | 55.7M |
2022-04-01 | 9.67 | 9.95 | 9.49 | 9.75 | 58.8M |
2022-03-31 | 9.58 | 9.80 | 9.38 | 9.74 | 48.9M |
2022-03-30 | 9.81 | 9.95 | 9.46 | 9.57 | 64.3M |
2022-03-29 | 9.72 | 10.12 | 9.59 | 9.93 | 59.9M |
2022-03-28 | 9.69 | 9.98 | 9.58 | 9.76 | 67.9M |
2022-03-25 | 9.69 | 9.89 | 9.52 | 9.64 | 51.4M |
2022-03-24 | 9.93 | 10.12 | 9.75 | 9.79 | 55.0M |
2022-03-23 | 9.60 | 9.90 | 9.56 | 9.82 | 60.3M |
2022-03-22 | 9.33 | 9.82 | 9.28 | 9.75 | 66.2M |
2022-03-21 | 9.12 | 9.45 | 9.02 | 9.32 | 66.7M |
2022-03-18 | 8.75 | 9.15 | 8.64 | 9.09 | 63.5M |
2022-03-17 | 8.35 | 8.75 | 8.18 | 8.58 | 70.0M |
2022-03-16 | 8.27 | 8.35 | 7.79 | 8.22 | 77.6M |
2022-03-15 | 9.06 | 9.06 | 8.22 | 8.22 | 106.6M |
2022-03-14 | 9.60 | 10.00 | 9.14 | 9.14 | 96.3M |
2022-03-11 | 9.63 | 10.20 | 9.49 | 9.75 | 79.4M |
2022-03-10 | 9.44 | 9.90 | 9.19 | 9.74 | 64.6M |
2022-03-09 | 9.66 | 9.99 | 9.38 | 9.79 | 70.3M |
2022-03-08 | 9.89 | 10.05 | 9.47 | 9.57 | 50.6M |
2022-03-07 | 10.50 | 10.63 | 9.96 | 10.12 | 78.7M |
2022-03-04 | 9.97 | 10.49 | 9.62 | 9.95 | 79.3M |
2022-03-03 | 9.55 | 10.21 | 9.55 | 9.99 | 84.0M |
2022-03-02 | 9.39 | 9.61 | 9.25 | 9.55 | 78.0M |
2022-03-01 | 8.88 | 9.35 | 8.73 | 9.22 | 71.6M |
2022-02-28 | 11.04 | 11.53 | 10.94 | 11.44 | 47.1M |
2022-02-25 | 11.35 | 11.66 | 10.68 | 10.99 | 64.2M |
2022-02-24 | 11.60 | 11.76 | 11.13 | 11.38 | 46.0M |
2022-02-23 | 12.03 | 12.06 | 11.55 | 11.76 | 47.6M |
2022-02-22 | 12.01 | 12.30 | 11.70 | 12.02 | 51.9M |
2022-02-21 | 11.69 | 12.39 | 11.50 | 12.21 | 71.1M |
2022-02-18 | 11.22 | 11.88 | 11.19 | 11.68 | 65.2M |
2022-02-17 | 11.30 | 11.53 | 11.11 | 11.26 | 41.6M |
2022-02-16 | 11.28 | 11.41 | 11.11 | 11.38 | 39.6M |
2022-02-15 | 11.43 | 11.43 | 10.91 | 11.14 | 54.6M |
2022-02-14 | 11.29 | 11.88 | 11.08 | 11.59 | 69.5M |
2022-02-11 | 10.79 | 11.61 | 10.76 | 11.37 | 84.2M |
2022-02-10 | 10.49 | 10.90 | 10.34 | 10.90 | 59.3M |
2022-02-09 | 10.60 | 11.02 | 10.40 | 10.74 | 60.6M |
2022-02-08 | 10.50 | 10.84 | 10.15 | 10.74 | 69.2M |
2022-02-07 | 9.78 | 10.24 | 9.69 | 10.02 | 50.0M |
2022-01-28 | 9.99 | 10.10 | 9.13 | 9.46 | 53.3M |
2022-01-27 | 10.23 | 10.45 | 9.95 | 9.99 | 46.1M |
2022-01-26 | 9.94 | 10.42 | 9.72 | 10.10 | 49.4M |
2022-01-25 | 10.47 | 10.49 | 9.77 | 9.92 | 62.5M |
2022-01-24 | 10.60 | 10.87 | 10.11 | 10.68 | 93.3M |
2022-01-21 | 10.30 | 11.09 | 10.26 | 11.09 | 79.5M |
2022-01-20 | 10.05 | 10.18 | 9.85 | 10.08 | 36.3M |
2022-01-19 | 10.38 | 10.45 | 10.08 | 10.20 | 46.5M |
2022-01-18 | 9.85 | 10.26 | 9.75 | 10.18 | 56.4M |
2022-01-17 | 9.68 | 9.98 | 9.64 | 9.79 | 33.8M |
2022-01-14 | 9.75 | 9.76 | 9.52 | 9.55 | 27.4M |
2022-01-13 | 9.81 | 10.13 | 9.76 | 9.86 | 46.4M |
2022-01-12 | 9.81 | 9.84 | 9.61 | 9.75 | 22.0M |
2022-01-11 | 9.71 | 9.82 | 9.63 | 9.76 | 24.9M |
2022-01-10 | 9.60 | 9.86 | 9.56 | 9.84 | 33.9M |
2022-01-07 | 9.48 | 9.71 | 9.45 | 9.59 | 26.6M |
2022-01-06 | 9.45 | 9.59 | 9.42 | 9.50 | 19.9M |
2022-01-05 | 9.73 | 9.73 | 9.37 | 9.50 | 36.4M |
2022-01-04 | 9.72 | 9.98 | 9.70 | 9.80 | 59.0M |