8.33
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.36 | 8.40 | 8.22 | 8.33 | 27.9M |
| 2025-09-26 | 8.40 | 8.78 | 8.19 | 8.29 | 55.7M |
| 2025-09-25 | 8.62 | 8.69 | 8.40 | 8.42 | 28.3M |
| 2025-09-24 | 8.29 | 8.67 | 8.22 | 8.63 | 34.8M |
| 2025-09-23 | 8.66 | 8.71 | 8.15 | 8.34 | 51.1M |
| 2025-09-22 | 8.71 | 8.80 | 8.55 | 8.66 | 35.9M |
| 2025-09-19 | 8.90 | 9.05 | 8.69 | 8.71 | 40.2M |
| 2025-09-18 | 9.19 | 9.23 | 8.73 | 8.89 | 70.4M |
| 2025-09-17 | 8.95 | 9.34 | 8.79 | 9.25 | 69.7M |
| 2025-09-16 | 8.52 | 9.25 | 8.40 | 9.02 | 81.4M |
| 2025-09-15 | 8.82 | 8.84 | 8.47 | 8.51 | 53.5M |
| 2025-09-12 | 8.93 | 8.95 | 8.78 | 8.79 | 53.5M |
| 2025-09-11 | 8.65 | 8.94 | 8.61 | 8.93 | 64.8M |
| 2025-09-10 | 8.58 | 8.83 | 8.54 | 8.73 | 52.0M |
| 2025-09-09 | 8.72 | 8.93 | 8.56 | 8.60 | 64.7M |
| 2025-09-08 | 8.70 | 8.80 | 8.48 | 8.80 | 73.9M |
| 2025-09-05 | 8.55 | 8.70 | 8.44 | 8.64 | 65.6M |
| 2025-09-04 | 8.43 | 8.64 | 8.30 | 8.50 | 83.0M |
| 2025-09-03 | 8.82 | 8.82 | 8.27 | 8.41 | 84.3M |
| 2025-09-02 | 8.99 | 9.30 | 8.58 | 8.82 | 103.6M |
| 2025-09-01 | 8.90 | 9.14 | 8.71 | 9.01 | 117.9M |
| 2025-08-29 | 8.42 | 9.10 | 8.38 | 8.85 | 162.8M |
| 2025-08-28 | 8.35 | 8.55 | 8.07 | 8.35 | 143.8M |
| 2025-08-27 | 8.21 | 8.27 | 7.90 | 7.92 | 50.7M |
| 2025-08-26 | 8.20 | 8.30 | 8.08 | 8.27 | 65.1M |
| 2025-08-25 | 7.88 | 8.36 | 7.75 | 8.29 | 92.6M |
| 2025-08-22 | 7.75 | 7.89 | 7.70 | 7.82 | 35.2M |
| 2025-08-21 | 7.90 | 7.93 | 7.69 | 7.74 | 41.9M |
| 2025-08-20 | 7.84 | 7.94 | 7.74 | 7.93 | 52.3M |
| 2025-08-19 | 7.78 | 7.85 | 7.70 | 7.77 | 34.4M |
| 2025-08-18 | 7.71 | 7.87 | 7.70 | 7.80 | 46.9M |
| 2025-08-15 | 7.52 | 7.89 | 7.50 | 7.72 | 51.2M |
| 2025-08-14 | 7.79 | 7.81 | 7.49 | 7.52 | 45.9M |
| 2025-08-13 | 7.66 | 7.87 | 7.62 | 7.81 | 47.5M |
| 2025-08-12 | 7.70 | 7.85 | 7.61 | 7.66 | 41.4M |
| 2025-08-11 | 7.73 | 7.81 | 7.67 | 7.69 | 43.9M |
| 2025-08-08 | 7.70 | 7.94 | 7.66 | 7.77 | 56.2M |
| 2025-08-07 | 7.72 | 7.77 | 7.63 | 7.71 | 40.8M |
| 2025-08-06 | 7.57 | 7.84 | 7.53 | 7.74 | 61.4M |
| 2025-08-05 | 7.43 | 7.68 | 7.40 | 7.64 | 61.8M |
| 2025-08-04 | 7.23 | 7.45 | 7.21 | 7.43 | 36.2M |
| 2025-08-01 | 7.33 | 7.38 | 7.21 | 7.27 | 28.9M |
| 2025-07-31 | 7.35 | 7.56 | 7.29 | 7.32 | 45.3M |
| 2025-07-30 | 7.39 | 7.53 | 7.26 | 7.37 | 38.6M |
| 2025-07-29 | 7.36 | 7.45 | 7.27 | 7.40 | 33.4M |
| 2025-07-28 | 7.14 | 7.38 | 7.14 | 7.36 | 48.9M |
| 2025-07-25 | 7.16 | 7.18 | 7.11 | 7.14 | 18.1M |
| 2025-07-24 | 7.12 | 7.19 | 7.12 | 7.16 | 18.4M |
| 2025-07-23 | 7.20 | 7.20 | 7.09 | 7.12 | 22.3M |
| 2025-07-22 | 7.27 | 7.28 | 7.16 | 7.22 | 23.4M |
| 2025-07-21 | 7.25 | 7.28 | 7.19 | 7.25 | 22.1M |
| 2025-07-18 | 7.22 | 7.40 | 7.17 | 7.23 | 38.6M |
| 2025-07-17 | 6.95 | 7.23 | 6.95 | 7.21 | 37.9M |
| 2025-07-16 | 6.99 | 7.04 | 6.92 | 6.95 | 17.4M |
| 2025-07-15 | 7.08 | 7.12 | 6.91 | 6.99 | 28.7M |
| 2025-07-14 | 7.15 | 7.16 | 7.06 | 7.08 | 24.1M |
| 2025-07-11 | 7.13 | 7.19 | 7.10 | 7.15 | 26.3M |
| 2025-07-10 | 7.18 | 7.25 | 7.12 | 7.17 | 23.5M |
| 2025-07-09 | 7.19 | 7.29 | 7.09 | 7.20 | 24.8M |
| 2025-07-08 | 7.13 | 7.41 | 7.10 | 7.20 | 30.2M |
| 2025-07-07 | 7.20 | 7.21 | 7.10 | 7.14 | 16.9M |
| 2025-07-04 | 7.37 | 7.39 | 7.15 | 7.18 | 33.6M |
| 2025-07-03 | 7.19 | 7.47 | 7.19 | 7.37 | 45.4M |
| 2025-07-02 | 7.29 | 7.29 | 7.13 | 7.18 | 28.4M |
| 2025-07-01 | 7.35 | 7.39 | 7.23 | 7.30 | 36.9M |
| 2025-06-30 | 7.33 | 7.50 | 7.28 | 7.38 | 41.5M |
| 2025-06-27 | 7.32 | 7.40 | 7.25 | 7.28 | 46.8M |
| 2025-06-26 | 7.20 | 7.45 | 7.20 | 7.28 | 66.0M |
| 2025-06-25 | 7.00 | 7.42 | 7.00 | 7.24 | 80.0M |
| 2025-06-24 | 6.95 | 7.05 | 6.93 | 6.99 | 40.1M |
| 2025-06-23 | 6.66 | 7.00 | 6.63 | 6.98 | 46.2M |
| 2025-06-20 | 6.78 | 6.82 | 6.64 | 6.69 | 26.7M |
| 2025-06-19 | 6.92 | 6.94 | 6.74 | 6.78 | 31.6M |
| 2025-06-18 | 6.90 | 7.00 | 6.88 | 6.97 | 37.8M |
| 2025-06-17 | 6.98 | 7.01 | 6.80 | 6.95 | 39.6M |
| 2025-06-16 | 6.66 | 7.09 | 6.63 | 6.98 | 64.1M |
| 2025-06-13 | 6.86 | 6.89 | 6.65 | 6.67 | 45.0M |
| 2025-06-12 | 6.78 | 6.94 | 6.73 | 6.90 | 36.5M |
| 2025-06-11 | 6.80 | 6.89 | 6.77 | 6.80 | 20.1M |
| 2025-06-10 | 6.91 | 6.95 | 6.73 | 6.81 | 33.2M |
| 2025-06-09 | 6.89 | 6.98 | 6.86 | 6.91 | 29.7M |
| 2025-06-06 | 6.97 | 7.02 | 6.88 | 6.89 | 29.4M |
| 2025-06-05 | 6.75 | 7.03 | 6.65 | 6.98 | 61.1M |
| 2025-06-04 | 6.79 | 6.88 | 6.72 | 6.76 | 24.7M |
| 2025-06-03 | 6.84 | 6.94 | 6.77 | 6.82 | 27.9M |
| 2025-05-30 | 6.91 | 6.96 | 6.78 | 6.83 | 34.6M |
| 2025-05-29 | 6.78 | 6.98 | 6.75 | 6.94 | 40.8M |
| 2025-05-28 | 6.76 | 6.83 | 6.71 | 6.79 | 28.6M |
| 2025-05-27 | 6.76 | 6.82 | 6.67 | 6.79 | 31.9M |
| 2025-05-26 | 6.46 | 6.82 | 6.46 | 6.80 | 53.4M |
| 2025-05-23 | 6.64 | 6.70 | 6.43 | 6.46 | 28.5M |
| 2025-05-22 | 6.57 | 6.78 | 6.52 | 6.66 | 32.3M |
| 2025-05-21 | 6.69 | 6.72 | 6.57 | 6.59 | 19.0M |
| 2025-05-20 | 6.69 | 6.73 | 6.62 | 6.70 | 22.8M |
| 2025-05-19 | 6.65 | 6.72 | 6.58 | 6.71 | 19.3M |
| 2025-05-16 | 6.57 | 6.71 | 6.57 | 6.64 | 20.1M |
| 2025-05-15 | 6.75 | 6.76 | 6.60 | 6.60 | 25.5M |
| 2025-05-14 | 6.69 | 6.85 | 6.66 | 6.75 | 34.0M |
| 2025-05-13 | 6.93 | 6.94 | 6.70 | 6.72 | 48.9M |
| 2025-05-12 | 6.75 | 6.99 | 6.68 | 6.93 | 67.7M |
| 2025-05-09 | 6.77 | 6.84 | 6.63 | 6.73 | 51.3M |
| 2025-05-08 | 6.56 | 6.75 | 6.54 | 6.74 | 44.8M |
| 2025-05-07 | 6.65 | 6.69 | 6.52 | 6.60 | 44.3M |
| 2025-05-06 | 6.46 | 6.58 | 6.42 | 6.57 | 38.1M |
| 2025-04-30 | 6.40 | 6.44 | 6.32 | 6.40 | 34.1M |
| 2025-04-29 | 6.37 | 6.42 | 6.27 | 6.40 | 30.5M |
| 2025-04-28 | 6.44 | 6.50 | 6.34 | 6.37 | 41.4M |
| 2025-04-25 | 6.59 | 6.68 | 6.45 | 6.55 | 68.4M |
| 2025-04-24 | 6.20 | 6.78 | 6.20 | 6.68 | 109.6M |
| 2025-04-23 | 6.15 | 6.70 | 6.15 | 6.37 | 83.9M |
| 2025-04-22 | 6.35 | 6.38 | 6.12 | 6.12 | 78.7M |
| 2025-04-21 | 6.56 | 6.66 | 6.32 | 6.37 | 127.9M |
| 2025-04-18 | 5.63 | 6.22 | 5.59 | 6.22 | 46.6M |
| 2025-04-17 | 5.60 | 5.72 | 5.60 | 5.65 | 12.3M |
| 2025-04-16 | 5.71 | 5.78 | 5.53 | 5.65 | 17.0M |
| 2025-04-15 | 5.80 | 5.83 | 5.69 | 5.76 | 14.4M |
| 2025-04-14 | 5.87 | 5.93 | 5.80 | 5.82 | 24.4M |
| 2025-04-11 | 5.65 | 5.95 | 5.60 | 5.79 | 31.6M |
| 2025-04-10 | 5.82 | 5.90 | 5.70 | 5.71 | 30.0M |
| 2025-04-09 | 5.42 | 5.74 | 5.20 | 5.70 | 35.5M |
| 2025-04-08 | 5.51 | 5.69 | 5.41 | 5.55 | 34.1M |
| 2025-04-07 | 5.90 | 5.96 | 5.62 | 5.62 | 28.2M |
| 2025-04-03 | 6.20 | 6.34 | 6.15 | 6.24 | 14.5M |
| 2025-04-02 | 6.26 | 6.38 | 6.22 | 6.27 | 13.3M |
| 2025-04-01 | 6.18 | 6.31 | 6.18 | 6.25 | 13.6M |
| 2025-03-31 | 6.21 | 6.24 | 6.10 | 6.18 | 20.7M |
| 2025-03-28 | 6.46 | 6.51 | 6.28 | 6.29 | 19.5M |
| 2025-03-27 | 6.55 | 6.56 | 6.36 | 6.45 | 20.3M |
| 2025-03-26 | 6.50 | 6.68 | 6.50 | 6.58 | 18.8M |
| 2025-03-25 | 6.41 | 6.75 | 6.36 | 6.58 | 35.9M |
| 2025-03-24 | 6.70 | 6.71 | 6.25 | 6.43 | 42.5M |
| 2025-03-21 | 6.73 | 6.91 | 6.67 | 6.71 | 33.4M |
| 2025-03-20 | 6.71 | 6.85 | 6.67 | 6.77 | 28.8M |
| 2025-03-19 | 6.80 | 6.81 | 6.69 | 6.72 | 25.5M |
| 2025-03-18 | 6.88 | 6.93 | 6.77 | 6.83 | 28.3M |
| 2025-03-17 | 6.89 | 6.98 | 6.85 | 6.88 | 36.6M |
| 2025-03-14 | 6.93 | 6.95 | 6.76 | 6.91 | 37.4M |
| 2025-03-13 | 6.98 | 7.04 | 6.82 | 6.92 | 41.7M |
| 2025-03-12 | 7.02 | 7.13 | 6.93 | 6.96 | 51.8M |
| 2025-03-11 | 6.70 | 6.93 | 6.65 | 6.91 | 38.9M |
| 2025-03-10 | 6.88 | 6.88 | 6.70 | 6.78 | 35.5M |
| 2025-03-07 | 6.80 | 6.99 | 6.76 | 6.85 | 65.4M |
| 2025-03-06 | 6.76 | 6.95 | 6.69 | 6.77 | 65.5M |
| 2025-03-05 | 6.40 | 6.89 | 6.40 | 6.65 | 53.0M |
| 2025-03-04 | 6.17 | 6.39 | 6.15 | 6.36 | 24.0M |
| 2025-03-03 | 6.20 | 6.35 | 6.16 | 6.20 | 22.9M |
| 2025-02-28 | 6.44 | 6.47 | 6.18 | 6.20 | 34.1M |
| 2025-02-27 | 6.65 | 6.70 | 6.38 | 6.49 | 37.1M |
| 2025-02-26 | 6.69 | 6.75 | 6.53 | 6.66 | 51.3M |
| 2025-02-25 | 6.30 | 6.72 | 6.26 | 6.52 | 49.9M |
| 2025-02-24 | 6.42 | 6.46 | 6.30 | 6.38 | 24.0M |
| 2025-02-21 | 6.33 | 6.44 | 6.26 | 6.43 | 25.7M |
| 2025-02-20 | 6.23 | 6.34 | 6.18 | 6.32 | 19.9M |
| 2025-02-19 | 6.14 | 6.26 | 6.11 | 6.25 | 21.1M |
| 2025-02-18 | 6.36 | 6.41 | 6.08 | 6.12 | 27.8M |
| 2025-02-17 | 6.37 | 6.46 | 6.31 | 6.39 | 26.9M |
| 2025-02-14 | 6.26 | 6.49 | 6.17 | 6.38 | 35.2M |
| 2025-02-13 | 6.41 | 6.41 | 6.24 | 6.27 | 20.7M |
| 2025-02-12 | 6.27 | 6.41 | 6.25 | 6.39 | 19.1M |
| 2025-02-11 | 6.38 | 6.38 | 6.24 | 6.30 | 21.1M |
| 2025-02-10 | 6.25 | 6.39 | 6.24 | 6.38 | 24.4M |
| 2025-02-07 | 6.11 | 6.33 | 6.06 | 6.25 | 30.0M |
| 2025-02-06 | 5.90 | 6.10 | 5.81 | 6.10 | 26.9M |
| 2025-02-05 | 5.83 | 5.93 | 5.78 | 5.90 | 27.1M |
| 2025-01-27 | 5.92 | 6.01 | 5.75 | 5.75 | 25.0M |
| 2025-01-24 | 5.82 | 5.92 | 5.78 | 5.91 | 23.5M |
| 2025-01-23 | 5.94 | 6.11 | 5.81 | 5.82 | 35.7M |
| 2025-01-22 | 5.90 | 5.94 | 5.81 | 5.90 | 35.6M |
| 2025-01-21 | 5.89 | 6.10 | 5.83 | 5.93 | 72.2M |
| 2025-01-20 | 5.90 | 6.03 | 5.84 | 5.85 | 63.3M |
| 2025-01-17 | 6.45 | 6.58 | 6.42 | 6.49 | 15.6M |
| 2025-01-16 | 6.47 | 6.57 | 6.43 | 6.51 | 20.6M |
| 2025-01-15 | 6.46 | 6.55 | 6.41 | 6.43 | 17.4M |
| 2025-01-14 | 6.14 | 6.49 | 6.14 | 6.48 | 26.4M |
| 2025-01-13 | 6.03 | 6.23 | 5.90 | 6.12 | 18.8M |
| 2025-01-10 | 6.31 | 6.38 | 6.08 | 6.09 | 18.1M |
| 2025-01-09 | 6.15 | 6.38 | 6.13 | 6.32 | 22.7M |
| 2025-01-08 | 6.30 | 6.30 | 6.02 | 6.20 | 24.3M |
| 2025-01-07 | 6.16 | 6.31 | 6.15 | 6.30 | 20.3M |
| 2025-01-06 | 6.23 | 6.27 | 6.07 | 6.15 | 22.5M |
| 2025-01-03 | 6.41 | 6.47 | 6.10 | 6.14 | 24.2M |
| 2025-01-02 | 6.55 | 6.65 | 6.32 | 6.39 | 23.0M |