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 |
|---|---|---|---|---|---|
| 2024-12-31 | 10.17 | 10.94 | 10.09 | 10.88 | 1.9M |
| 2024-12-30 | 9.75 | 10.53 | 9.63 | 10.28 | 1.0M |
| 2024-12-27 | 10.03 | 10.05 | 9.75 | 9.84 | 0.3M |
| 2024-12-24 | 9.86 | 10.09 | 9.65 | 10.03 | 0.4M |
| 2024-12-23 | 10.01 | 10.01 | 9.82 | 9.84 | 0.2M |
| 2024-12-20 | 10.46 | 10.46 | 9.84 | 10.11 | 0.5M |
| 2024-12-19 | 10.07 | 11.04 | 10.07 | 10.07 | 0.3M |
| 2024-12-18 | 10.36 | 11.00 | 10.36 | 10.53 | 0.8M |
| 2024-12-17 | 9.75 | 10.69 | 9.75 | 10.34 | 1.4M |
| 2024-12-16 | 10.52 | 10.55 | 9.69 | 9.86 | 0.8M |
| 2024-12-13 | 10.92 | 11.81 | 10.30 | 10.52 | 2.6M |
| 2024-12-12 | 10.13 | 11.98 | 9.92 | 11.17 | 5.4M |
| 2024-12-11 | 10.00 | 10.48 | 9.92 | 10.05 | 1.1M |
| 2024-12-10 | 10.32 | 10.73 | 9.82 | 9.88 | 1.9M |
| 2024-12-09 | 9.19 | 10.03 | 9.15 | 10.03 | 1.7M |
| 2024-12-06 | 9.03 | 9.32 | 9.03 | 9.19 | 0.3M |
| 2024-12-05 | 9.16 | 9.34 | 9.00 | 9.03 | 0.4M |
| 2024-12-04 | 9.26 | 9.49 | 9.08 | 9.23 | 0.3M |
| 2024-12-03 | 9.42 | 9.62 | 9.42 | 9.42 | 0.4M |
| 2024-12-02 | 9.29 | 9.98 | 9.29 | 9.63 | 2.2M |
| 2024-11-29 | 9.58 | 9.84 | 9.38 | 9.42 | 3.8M |
| 2024-11-28 | 10.13 | 10.15 | 9.37 | 9.40 | 1.6M |
| 2024-11-27 | 11.07 | 11.23 | 9.16 | 10.15 | 2.2M |
| 2024-11-26 | 9.34 | 10.48 | 9.25 | 10.05 | 4.8M |
| 2024-11-25 | 8.96 | 9.49 | 8.71 | 9.34 | 1.9M |
| 2024-11-22 | 9.05 | 9.20 | 8.54 | 8.96 | 1.6M |
| 2024-11-21 | 8.76 | 9.19 | 8.63 | 8.94 | 1.4M |
| 2024-11-20 | 8.98 | 9.03 | 8.62 | 8.76 | 1.3M |
| 2024-11-19 | 8.45 | 9.42 | 8.45 | 8.97 | 3.0M |
| 2024-11-18 | 8.19 | 9.49 | 8.06 | 8.51 | 3.5M |
| 2024-11-15 | 8.12 | 8.33 | 8.08 | 8.19 | 0.7M |
| 2024-11-14 | 8.47 | 8.47 | 8.12 | 8.12 | 0.9M |
| 2024-11-13 | 8.63 | 8.63 | 8.20 | 8.47 | 1.0M |
| 2024-11-12 | 9.41 | 9.53 | 8.58 | 8.63 | 2.0M |
| 2024-11-11 | 9.19 | 9.63 | 9.19 | 9.41 | 1.0M |
| 2024-11-08 | 9.63 | 9.92 | 9.18 | 9.42 | 3.0M |
| 2024-11-07 | 9.05 | 9.82 | 9.00 | 9.37 | 3.4M |
| 2024-11-06 | 9.05 | 9.61 | 8.85 | 9.06 | 2.6M |
| 2024-11-05 | 8.92 | 9.41 | 8.79 | 9.02 | 2.5M |
| 2024-11-04 | 9.19 | 9.30 | 8.76 | 8.90 | 1.9M |
| 2024-11-01 | 10.57 | 10.57 | 9.22 | 9.33 | 4.5M |
| 2024-10-31 | 9.71 | 10.71 | 9.63 | 10.28 | 12.3M |
| 2024-10-30 | 9.25 | 10.15 | 8.86 | 9.52 | 9.8M |
| 2024-10-29 | 8.19 | 11.57 | 7.99 | 8.93 | 20.4M |
| 2024-10-28 | 8.01 | 8.26 | 7.72 | 8.09 | 1.5M |
| 2024-10-25 | 8.30 | 8.65 | 7.97 | 8.07 | 2.1M |
| 2024-10-24 | 8.68 | 8.95 | 8.28 | 8.28 | 2.2M |
| 2024-10-23 | 8.79 | 9.07 | 8.66 | 8.76 | 3.3M |
| 2024-10-22 | 8.83 | 9.11 | 8.47 | 8.60 | 4.3M |
| 2024-10-21 | 9.26 | 10.11 | 8.65 | 8.83 | 4.9M |
| 2024-10-18 | 8.84 | 11.56 | 8.84 | 9.25 | 22.2M |
| 2024-10-17 | 10.50 | 11.30 | 8.74 | 8.84 | 4.7M |
| 2024-10-16 | 8.62 | 15.41 | 8.27 | 11.07 | 17.5M |
| 2024-10-15 | 8.68 | 8.74 | 8.19 | 8.53 | 0.5M |
| 2024-10-14 | 8.76 | 8.76 | 8.15 | 8.62 | 1.9M |
| 2024-10-10 | 8.33 | 9.01 | 8.06 | 8.76 | 1.1M |
| 2024-10-09 | 10.09 | 10.09 | 7.65 | 7.99 | 1.1M |
| 2024-10-08 | 12.04 | 12.11 | 8.67 | 9.24 | 11.5M |
| 2024-10-07 | 11.61 | 12.33 | 10.19 | 12.11 | 1.7M |
| 2024-10-04 | 11.57 | 12.69 | 11.23 | 11.61 | 2.0M |
| 2024-10-03 | 10.11 | 11.36 | 9.37 | 11.36 | 1.6M |
| 2024-10-02 | 9.10 | 10.07 | 8.96 | 10.07 | 3.3M |
| 2024-09-30 | 8.02 | 9.44 | 8.02 | 9.08 | 3.7M |
| 2024-09-27 | 8.22 | 8.28 | 7.66 | 7.99 | 2.7M |
| 2024-09-26 | 6.82 | 8.54 | 6.82 | 7.86 | 8.1M |
| 2024-09-25 | 6.55 | 6.82 | 6.25 | 6.82 | 2.7M |
| 2024-09-24 | 5.66 | 6.55 | 5.23 | 6.11 | 3.2M |
| 2024-09-23 | 5.17 | 6.00 | 4.97 | 5.66 | 3.1M |
| 2024-09-20 | 4.90 | 5.21 | 4.69 | 5.21 | 1.7M |
| 2024-09-19 | 4.62 | 4.91 | 4.38 | 4.91 | 1.0M |
| 2024-09-17 | 4.34 | 4.81 | 4.19 | 4.81 | 0.7M |
| 2024-09-16 | 4.07 | 4.76 | 4.04 | 4.60 | 1.0M |
| 2024-09-13 | 3.98 | 4.08 | 3.90 | 4.08 | 1.0M |
| 2024-09-12 | 4.38 | 4.38 | 3.83 | 3.99 | 2.8M |
| 2024-09-11 | 5.66 | 5.67 | 4.28 | 4.33 | 3.0M |
| 2024-09-10 | 6.54 | 6.54 | 5.36 | 5.64 | 1.3M |
| 2024-09-09 | 6.09 | 6.82 | 5.02 | 6.25 | 0.9M |
| 2024-09-05 | 6.88 | 7.21 | 6.76 | 6.85 | 0.2M |
| 2024-09-04 | 6.29 | 6.97 | 6.11 | 6.84 | 0.6M |
| 2024-09-03 | 6.16 | 6.34 | 5.90 | 6.34 | 0.3M |
| 2024-09-02 | 5.94 | 6.36 | 5.82 | 5.97 | 0.6M |
| 2024-08-30 | 6.26 | 6.55 | 5.80 | 5.80 | 0.7M |
| 2024-08-29 | 6.02 | 6.26 | 5.95 | 6.26 | 0.3M |
| 2024-08-28 | 6.08 | 6.26 | 5.85 | 6.26 | 0.2M |
| 2024-08-27 | 5.85 | 6.11 | 5.76 | 6.07 | 0.2M |
| 2024-08-26 | 5.91 | 6.20 | 5.86 | 6.01 | 0.2M |
| 2024-08-23 | 6.10 | 6.27 | 5.94 | 6.16 | 0.2M |
| 2024-08-22 | 5.94 | 6.16 | 5.78 | 6.10 | 0.2M |
| 2024-08-21 | 5.94 | 6.15 | 5.85 | 5.87 | 0.2M |
| 2024-08-20 | 6.06 | 6.30 | 5.63 | 6.05 | 0.5M |
| 2024-08-19 | 6.12 | 6.42 | 6.12 | 6.25 | 0.3M |
| 2024-08-16 | 6.60 | 6.65 | 6.23 | 6.23 | 0.6M |
| 2024-08-15 | 6.30 | 6.72 | 6.07 | 6.64 | 0.2M |
| 2024-08-14 | 5.96 | 6.47 | 5.96 | 6.30 | 0.3M |
| 2024-08-13 | 5.82 | 6.36 | 5.20 | 6.11 | 0.9M |
| 2024-08-12 | 6.57 | 6.75 | 5.78 | 6.07 | 0.5M |
| 2024-08-09 | 6.89 | 7.28 | 6.72 | 6.92 | 0.2M |
| 2024-08-08 | 6.64 | 6.92 | 6.61 | 6.85 | 0.3M |
| 2024-08-07 | 7.28 | 7.28 | 6.73 | 6.82 | 0.3M |
| 2024-08-06 | 6.62 | 7.16 | 6.62 | 6.84 | 0.3M |
| 2024-08-05 | 6.89 | 6.92 | 6.37 | 6.83 | 0.5M |
| 2024-08-02 | 7.13 | 7.24 | 6.82 | 6.89 | 0.3M |
| 2024-08-01 | 7.68 | 7.69 | 7.15 | 7.15 | 0.2M |
| 2024-07-31 | 7.68 | 7.70 | 7.04 | 7.52 | 0.4M |
| 2024-07-30 | 7.93 | 8.05 | 7.22 | 7.70 | 0.4M |
| 2024-07-29 | 8.56 | 8.56 | 7.52 | 7.93 | 0.4M |
| 2024-07-26 | 8.75 | 8.75 | 7.76 | 8.37 | 0.4M |
| 2024-07-25 | 8.98 | 8.98 | 8.47 | 8.75 | 0.2M |
| 2024-07-24 | 8.71 | 9.03 | 8.47 | 8.98 | 0.3M |
| 2024-07-23 | 9.75 | 9.88 | 8.67 | 8.71 | 0.4M |
| 2024-07-22 | 10.23 | 10.23 | 9.69 | 9.73 | 0.3M |
| 2024-07-19 | 10.21 | 10.36 | 9.94 | 10.13 | 0.2M |
| 2024-07-18 | 10.09 | 10.53 | 9.78 | 10.21 | 0.3M |
| 2024-07-17 | 10.11 | 10.55 | 10.01 | 10.13 | 0.2M |
| 2024-07-16 | 9.96 | 10.25 | 9.94 | 9.94 | 0.2M |
| 2024-07-15 | 9.82 | 10.48 | 9.73 | 10.01 | 0.4M |
| 2024-07-12 | 9.71 | 9.84 | 9.65 | 9.75 | 0.2M |
| 2024-07-11 | 9.75 | 9.90 | 9.53 | 9.71 | 0.2M |
| 2024-07-10 | 9.86 | 10.05 | 9.76 | 9.76 | 0.2M |
| 2024-07-09 | 10.11 | 10.30 | 9.92 | 10.23 | 0.2M |
| 2024-07-08 | 10.52 | 10.52 | 9.96 | 10.17 | 0.2M |
| 2024-07-05 | 10.84 | 10.84 | 9.75 | 10.52 | 0.3M |
| 2024-07-04 | 10.44 | 10.75 | 10.36 | 10.65 | 0.3M |
| 2024-07-03 | 10.50 | 10.96 | 10.23 | 10.48 | 0.3M |
| 2024-07-02 | 12.52 | 12.52 | 10.38 | 10.50 | 0.6M |
| 2024-06-28 | 11.86 | 12.52 | 11.56 | 12.52 | 1.3M |
| 2024-06-27 | 11.63 | 11.92 | 11.27 | 11.86 | 0.5M |
| 2024-06-26 | 11.29 | 11.98 | 11.29 | 11.57 | 0.5M |
| 2024-06-25 | 11.34 | 11.86 | 11.27 | 11.29 | 0.7M |
| 2024-06-24 | 11.09 | 11.36 | 10.44 | 11.36 | 0.5M |
| 2024-06-21 | 10.59 | 10.88 | 10.36 | 10.55 | 0.4M |
| 2024-06-20 | 10.69 | 10.77 | 10.32 | 10.59 | 0.2M |
| 2024-06-19 | 10.30 | 10.80 | 10.30 | 10.61 | 0.5M |
| 2024-06-18 | 10.52 | 10.84 | 10.23 | 10.53 | 0.4M |
| 2024-06-17 | 10.53 | 10.59 | 10.34 | 10.52 | 0.3M |
| 2024-06-14 | 9.92 | 10.53 | 9.92 | 10.53 | 0.2M |
| 2024-06-13 | 10.25 | 10.40 | 9.94 | 10.28 | 0.3M |
| 2024-06-12 | 10.44 | 10.44 | 9.92 | 10.25 | 0.2M |
| 2024-06-11 | 9.69 | 10.46 | 9.54 | 10.44 | 0.2M |
| 2024-06-07 | 9.90 | 9.92 | 9.65 | 9.76 | 0.0M |
| 2024-06-06 | 9.63 | 10.03 | 9.55 | 10.01 | 0.1M |
| 2024-06-05 | 9.76 | 9.82 | 9.67 | 9.75 | 0.0M |
| 2024-06-04 | 9.78 | 9.92 | 9.75 | 9.84 | 0.1M |
| 2024-06-03 | 10.09 | 10.09 | 9.78 | 9.92 | 0.1M |
| 2024-05-31 | 9.82 | 10.11 | 9.80 | 9.90 | 0.1M |
| 2024-05-30 | 9.67 | 10.09 | 9.67 | 9.82 | 0.2M |
| 2024-05-29 | 9.94 | 9.96 | 9.73 | 9.75 | 0.1M |
| 2024-05-28 | 10.01 | 10.23 | 9.98 | 9.98 | 0.1M |
| 2024-05-27 | 10.48 | 10.67 | 9.82 | 10.03 | 0.3M |
| 2024-05-24 | 10.63 | 11.05 | 10.46 | 10.48 | 0.4M |
| 2024-05-23 | 11.07 | 11.07 | 10.01 | 10.84 | 0.2M |
| 2024-05-22 | 10.52 | 11.36 | 10.52 | 11.07 | 0.4M |
| 2024-05-21 | 10.21 | 10.69 | 10.03 | 10.59 | 0.2M |
| 2024-05-20 | 10.28 | 10.52 | 10.01 | 10.32 | 0.3M |
| 2024-05-17 | 10.07 | 10.40 | 9.92 | 10.23 | 0.3M |
| 2024-05-16 | 9.84 | 10.15 | 9.27 | 10.03 | 0.6M |
| 2024-05-14 | 10.05 | 10.09 | 9.82 | 9.86 | 0.2M |
| 2024-05-13 | 10.26 | 10.26 | 9.98 | 10.11 | 0.2M |
| 2024-05-10 | 10.67 | 10.69 | 10.05 | 10.26 | 0.4M |
| 2024-05-09 | 10.98 | 10.98 | 10.53 | 10.69 | 0.4M |
| 2024-05-08 | 10.88 | 11.02 | 10.82 | 10.98 | 0.1M |
| 2024-05-07 | 11.21 | 11.34 | 10.96 | 11.02 | 0.1M |
| 2024-05-06 | 11.38 | 11.46 | 11.09 | 11.21 | 0.2M |
| 2024-05-03 | 11.38 | 11.69 | 11.30 | 11.40 | 0.4M |
| 2024-05-02 | 10.98 | 11.29 | 10.88 | 11.23 | 1.3M |
| 2024-04-30 | 10.88 | 11.13 | 10.71 | 11.02 | 0.5M |
| 2024-04-29 | 11.38 | 11.38 | 10.59 | 10.88 | 1.0M |
| 2024-04-26 | 11.73 | 11.79 | 11.07 | 11.38 | 0.9M |
| 2024-04-25 | 11.50 | 12.00 | 11.00 | 11.56 | 1.1M |
| 2024-04-24 | 12.13 | 12.13 | 10.88 | 11.17 | 3.0M |
| 2024-04-23 | 15.16 | 15.16 | 10.40 | 12.33 | 16.4M |