10.83
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.02 | 15.22 | 14.44 | 14.47 | 78.7M |
| 2024-12-30 | 15.02 | 15.18 | 14.83 | 14.99 | 58.5M |
| 2024-12-27 | 14.85 | 15.35 | 14.79 | 15.02 | 84.1M |
| 2024-12-26 | 15.02 | 15.15 | 14.87 | 14.88 | 73.8M |
| 2024-12-25 | 15.77 | 15.80 | 14.92 | 15.01 | 104.7M |
| 2024-12-24 | 15.69 | 16.09 | 15.54 | 15.76 | 82.6M |
| 2024-12-23 | 16.39 | 16.63 | 15.60 | 15.69 | 117.7M |
| 2024-12-20 | 17.11 | 17.17 | 16.41 | 16.51 | 158.7M |
| 2024-12-19 | 17.38 | 17.99 | 17.21 | 17.35 | 170.3M |
| 2024-12-18 | 17.05 | 18.19 | 16.56 | 17.71 | 214.6M |
| 2024-12-17 | 16.39 | 17.65 | 16.35 | 17.21 | 206.8M |
| 2024-12-16 | 16.35 | 16.89 | 15.95 | 16.68 | 182.8M |
| 2024-12-13 | 17.10 | 17.39 | 16.51 | 16.51 | 153.5M |
| 2024-12-12 | 17.17 | 17.45 | 16.72 | 17.30 | 157.4M |
| 2024-12-11 | 17.45 | 17.86 | 17.01 | 17.22 | 176.5M |
| 2024-12-10 | 18.50 | 18.60 | 17.43 | 17.62 | 189.6M |
| 2024-12-09 | 17.90 | 18.75 | 17.90 | 18.09 | 144.4M |
| 2024-12-06 | 18.88 | 19.16 | 18.02 | 18.12 | 224.5M |
| 2024-12-05 | 18.81 | 19.90 | 18.22 | 19.22 | 288.5M |
| 2024-12-04 | 20.29 | 20.95 | 19.00 | 19.17 | 324.7M |
| 2024-12-03 | 21.22 | 22.88 | 20.50 | 20.96 | 473.6M |
| 2024-12-02 | 18.51 | 21.08 | 18.51 | 21.08 | 381.9M |
| 2024-11-29 | 18.50 | 19.95 | 18.06 | 19.16 | 349.4M |
| 2024-11-28 | 20.00 | 21.31 | 18.45 | 18.52 | 478.6M |
| 2024-11-27 | 17.46 | 20.02 | 17.00 | 20.02 | 445.7M |
| 2024-11-26 | 17.05 | 18.94 | 16.68 | 18.20 | 398.8M |
| 2024-11-25 | 16.00 | 17.65 | 15.59 | 17.22 | 224.6M |
| 2024-11-22 | 17.34 | 17.35 | 16.11 | 16.11 | 241.9M |
| 2024-11-21 | 17.24 | 18.80 | 16.99 | 17.90 | 399.5M |
| 2024-11-20 | 15.30 | 17.15 | 15.30 | 17.15 | 276.7M |
| 2024-11-19 | 14.52 | 15.97 | 14.52 | 15.59 | 175.9M |
| 2024-11-18 | 15.22 | 15.39 | 14.31 | 14.52 | 146.6M |
| 2024-11-15 | 16.74 | 17.06 | 15.07 | 15.07 | 216.1M |
| 2024-11-14 | 16.73 | 17.26 | 16.50 | 16.74 | 153.9M |
| 2024-11-13 | 16.89 | 17.44 | 16.61 | 16.90 | 162.1M |
| 2024-11-12 | 16.52 | 17.38 | 16.46 | 17.05 | 222.9M |
| 2024-11-11 | 16.59 | 16.88 | 15.86 | 16.52 | 242.1M |
| 2024-11-08 | 16.66 | 18.25 | 16.66 | 16.96 | 370.6M |
| 2024-11-07 | 18.55 | 19.57 | 18.51 | 18.51 | 162.3M |
| 2024-11-06 | 21.60 | 22.20 | 20.57 | 20.57 | 390.9M |
| 2024-11-05 | 21.50 | 22.88 | 21.30 | 22.86 | 504.8M |
| 2024-11-04 | 19.50 | 20.80 | 17.87 | 20.80 | 410.3M |
| 2024-11-01 | 19.68 | 20.50 | 16.99 | 18.91 | 545.9M |
| 2024-10-31 | 18.88 | 18.88 | 17.71 | 18.88 | 160.4M |
| 2024-10-30 | 17.16 | 17.16 | 16.68 | 17.16 | 78.4M |
| 2024-10-29 | 15.60 | 15.60 | 15.00 | 15.60 | 104.4M |
| 2024-10-28 | 12.90 | 14.18 | 12.90 | 14.18 | 231.2M |
| 2024-10-25 | 12.10 | 13.48 | 12.05 | 12.89 | 319.9M |
| 2024-10-24 | 13.22 | 13.33 | 12.09 | 12.25 | 307.7M |
| 2024-10-23 | 11.02 | 12.12 | 10.95 | 12.12 | 165.5M |
| 2024-10-22 | 10.78 | 11.38 | 10.58 | 11.02 | 130.3M |
| 2024-10-21 | 10.27 | 11.19 | 10.27 | 10.88 | 146.7M |
| 2024-10-18 | 9.39 | 10.56 | 9.38 | 10.22 | 138.3M |
| 2024-10-17 | 10.48 | 10.48 | 9.60 | 9.62 | 141.7M |
| 2024-10-16 | 9.79 | 10.69 | 9.75 | 10.58 | 155.8M |
| 2024-10-15 | 9.56 | 10.27 | 9.45 | 9.88 | 121.5M |
| 2024-10-14 | 9.10 | 9.79 | 9.04 | 9.64 | 91.6M |
| 2024-10-11 | 9.36 | 9.47 | 8.91 | 9.05 | 73.8M |
| 2024-10-10 | 9.85 | 10.19 | 9.47 | 9.49 | 96.5M |
| 2024-10-09 | 9.79 | 10.19 | 9.44 | 9.58 | 108.4M |
| 2024-10-08 | 10.68 | 10.68 | 9.50 | 10.06 | 132.7M |
| 2024-09-30 | 9.23 | 9.79 | 9.11 | 9.71 | 121.2M |
| 2024-09-27 | 8.54 | 9.14 | 8.49 | 8.94 | 115.6M |
| 2024-09-26 | 8.29 | 8.57 | 8.23 | 8.54 | 95.4M |
| 2024-09-25 | 8.03 | 8.81 | 8.00 | 8.38 | 135.5M |
| 2024-09-24 | 7.80 | 8.01 | 7.74 | 8.01 | 64.3M |
| 2024-09-23 | 7.80 | 8.08 | 7.75 | 7.90 | 59.3M |
| 2024-09-20 | 7.82 | 8.00 | 7.70 | 7.82 | 51.8M |
| 2024-09-19 | 7.66 | 7.86 | 7.52 | 7.76 | 53.5M |
| 2024-09-18 | 7.48 | 7.70 | 7.47 | 7.63 | 32.5M |
| 2024-09-13 | 7.65 | 7.73 | 7.48 | 7.50 | 39.9M |
| 2024-09-12 | 7.65 | 7.92 | 7.64 | 7.64 | 56.0M |
| 2024-09-11 | 7.82 | 7.98 | 7.69 | 7.74 | 59.6M |
| 2024-09-10 | 8.05 | 8.27 | 7.72 | 7.86 | 80.8M |
| 2024-09-09 | 7.95 | 8.49 | 7.89 | 7.97 | 112.2M |
| 2024-09-06 | 7.66 | 8.18 | 7.57 | 7.86 | 105.0M |
| 2024-09-05 | 7.51 | 7.75 | 7.42 | 7.46 | 97.6M |
| 2024-09-04 | 8.20 | 8.64 | 7.87 | 7.90 | 140.0M |
| 2024-09-03 | 7.46 | 8.22 | 7.44 | 8.17 | 146.6M |
| 2024-09-02 | 7.30 | 7.70 | 7.27 | 7.47 | 56.4M |
| 2024-08-30 | 7.20 | 7.62 | 7.19 | 7.33 | 64.0M |
| 2024-08-29 | 7.40 | 7.40 | 7.05 | 7.19 | 67.5M |
| 2024-08-28 | 6.62 | 7.15 | 6.52 | 7.15 | 44.7M |
| 2024-08-27 | 6.43 | 6.55 | 6.37 | 6.50 | 14.8M |
| 2024-08-26 | 6.25 | 6.53 | 6.23 | 6.44 | 14.0M |
| 2024-08-23 | 6.20 | 6.35 | 6.17 | 6.25 | 9.7M |
| 2024-08-22 | 6.28 | 6.30 | 6.16 | 6.19 | 7.2M |
| 2024-08-21 | 6.25 | 6.30 | 6.20 | 6.25 | 7.2M |
| 2024-08-20 | 6.40 | 6.46 | 6.25 | 6.29 | 10.0M |
| 2024-08-19 | 6.34 | 6.50 | 6.33 | 6.43 | 8.3M |
| 2024-08-16 | 6.51 | 6.53 | 6.35 | 6.36 | 11.7M |
| 2024-08-15 | 6.54 | 6.65 | 6.46 | 6.52 | 12.1M |
| 2024-08-14 | 6.65 | 6.67 | 6.53 | 6.54 | 7.4M |
| 2024-08-13 | 6.60 | 6.68 | 6.52 | 6.65 | 6.9M |
| 2024-08-12 | 6.60 | 6.65 | 6.56 | 6.59 | 6.1M |
| 2024-08-09 | 6.69 | 6.74 | 6.61 | 6.61 | 7.5M |
| 2024-08-08 | 6.60 | 6.68 | 6.53 | 6.64 | 9.8M |
| 2024-08-07 | 6.68 | 6.68 | 6.58 | 6.61 | 10.5M |
| 2024-08-06 | 6.69 | 6.77 | 6.62 | 6.68 | 10.9M |
| 2024-08-05 | 6.70 | 6.83 | 6.63 | 6.63 | 13.3M |
| 2024-08-02 | 6.88 | 6.98 | 6.78 | 6.81 | 11.8M |
| 2024-08-01 | 6.98 | 7.09 | 6.89 | 6.93 | 14.3M |
| 2024-07-31 | 6.72 | 6.95 | 6.65 | 6.95 | 18.1M |
| 2024-07-30 | 6.62 | 6.72 | 6.56 | 6.68 | 8.5M |
| 2024-07-29 | 6.72 | 6.72 | 6.61 | 6.62 | 7.3M |
| 2024-07-26 | 6.57 | 6.75 | 6.56 | 6.69 | 10.7M |
| 2024-07-25 | 6.45 | 6.62 | 6.43 | 6.55 | 10.5M |
| 2024-07-24 | 6.65 | 6.73 | 6.49 | 6.49 | 15.4M |
| 2024-07-23 | 7.05 | 7.08 | 6.63 | 6.65 | 20.2M |
| 2024-07-22 | 7.09 | 7.10 | 6.97 | 7.03 | 7.7M |
| 2024-07-19 | 7.01 | 7.10 | 6.93 | 7.05 | 11.2M |
| 2024-07-18 | 7.03 | 7.13 | 6.92 | 7.06 | 12.1M |
| 2024-07-17 | 7.07 | 7.16 | 7.02 | 7.06 | 10.9M |
| 2024-07-16 | 7.15 | 7.20 | 7.02 | 7.06 | 10.4M |
| 2024-07-15 | 7.27 | 7.28 | 7.12 | 7.15 | 13.8M |
| 2024-07-12 | 7.10 | 7.22 | 7.03 | 7.16 | 11.9M |
| 2024-07-11 | 7.07 | 7.18 | 7.04 | 7.11 | 15.6M |
| 2024-07-10 | 6.82 | 7.04 | 6.81 | 6.97 | 16.2M |
| 2024-07-09 | 6.56 | 6.90 | 6.55 | 6.89 | 18.2M |
| 2024-07-08 | 6.79 | 6.81 | 6.56 | 6.61 | 11.1M |
| 2024-07-05 | 6.72 | 6.82 | 6.64 | 6.78 | 9.5M |
| 2024-07-04 | 6.96 | 6.99 | 6.72 | 6.75 | 11.2M |
| 2024-07-03 | 6.91 | 7.02 | 6.86 | 6.93 | 11.0M |
| 2024-07-02 | 6.94 | 7.02 | 6.89 | 6.91 | 12.9M |
| 2024-07-01 | 6.73 | 7.03 | 6.72 | 6.99 | 15.8M |
| 2024-06-28 | 6.76 | 6.87 | 6.67 | 6.73 | 11.8M |
| 2024-06-27 | 6.93 | 6.95 | 6.74 | 6.76 | 13.5M |
| 2024-06-26 | 6.80 | 6.98 | 6.72 | 6.97 | 12.7M |
| 2024-06-25 | 6.78 | 6.89 | 6.74 | 6.82 | 10.3M |
| 2024-06-24 | 6.92 | 6.96 | 6.71 | 6.75 | 13.1M |
| 2024-06-21 | 6.97 | 7.02 | 6.89 | 6.96 | 10.3M |
| 2024-06-20 | 7.08 | 7.17 | 6.94 | 6.97 | 15.4M |
| 2024-06-19 | 7.30 | 7.44 | 7.08 | 7.09 | 22.5M |
| 2024-06-18 | 7.06 | 7.23 | 7.06 | 7.18 | 16.1M |
| 2024-06-17 | 7.04 | 7.11 | 6.98 | 7.06 | 11.7M |
| 2024-06-14 | 7.00 | 7.08 | 6.91 | 7.06 | 16.4M |
| 2024-06-13 | 7.24 | 7.26 | 6.96 | 6.99 | 27.9M |
| 2024-06-12 | 7.18 | 7.35 | 7.15 | 7.24 | 13.6M |
| 2024-06-11 | 7.43 | 7.43 | 7.12 | 7.21 | 19.3M |
| 2024-06-07 | 7.40 | 7.46 | 7.30 | 7.37 | 18.3M |
| 2024-06-06 | 7.40 | 7.51 | 7.26 | 7.30 | 22.7M |
| 2024-06-05 | 7.47 | 7.49 | 7.36 | 7.37 | 14.2M |
| 2024-06-04 | 7.40 | 7.53 | 7.29 | 7.52 | 19.2M |
| 2024-06-03 | 7.49 | 7.53 | 7.30 | 7.41 | 37.9M |
| 2024-05-31 | 7.93 | 7.96 | 7.62 | 7.67 | 53.7M |
| 2024-05-30 | 7.88 | 8.23 | 7.86 | 8.09 | 67.9M |
| 2024-05-29 | 7.78 | 8.01 | 7.70 | 7.87 | 37.2M |
| 2024-05-28 | 7.81 | 7.99 | 7.77 | 7.84 | 29.9M |
| 2024-05-27 | 7.85 | 7.98 | 7.70 | 7.89 | 33.3M |
| 2024-05-24 | 7.81 | 8.04 | 7.74 | 7.90 | 47.7M |
| 2024-05-23 | 8.11 | 8.11 | 7.76 | 7.87 | 48.3M |
| 2024-05-22 | 8.30 | 8.31 | 8.07 | 8.16 | 54.3M |
| 2024-05-21 | 8.31 | 8.61 | 8.26 | 8.31 | 67.7M |
| 2024-05-20 | 8.42 | 8.52 | 8.23 | 8.35 | 81.5M |
| 2024-05-17 | 8.15 | 8.88 | 8.15 | 8.56 | 140.9M |
| 2024-05-16 | 8.24 | 8.50 | 8.05 | 8.15 | 157.3M |
| 2024-05-15 | 7.10 | 7.85 | 7.07 | 7.85 | 67.5M |
| 2024-05-14 | 7.22 | 7.27 | 7.12 | 7.14 | 13.2M |
| 2024-05-13 | 7.20 | 7.28 | 7.11 | 7.20 | 20.4M |
| 2024-05-10 | 7.33 | 7.40 | 7.15 | 7.20 | 22.2M |
| 2024-05-09 | 7.31 | 7.47 | 7.30 | 7.34 | 20.0M |
| 2024-05-08 | 7.39 | 7.52 | 7.27 | 7.30 | 28.1M |
| 2024-05-07 | 7.24 | 7.52 | 7.19 | 7.43 | 39.6M |
| 2024-05-06 | 7.10 | 7.28 | 7.09 | 7.24 | 22.4M |
| 2024-04-30 | 7.06 | 7.12 | 6.97 | 7.05 | 15.9M |
| 2024-04-29 | 6.83 | 7.06 | 6.82 | 7.05 | 19.7M |
| 2024-04-26 | 6.67 | 6.86 | 6.64 | 6.84 | 18.4M |
| 2024-04-25 | 6.48 | 6.84 | 6.46 | 6.71 | 21.5M |
| 2024-04-24 | 6.45 | 6.49 | 6.26 | 6.49 | 16.7M |
| 2024-04-23 | 6.73 | 6.76 | 6.42 | 6.45 | 28.3M |
| 2024-04-22 | 6.90 | 7.03 | 6.73 | 6.82 | 19.5M |
| 2024-04-19 | 6.65 | 7.13 | 6.57 | 6.87 | 31.6M |
| 2024-04-18 | 6.75 | 6.83 | 6.65 | 6.67 | 15.2M |
| 2024-04-17 | 6.60 | 6.83 | 6.60 | 6.76 | 16.8M |
| 2024-04-16 | 6.88 | 6.95 | 6.51 | 6.53 | 22.1M |
| 2024-04-15 | 7.05 | 7.15 | 6.79 | 6.94 | 21.5M |
| 2024-04-12 | 7.16 | 7.20 | 7.00 | 7.04 | 16.8M |
| 2024-04-11 | 7.15 | 7.28 | 7.10 | 7.16 | 15.4M |
| 2024-04-10 | 7.30 | 7.37 | 7.12 | 7.22 | 18.0M |
| 2024-04-09 | 7.10 | 7.34 | 7.10 | 7.33 | 22.3M |
| 2024-04-08 | 7.30 | 7.34 | 7.12 | 7.16 | 22.9M |
| 2024-04-03 | 7.22 | 7.35 | 7.17 | 7.31 | 32.3M |
| 2024-04-02 | 7.04 | 7.28 | 7.04 | 7.24 | 36.5M |
| 2024-04-01 | 7.08 | 7.08 | 6.98 | 7.06 | 16.1M |
| 2024-03-29 | 6.59 | 7.09 | 6.59 | 7.03 | 31.6M |
| 2024-03-28 | 6.59 | 6.71 | 6.55 | 6.59 | 11.1M |
| 2024-03-27 | 6.81 | 6.86 | 6.58 | 6.59 | 11.2M |
| 2024-03-26 | 6.83 | 6.89 | 6.69 | 6.83 | 17.0M |
| 2024-03-25 | 6.96 | 7.07 | 6.86 | 6.88 | 14.0M |
| 2024-03-22 | 7.13 | 7.17 | 6.98 | 6.98 | 14.3M |
| 2024-03-21 | 7.19 | 7.23 | 7.07 | 7.13 | 12.9M |
| 2024-03-20 | 7.16 | 7.19 | 7.13 | 7.17 | 10.8M |
| 2024-03-19 | 7.24 | 7.24 | 7.13 | 7.16 | 17.9M |
| 2024-03-18 | 7.32 | 7.38 | 7.18 | 7.27 | 21.9M |
| 2024-03-15 | 7.21 | 7.31 | 7.11 | 7.29 | 26.1M |
| 2024-03-14 | 7.04 | 7.50 | 6.99 | 7.21 | 42.8M |
| 2024-03-13 | 7.05 | 7.25 | 7.02 | 7.08 | 27.7M |
| 2024-03-12 | 7.10 | 7.12 | 6.99 | 7.03 | 18.6M |
| 2024-03-11 | 6.89 | 7.10 | 6.89 | 7.10 | 22.9M |
| 2024-03-08 | 6.88 | 6.96 | 6.81 | 6.94 | 15.4M |
| 2024-03-07 | 6.90 | 7.16 | 6.87 | 6.94 | 30.6M |
| 2024-03-06 | 6.83 | 6.99 | 6.78 | 6.90 | 18.9M |
| 2024-03-05 | 6.97 | 7.00 | 6.85 | 6.88 | 16.5M |
| 2024-03-04 | 7.00 | 7.10 | 6.87 | 7.00 | 15.3M |
| 2024-03-01 | 6.93 | 7.02 | 6.90 | 6.99 | 22.5M |
| 2024-02-29 | 6.73 | 6.98 | 6.71 | 6.96 | 27.6M |
| 2024-02-28 | 6.90 | 7.22 | 6.85 | 6.85 | 44.7M |
| 2024-02-27 | 6.83 | 7.03 | 6.83 | 6.95 | 23.5M |
| 2024-02-26 | 6.93 | 7.00 | 6.77 | 6.90 | 29.9M |
| 2024-02-23 | 6.99 | 7.09 | 6.85 | 7.02 | 33.8M |
| 2024-02-22 | 7.14 | 7.28 | 6.86 | 7.00 | 65.4M |
| 2024-02-21 | 6.45 | 7.08 | 6.39 | 7.08 | 42.4M |
| 2024-02-20 | 6.50 | 6.53 | 6.29 | 6.44 | 25.1M |
| 2024-02-19 | 6.98 | 7.15 | 6.44 | 6.51 | 63.7M |
| 2024-02-08 | 6.42 | 6.73 | 6.30 | 6.73 | 20.6M |
| 2024-02-07 | 5.88 | 6.12 | 5.68 | 6.12 | 12.8M |
| 2024-02-06 | 5.05 | 5.56 | 4.93 | 5.56 | 26.8M |
| 2024-02-05 | 5.40 | 5.40 | 4.88 | 5.05 | 18.5M |
| 2024-02-02 | 5.67 | 5.76 | 5.19 | 5.40 | 15.1M |
| 2024-02-01 | 5.85 | 5.87 | 5.64 | 5.68 | 12.2M |
| 2024-01-31 | 6.02 | 6.15 | 5.84 | 5.86 | 11.6M |
| 2024-01-30 | 6.30 | 6.40 | 6.07 | 6.08 | 10.7M |
| 2024-01-29 | 6.39 | 6.42 | 6.23 | 6.23 | 8.9M |
| 2024-01-26 | 6.38 | 6.48 | 6.33 | 6.40 | 10.1M |
| 2024-01-25 | 6.17 | 6.38 | 6.16 | 6.37 | 10.5M |
| 2024-01-24 | 6.10 | 6.22 | 5.91 | 6.20 | 12.0M |
| 2024-01-23 | 5.96 | 6.10 | 5.88 | 6.04 | 9.1M |
| 2024-01-22 | 6.39 | 6.39 | 5.97 | 6.02 | 13.6M |
| 2024-01-19 | 6.42 | 6.57 | 6.37 | 6.40 | 7.1M |
| 2024-01-18 | 6.57 | 6.57 | 6.23 | 6.43 | 14.4M |
| 2024-01-17 | 6.73 | 6.74 | 6.57 | 6.57 | 7.1M |
| 2024-01-16 | 6.76 | 6.81 | 6.65 | 6.74 | 9.0M |
| 2024-01-15 | 6.83 | 6.83 | 6.72 | 6.78 | 9.1M |
| 2024-01-12 | 6.85 | 6.99 | 6.82 | 6.83 | 8.7M |
| 2024-01-11 | 6.67 | 6.94 | 6.66 | 6.88 | 12.1M |
| 2024-01-10 | 6.66 | 6.80 | 6.59 | 6.69 | 7.7M |
| 2024-01-09 | 6.72 | 6.86 | 6.61 | 6.69 | 10.7M |
| 2024-01-08 | 6.88 | 6.91 | 6.72 | 6.72 | 9.9M |
| 2024-01-05 | 7.03 | 7.08 | 6.88 | 6.90 | 13.2M |
| 2024-01-04 | 7.12 | 7.22 | 7.03 | 7.06 | 15.5M |
| 2024-01-03 | 7.08 | 7.32 | 7.07 | 7.18 | 25.0M |
| 2024-01-02 | 7.17 | 7.26 | 7.08 | 7.11 | 16.6M |