8.09
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 | 7.88 | 7.96 | 7.77 | 7.94 | 29.1M |
| 2022-12-29 | 7.79 | 7.93 | 7.71 | 7.88 | 27.9M |
| 2022-12-28 | 7.79 | 7.89 | 7.76 | 7.86 | 20.6M |
| 2022-12-27 | 7.61 | 7.85 | 7.61 | 7.85 | 26.9M |
| 2022-12-26 | 7.51 | 7.59 | 7.46 | 7.59 | 14.7M |
| 2022-12-23 | 7.44 | 7.54 | 7.36 | 7.51 | 10.9M |
| 2022-12-22 | 7.54 | 7.59 | 7.43 | 7.46 | 12.7M |
| 2022-12-21 | 7.63 | 7.74 | 7.51 | 7.56 | 13.0M |
| 2022-12-20 | 7.61 | 7.64 | 7.51 | 7.53 | 14.6M |
| 2022-12-19 | 7.81 | 7.84 | 7.54 | 7.59 | 20.9M |
| 2022-12-16 | 7.73 | 7.89 | 7.73 | 7.84 | 14.7M |
| 2022-12-15 | 7.83 | 7.84 | 7.72 | 7.78 | 13.1M |
| 2022-12-14 | 7.91 | 7.94 | 7.79 | 7.84 | 24.7M |
| 2022-12-13 | 7.94 | 7.97 | 7.86 | 7.94 | 24.7M |
| 2022-12-12 | 8.00 | 8.07 | 7.89 | 7.94 | 40.1M |
| 2022-12-09 | 8.06 | 8.16 | 8.00 | 8.06 | 49.4M |
| 2022-12-08 | 7.99 | 8.10 | 7.94 | 8.05 | 25.5M |
| 2022-12-07 | 8.04 | 8.12 | 7.96 | 8.04 | 25.2M |
| 2022-12-06 | 8.19 | 8.25 | 8.06 | 8.09 | 22.8M |
| 2022-12-05 | 8.14 | 8.32 | 8.11 | 8.19 | 31.8M |
| 2022-12-02 | 8.13 | 8.19 | 8.00 | 8.12 | 32.9M |
| 2022-12-01 | 8.39 | 8.39 | 8.16 | 8.16 | 35.3M |
| 2022-11-30 | 8.34 | 8.39 | 8.25 | 8.38 | 24.8M |
| 2022-11-29 | 8.36 | 8.42 | 8.23 | 8.38 | 26.9M |
| 2022-11-28 | 8.25 | 8.50 | 8.19 | 8.36 | 33.7M |
| 2022-11-25 | 8.14 | 8.34 | 8.14 | 8.31 | 23.2M |
| 2022-11-24 | 8.22 | 8.33 | 8.19 | 8.21 | 21.3M |
| 2022-11-23 | 8.29 | 8.49 | 8.19 | 8.21 | 32.8M |
| 2022-11-22 | 8.00 | 8.55 | 7.99 | 8.29 | 50.9M |
| 2022-11-21 | 7.96 | 8.06 | 7.88 | 8.00 | 15.2M |
| 2022-11-18 | 8.04 | 8.15 | 7.94 | 8.02 | 18.8M |
| 2022-11-17 | 8.11 | 8.14 | 8.02 | 8.06 | 14.5M |
| 2022-11-16 | 8.30 | 8.37 | 8.14 | 8.15 | 22.9M |
| 2022-11-15 | 8.20 | 8.35 | 8.09 | 8.31 | 31.0M |
| 2022-11-14 | 8.19 | 8.23 | 8.09 | 8.16 | 26.9M |
| 2022-11-11 | 7.94 | 8.25 | 7.94 | 8.18 | 54.0M |
| 2022-11-10 | 7.86 | 7.89 | 7.75 | 7.86 | 25.7M |
| 2022-11-09 | 7.98 | 8.04 | 7.91 | 7.92 | 20.0M |
| 2022-11-08 | 7.96 | 8.03 | 7.85 | 7.94 | 30.0M |
| 2022-11-07 | 8.08 | 8.09 | 7.93 | 7.94 | 27.6M |
| 2022-11-04 | 7.98 | 8.16 | 7.95 | 8.11 | 32.1M |
| 2022-11-03 | 7.94 | 8.07 | 7.91 | 7.98 | 21.4M |
| 2022-11-02 | 8.08 | 8.13 | 7.86 | 8.02 | 30.5M |
| 2022-11-01 | 8.11 | 8.16 | 7.84 | 8.12 | 45.9M |
| 2022-10-31 | 7.89 | 8.17 | 7.89 | 8.04 | 35.4M |
| 2022-10-28 | 8.36 | 8.39 | 7.93 | 8.13 | 49.1M |
| 2022-10-26 | 8.24 | 8.40 | 8.11 | 8.31 | 39.6M |
| 2022-10-25 | 8.16 | 8.21 | 8.01 | 8.18 | 36.5M |
| 2022-10-24 | 8.49 | 8.63 | 8.12 | 8.15 | 78.9M |
| 2022-10-21 | 7.99 | 8.68 | 7.99 | 8.62 | 96.9M |
| 2022-10-20 | 7.85 | 7.99 | 7.77 | 7.91 | 57.2M |
| 2022-10-19 | 7.75 | 7.93 | 7.67 | 7.81 | 68.8M |
| 2022-10-18 | 7.57 | 7.61 | 7.52 | 7.57 | 19.1M |
| 2022-10-17 | 7.42 | 7.58 | 7.32 | 7.54 | 38.3M |
| 2022-10-14 | 7.33 | 7.41 | 7.33 | 7.35 | 19.6M |
| 2022-10-13 | 7.43 | 7.44 | 7.30 | 7.33 | 21.4M |
| 2022-10-12 | 7.41 | 7.46 | 7.26 | 7.44 | 27.7M |
| 2022-10-11 | 7.30 | 7.49 | 7.30 | 7.41 | 27.3M |
| 2022-10-10 | 7.30 | 7.49 | 7.30 | 7.36 | 32.2M |
| 2022-09-30 | 7.36 | 7.46 | 7.23 | 7.30 | 44.1M |
| 2022-09-29 | 7.39 | 8.01 | 7.34 | 7.51 | 91.9M |
| 2022-09-28 | 7.43 | 7.43 | 7.27 | 7.28 | 14.1M |
| 2022-09-27 | 7.36 | 7.44 | 7.25 | 7.41 | 15.8M |
| 2022-09-26 | 7.38 | 7.46 | 7.33 | 7.34 | 20.2M |
| 2022-09-23 | 7.39 | 7.50 | 7.34 | 7.42 | 22.0M |
| 2022-09-22 | 7.45 | 7.51 | 7.36 | 7.36 | 16.8M |
| 2022-09-21 | 7.33 | 7.54 | 7.18 | 7.51 | 28.1M |
| 2022-09-20 | 7.38 | 7.45 | 7.26 | 7.29 | 17.8M |
| 2022-09-19 | 7.35 | 7.46 | 7.29 | 7.40 | 20.7M |
| 2022-09-16 | 7.60 | 7.63 | 7.30 | 7.36 | 34.0M |
| 2022-09-15 | 7.64 | 7.71 | 7.52 | 7.63 | 23.9M |
| 2022-09-14 | 7.71 | 7.71 | 7.61 | 7.65 | 18.0M |
| 2022-09-13 | 7.78 | 7.84 | 7.72 | 7.78 | 18.9M |
| 2022-09-09 | 7.76 | 7.87 | 7.74 | 7.77 | 21.8M |
| 2022-09-08 | 7.71 | 7.82 | 7.66 | 7.74 | 24.6M |
| 2022-09-07 | 7.85 | 7.86 | 7.70 | 7.74 | 20.1M |
| 2022-09-06 | 7.81 | 7.86 | 7.68 | 7.79 | 28.2M |
| 2022-09-05 | 7.68 | 7.91 | 7.64 | 7.82 | 37.9M |
| 2022-09-02 | 7.74 | 7.79 | 7.64 | 7.75 | 24.1M |
| 2022-09-01 | 7.59 | 7.85 | 7.57 | 7.74 | 47.8M |
| 2022-08-31 | 7.56 | 7.66 | 7.49 | 7.62 | 46.1M |
| 2022-08-30 | 7.60 | 7.66 | 7.47 | 7.51 | 30.0M |
| 2022-08-29 | 7.35 | 7.64 | 7.28 | 7.64 | 38.5M |
| 2022-08-26 | 7.50 | 7.51 | 7.36 | 7.41 | 17.9M |
| 2022-08-25 | 7.44 | 7.50 | 7.39 | 7.47 | 19.6M |
| 2022-08-24 | 7.42 | 7.56 | 7.37 | 7.40 | 24.4M |
| 2022-08-23 | 7.42 | 7.43 | 7.34 | 7.42 | 14.6M |
| 2022-08-22 | 7.27 | 7.46 | 7.22 | 7.43 | 26.1M |
| 2022-08-19 | 7.32 | 7.34 | 7.20 | 7.26 | 21.1M |
| 2022-08-18 | 7.34 | 7.35 | 7.26 | 7.29 | 13.9M |
| 2022-08-17 | 7.34 | 7.38 | 7.27 | 7.36 | 14.9M |
| 2022-08-16 | 7.39 | 7.46 | 7.30 | 7.34 | 16.4M |
| 2022-08-15 | 7.30 | 7.43 | 7.29 | 7.33 | 14.8M |
| 2022-08-12 | 7.33 | 7.41 | 7.30 | 7.38 | 16.5M |
| 2022-08-11 | 7.35 | 7.44 | 7.32 | 7.37 | 26.7M |
| 2022-08-10 | 7.06 | 7.26 | 7.04 | 7.22 | 24.7M |
| 2022-08-09 | 7.07 | 7.31 | 6.99 | 7.19 | 26.7M |
| 2022-08-08 | 7.06 | 7.10 | 6.99 | 7.05 | 13.2M |
| 2022-08-05 | 7.04 | 7.09 | 6.94 | 7.08 | 15.4M |
| 2022-08-04 | 7.06 | 7.09 | 6.89 | 7.00 | 15.5M |
| 2022-08-03 | 7.10 | 7.23 | 6.97 | 6.99 | 25.2M |
| 2022-08-02 | 7.21 | 7.25 | 6.93 | 7.09 | 43.8M |
| 2022-08-01 | 7.51 | 7.51 | 7.31 | 7.35 | 32.1M |
| 2022-07-29 | 7.36 | 7.38 | 7.18 | 7.22 | 26.6M |
| 2022-07-28 | 7.41 | 7.45 | 7.34 | 7.35 | 16.3M |
| 2022-07-27 | 7.50 | 7.51 | 7.41 | 7.41 | 11.7M |
| 2022-07-26 | 7.39 | 7.47 | 7.31 | 7.47 | 16.3M |
| 2022-07-25 | 7.43 | 7.47 | 7.36 | 7.36 | 19.1M |
| 2022-07-22 | 7.50 | 7.54 | 7.39 | 7.42 | 20.4M |
| 2022-07-21 | 7.61 | 7.64 | 7.50 | 7.50 | 26.3M |
| 2022-07-20 | 7.66 | 7.68 | 7.61 | 7.64 | 18.4M |
| 2022-07-19 | 7.79 | 7.84 | 7.60 | 7.67 | 29.0M |
| 2022-07-18 | 7.76 | 7.86 | 7.66 | 7.79 | 27.3M |
| 2022-07-15 | 7.96 | 7.96 | 7.76 | 7.76 | 29.1M |
| 2022-07-14 | 7.96 | 8.04 | 7.75 | 7.92 | 41.0M |
| 2022-07-13 | 7.96 | 8.11 | 7.85 | 7.94 | 50.9M |
| 2022-07-12 | 7.64 | 8.02 | 7.61 | 7.90 | 80.9M |
| 2022-07-11 | 7.71 | 7.77 | 7.54 | 7.64 | 21.8M |
| 2022-07-08 | 7.55 | 7.91 | 7.55 | 7.66 | 40.1M |
| 2022-07-07 | 7.51 | 7.59 | 7.46 | 7.55 | 20.2M |
| 2022-07-06 | 7.83 | 7.84 | 7.46 | 7.55 | 46.9M |
| 2022-07-05 | 7.76 | 7.86 | 7.72 | 7.85 | 34.3M |
| 2022-07-04 | 7.76 | 7.80 | 7.61 | 7.78 | 32.7M |
| 2022-07-01 | 7.61 | 7.91 | 7.56 | 7.74 | 54.6M |
| 2022-06-30 | 7.61 | 7.66 | 7.50 | 7.52 | 34.5M |
| 2022-06-29 | 7.54 | 7.69 | 7.50 | 7.53 | 29.2M |
| 2022-06-28 | 7.60 | 7.71 | 7.54 | 7.61 | 24.0M |
| 2022-06-27 | 7.54 | 7.66 | 7.51 | 7.53 | 25.2M |
| 2022-06-24 | 7.62 | 7.65 | 7.51 | 7.54 | 19.3M |
| 2022-06-23 | 7.54 | 7.61 | 7.44 | 7.61 | 23.6M |
| 2022-06-22 | 7.74 | 7.74 | 7.50 | 7.53 | 21.1M |
| 2022-06-21 | 7.68 | 7.84 | 7.61 | 7.69 | 27.9M |
| 2022-06-20 | 7.51 | 7.74 | 7.51 | 7.70 | 34.6M |
| 2022-06-17 | 7.49 | 7.57 | 7.41 | 7.54 | 31.1M |
| 2022-06-16 | 7.64 | 7.76 | 7.43 | 7.54 | 48.3M |
| 2022-06-15 | 7.80 | 7.91 | 7.63 | 7.64 | 51.0M |
| 2022-06-14 | 7.96 | 8.11 | 7.83 | 8.08 | 46.5M |
| 2022-06-13 | 8.45 | 8.45 | 7.99 | 8.04 | 65.4M |
| 2022-06-10 | 7.93 | 8.11 | 7.83 | 8.05 | 49.4M |
| 2022-06-09 | 7.77 | 8.07 | 7.71 | 7.96 | 53.1M |
| 2022-06-08 | 7.75 | 7.86 | 7.64 | 7.76 | 39.9M |
| 2022-06-07 | 7.52 | 7.77 | 7.51 | 7.66 | 44.2M |
| 2022-06-06 | 7.43 | 7.61 | 7.37 | 7.55 | 35.6M |
| 2022-06-02 | 7.56 | 7.56 | 7.38 | 7.44 | 25.9M |
| 2022-06-01 | 7.51 | 7.51 | 7.35 | 7.41 | 30.0M |
| 2022-05-31 | 7.53 | 7.59 | 7.32 | 7.59 | 37.2M |
| 2022-05-30 | 7.61 | 7.68 | 7.47 | 7.52 | 29.3M |
| 2022-05-27 | 7.61 | 7.64 | 7.50 | 7.58 | 29.5M |
| 2022-05-26 | 7.38 | 7.71 | 7.36 | 7.58 | 47.2M |
| 2022-05-25 | 7.06 | 7.39 | 7.00 | 7.39 | 44.1M |
| 2022-05-24 | 7.34 | 7.34 | 7.06 | 7.08 | 39.6M |
| 2022-05-23 | 7.34 | 7.39 | 7.25 | 7.34 | 25.3M |
| 2022-05-20 | 7.39 | 7.46 | 7.36 | 7.39 | 30.1M |
| 2022-05-19 | 7.33 | 7.39 | 7.18 | 7.37 | 24.9M |
| 2022-05-18 | 7.43 | 7.43 | 7.30 | 7.34 | 27.0M |
| 2022-05-17 | 7.26 | 7.38 | 7.13 | 7.37 | 30.5M |
| 2022-05-16 | 7.33 | 7.39 | 7.22 | 7.26 | 26.7M |
| 2022-05-13 | 7.33 | 7.40 | 7.25 | 7.33 | 22.9M |
| 2022-05-12 | 7.34 | 7.46 | 7.23 | 7.34 | 32.4M |
| 2022-05-11 | 7.43 | 7.57 | 7.31 | 7.39 | 55.7M |
| 2022-05-10 | 7.21 | 7.49 | 7.08 | 7.45 | 66.6M |
| 2022-05-09 | 7.36 | 7.47 | 7.29 | 7.31 | 28.7M |
| 2022-05-06 | 7.36 | 7.47 | 7.24 | 7.28 | 47.3M |
| 2022-05-05 | 7.46 | 7.63 | 7.40 | 7.51 | 58.2M |
| 2022-04-29 | 7.36 | 7.51 | 7.28 | 7.47 | 63.4M |
| 2022-04-28 | 7.06 | 7.45 | 7.01 | 7.31 | 69.5M |
| 2022-04-27 | 7.00 | 7.19 | 6.79 | 7.18 | 83.6M |
| 2022-04-26 | 6.65 | 7.09 | 6.55 | 6.86 | 75.3M |
| 2022-04-25 | 6.63 | 6.91 | 6.56 | 6.64 | 79.4M |
| 2022-04-22 | 6.40 | 6.82 | 6.40 | 6.76 | 75.0M |
| 2022-04-21 | 6.69 | 6.71 | 6.19 | 6.23 | 76.0M |
| 2022-04-20 | 7.15 | 7.16 | 6.74 | 6.75 | 50.5M |
| 2022-04-19 | 7.14 | 7.20 | 7.06 | 7.12 | 26.0M |
| 2022-04-18 | 7.16 | 7.24 | 7.03 | 7.13 | 28.3M |
| 2022-04-15 | 7.34 | 7.37 | 7.15 | 7.16 | 39.3M |
| 2022-04-14 | 7.43 | 7.49 | 7.17 | 7.38 | 43.6M |
| 2022-04-13 | 7.56 | 7.56 | 7.41 | 7.41 | 31.3M |
| 2022-04-12 | 7.60 | 7.69 | 7.38 | 7.64 | 47.4M |
| 2022-04-11 | 8.04 | 8.04 | 7.64 | 7.67 | 57.3M |
| 2022-04-08 | 7.61 | 7.93 | 7.61 | 7.86 | 73.6M |
| 2022-04-07 | 7.54 | 7.81 | 7.48 | 7.55 | 40.3M |
| 2022-04-06 | 7.57 | 7.64 | 7.42 | 7.59 | 37.3M |
| 2022-04-01 | 7.44 | 7.64 | 7.37 | 7.57 | 42.0M |
| 2022-03-31 | 7.64 | 7.68 | 7.42 | 7.46 | 36.8M |
| 2022-03-30 | 7.36 | 7.70 | 7.36 | 7.63 | 69.3M |
| 2022-03-29 | 7.24 | 7.33 | 7.13 | 7.20 | 19.2M |
| 2022-03-28 | 7.23 | 7.24 | 7.01 | 7.17 | 29.5M |
| 2022-03-25 | 7.26 | 7.32 | 7.18 | 7.21 | 22.7M |
| 2022-03-24 | 7.36 | 7.38 | 7.16 | 7.24 | 25.1M |
| 2022-03-23 | 7.21 | 7.39 | 7.16 | 7.36 | 39.1M |
| 2022-03-22 | 7.49 | 7.49 | 7.25 | 7.34 | 52.7M |
| 2022-03-21 | 7.52 | 7.68 | 7.40 | 7.51 | 38.4M |
| 2022-03-18 | 7.36 | 7.54 | 7.29 | 7.52 | 38.4M |
| 2022-03-17 | 7.38 | 7.56 | 7.29 | 7.36 | 53.9M |
| 2022-03-16 | 7.20 | 7.28 | 6.77 | 7.21 | 66.8M |
| 2022-03-15 | 7.63 | 7.64 | 7.07 | 7.07 | 88.6M |
| 2022-03-14 | 8.14 | 8.18 | 7.77 | 7.79 | 51.5M |
| 2022-03-11 | 8.36 | 8.41 | 7.93 | 8.21 | 66.2M |
| 2022-03-10 | 8.33 | 8.62 | 8.22 | 8.53 | 58.2M |
| 2022-03-09 | 8.57 | 8.64 | 7.79 | 8.18 | 80.0M |
| 2022-03-08 | 8.59 | 8.74 | 8.39 | 8.49 | 45.1M |
| 2022-03-07 | 8.79 | 8.79 | 8.58 | 8.64 | 51.3M |
| 2022-03-04 | 8.97 | 9.06 | 8.74 | 8.79 | 63.7M |
| 2022-03-03 | 8.71 | 9.11 | 8.68 | 8.92 | 98.2M |
| 2022-03-02 | 8.44 | 8.68 | 8.39 | 8.59 | 49.7M |
| 2022-03-01 | 8.77 | 9.04 | 8.41 | 8.51 | 103.2M |
| 2022-02-28 | 11.50 | 12.55 | 11.35 | 12.46 | 100.5M |
| 2022-02-25 | 11.49 | 11.71 | 11.28 | 11.42 | 42.1M |
| 2022-02-24 | 11.09 | 11.77 | 11.00 | 11.35 | 81.9M |
| 2022-02-23 | 11.00 | 11.11 | 10.91 | 11.08 | 23.4M |
| 2022-02-22 | 11.02 | 11.17 | 10.95 | 11.05 | 20.0M |
| 2022-02-21 | 11.46 | 11.53 | 11.05 | 11.13 | 46.1M |
| 2022-02-18 | 11.24 | 11.72 | 11.20 | 11.46 | 37.7M |
| 2022-02-17 | 11.31 | 11.54 | 11.12 | 11.38 | 39.6M |
| 2022-02-16 | 10.90 | 11.38 | 10.85 | 11.19 | 35.8M |
| 2022-02-15 | 10.81 | 10.87 | 10.66 | 10.84 | 15.7M |
| 2022-02-14 | 11.05 | 11.13 | 10.75 | 10.81 | 27.0M |
| 2022-02-11 | 11.10 | 11.40 | 11.02 | 11.05 | 25.7M |
| 2022-02-10 | 11.09 | 11.38 | 11.01 | 11.17 | 29.6M |
| 2022-02-09 | 11.25 | 11.45 | 10.86 | 11.16 | 38.9M |
| 2022-02-08 | 11.18 | 11.22 | 10.86 | 11.16 | 31.9M |
| 2022-02-07 | 10.86 | 11.19 | 10.86 | 11.12 | 32.6M |
| 2022-01-28 | 10.91 | 10.91 | 10.41 | 10.70 | 25.4M |
| 2022-01-27 | 10.84 | 11.01 | 10.65 | 10.68 | 19.1M |
| 2022-01-26 | 10.69 | 10.91 | 10.62 | 10.81 | 18.8M |
| 2022-01-25 | 11.18 | 11.18 | 10.66 | 10.68 | 23.0M |
| 2022-01-24 | 10.92 | 11.20 | 10.71 | 11.17 | 27.5M |
| 2022-01-21 | 11.11 | 11.21 | 10.89 | 10.91 | 21.0M |
| 2022-01-20 | 11.07 | 11.18 | 10.85 | 11.04 | 20.4M |
| 2022-01-19 | 11.18 | 11.40 | 11.01 | 11.11 | 29.6M |
| 2022-01-18 | 10.82 | 11.30 | 10.74 | 11.14 | 41.7M |
| 2022-01-17 | 10.58 | 10.75 | 10.52 | 10.64 | 19.9M |
| 2022-01-14 | 10.90 | 10.91 | 10.50 | 10.58 | 34.4M |
| 2022-01-13 | 11.30 | 11.32 | 10.93 | 10.93 | 23.8M |
| 2022-01-12 | 11.06 | 11.33 | 11.04 | 11.31 | 24.4M |
| 2022-01-11 | 11.60 | 11.60 | 10.96 | 11.00 | 37.5M |
| 2022-01-10 | 11.50 | 11.80 | 11.30 | 11.55 | 32.0M |
| 2022-01-07 | 11.49 | 12.06 | 11.46 | 11.48 | 46.6M |
| 2022-01-06 | 11.28 | 11.55 | 11.27 | 11.49 | 28.1M |
| 2022-01-05 | 11.65 | 11.71 | 11.31 | 11.45 | 28.5M |
| 2022-01-04 | 12.00 | 12.30 | 11.62 | 11.71 | 46.3M |