9.87
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 | 2.67 | 2.78 | 2.60 | 2.66 | 0.0M |
| 2022-12-29 | 2.60 | 2.93 | 2.56 | 2.88 | 0.0M |
| 2022-12-28 | 2.79 | 2.80 | 2.50 | 2.58 | 0.0M |
| 2022-12-27 | 2.80 | 2.80 | 2.52 | 2.65 | 0.0M |
| 2022-12-23 | 2.72 | 2.74 | 2.69 | 2.74 | 0.0M |
| 2022-12-22 | 2.75 | 2.75 | 2.65 | 2.72 | 0.0M |
| 2022-12-21 | 2.82 | 2.84 | 2.80 | 2.81 | 0.0M |
| 2022-12-20 | 2.56 | 3.00 | 2.56 | 2.78 | 0.0M |
| 2022-12-19 | 2.93 | 2.96 | 2.54 | 2.54 | 0.0M |
| 2022-12-16 | 3.19 | 3.19 | 2.80 | 2.91 | 0.0M |
| 2022-12-15 | 2.98 | 2.99 | 2.92 | 2.95 | 0.0M |
| 2022-12-14 | 2.99 | 3.00 | 2.96 | 2.96 | 0.0M |
| 2022-12-13 | 3.08 | 3.08 | 3.05 | 3.05 | 0.0M |
| 2022-12-12 | 3.09 | 3.10 | 3.02 | 3.06 | 0.0M |
| 2022-12-09 | 3.39 | 3.39 | 2.99 | 2.99 | 0.0M |
| 2022-12-08 | 3.00 | 3.15 | 2.98 | 2.98 | 0.0M |
| 2022-12-07 | 3.11 | 3.11 | 2.98 | 3.03 | 0.0M |
| 2022-12-06 | 3.25 | 3.25 | 3.01 | 3.12 | 0.0M |
| 2022-12-05 | 3.33 | 3.40 | 3.33 | 3.33 | 0.0M |
| 2022-12-02 | 3.42 | 3.45 | 3.37 | 3.42 | 0.0M |
| 2022-12-01 | 3.45 | 3.45 | 3.33 | 3.39 | 0.0M |
| 2022-11-30 | 3.38 | 3.46 | 3.38 | 3.39 | 0.0M |
| 2022-11-29 | 3.24 | 3.25 | 3.20 | 3.20 | 0.0M |
| 2022-11-28 | 3.46 | 3.46 | 3.16 | 3.16 | 0.0M |
| 2022-11-25 | 3.15 | 3.20 | 3.00 | 3.01 | 0.0M |
| 2022-11-23 | 3.10 | 3.29 | 3.00 | 3.00 | 0.0M |
| 2022-11-22 | 3.40 | 3.51 | 3.11 | 3.15 | 0.0M |
| 2022-11-21 | 3.44 | 3.44 | 3.35 | 3.42 | 0.0M |
| 2022-11-18 | 3.54 | 3.60 | 3.33 | 3.47 | 0.0M |
| 2022-11-17 | 3.59 | 3.60 | 3.40 | 3.40 | 0.0M |
| 2022-11-16 | 3.82 | 3.82 | 3.41 | 3.61 | 0.0M |
| 2022-11-15 | 3.40 | 3.64 | 3.40 | 3.49 | 0.0M |
| 2022-11-14 | 3.25 | 3.49 | 3.25 | 3.46 | 0.0M |
| 2022-11-11 | 3.38 | 3.68 | 3.37 | 3.44 | 0.0M |
| 2022-11-10 | 3.30 | 3.83 | 3.15 | 3.42 | 0.0M |
| 2022-11-09 | 3.35 | 3.36 | 3.31 | 3.31 | 0.0M |
| 2022-11-08 | 3.41 | 3.44 | 3.33 | 3.35 | 0.0M |
| 2022-11-07 | 3.60 | 3.60 | 3.47 | 3.49 | 0.0M |
| 2022-11-04 | 3.23 | 3.65 | 3.23 | 3.40 | 0.0M |
| 2022-11-03 | 3.17 | 3.50 | 3.17 | 3.45 | 0.0M |
| 2022-11-02 | 3.17 | 3.64 | 3.17 | 3.17 | 0.0M |
| 2022-11-01 | 3.60 | 3.65 | 3.60 | 3.65 | 0.0M |
| 2022-10-31 | 3.65 | 3.69 | 3.38 | 3.54 | 0.0M |
| 2022-10-28 | 3.48 | 3.58 | 3.46 | 3.48 | 0.0M |
| 2022-10-27 | 3.50 | 3.51 | 3.47 | 3.48 | 0.0M |
| 2022-10-26 | 3.40 | 3.84 | 3.31 | 3.31 | 0.0M |
| 2022-10-25 | 3.75 | 3.98 | 3.65 | 3.65 | 0.0M |
| 2022-10-24 | 4.11 | 4.11 | 3.50 | 3.70 | 0.0M |
| 2022-10-21 | 3.52 | 3.92 | 3.36 | 3.92 | 0.0M |
| 2022-10-20 | 3.30 | 3.60 | 3.30 | 3.54 | 0.0M |
| 2022-10-19 | 3.41 | 3.41 | 3.29 | 3.39 | 0.0M |
| 2022-10-18 | 3.05 | 3.25 | 3.00 | 3.25 | 0.0M |
| 2022-10-17 | 3.25 | 3.25 | 2.93 | 3.05 | 0.0M |
| 2022-10-14 | 3.23 | 3.23 | 3.00 | 3.00 | 0.0M |
| 2022-10-13 | 3.08 | 3.13 | 2.91 | 3.11 | 0.0M |
| 2022-10-12 | 3.22 | 3.22 | 2.95 | 3.15 | 0.0M |
| 2022-10-11 | 3.33 | 3.33 | 2.90 | 2.92 | 0.0M |
| 2022-10-10 | 3.37 | 3.40 | 3.19 | 3.19 | 0.0M |
| 2022-10-07 | 3.62 | 3.66 | 3.39 | 3.39 | 0.0M |
| 2022-10-06 | 3.46 | 3.60 | 3.46 | 3.51 | 0.0M |
| 2022-10-05 | 3.60 | 3.62 | 3.43 | 3.60 | 0.0M |
| 2022-10-04 | 3.62 | 3.80 | 3.32 | 3.43 | 0.0M |
| 2022-10-03 | 3.74 | 3.74 | 3.33 | 3.43 | 0.0M |
| 2022-09-30 | 3.75 | 3.88 | 3.54 | 3.68 | 0.0M |
| 2022-09-29 | 3.67 | 3.76 | 3.67 | 3.75 | 0.0M |
| 2022-09-28 | 3.60 | 3.76 | 3.51 | 3.71 | 0.0M |
| 2022-09-27 | 3.50 | 3.60 | 3.50 | 3.53 | 0.0M |
| 2022-09-26 | 3.64 | 3.65 | 3.41 | 3.41 | 0.0M |
| 2022-09-23 | 3.64 | 3.96 | 3.64 | 3.64 | 0.0M |
| 2022-09-22 | 4.03 | 4.07 | 3.50 | 3.70 | 0.1M |
| 2022-09-21 | 4.33 | 4.33 | 4.05 | 4.12 | 0.0M |
| 2022-09-20 | 4.38 | 4.38 | 4.24 | 4.24 | 0.0M |
| 2022-09-19 | 4.46 | 4.48 | 4.34 | 4.34 | 0.0M |
| 2022-09-16 | 4.40 | 4.62 | 4.25 | 4.25 | 0.0M |
| 2022-09-15 | 4.39 | 4.59 | 4.39 | 4.40 | 0.0M |
| 2022-09-14 | 4.61 | 4.61 | 4.39 | 4.39 | 0.0M |
| 2022-09-13 | 4.45 | 4.67 | 4.39 | 4.39 | 0.0M |
| 2022-09-12 | 4.51 | 4.75 | 4.51 | 4.72 | 0.0M |
| 2022-09-09 | 4.39 | 4.60 | 4.36 | 4.50 | 0.0M |
| 2022-09-08 | 4.48 | 4.49 | 4.36 | 4.44 | 0.0M |
| 2022-09-07 | 4.52 | 4.52 | 4.40 | 4.45 | 0.0M |
| 2022-09-06 | 4.46 | 4.51 | 4.34 | 4.34 | 0.0M |
| 2022-09-02 | 4.55 | 4.55 | 4.40 | 4.51 | 0.0M |
| 2022-09-01 | 4.51 | 4.60 | 4.50 | 4.50 | 0.0M |
| 2022-08-31 | 4.50 | 4.63 | 4.49 | 4.57 | 0.0M |
| 2022-08-30 | 4.62 | 4.62 | 4.48 | 4.48 | 0.0M |
| 2022-08-29 | 4.55 | 4.78 | 4.55 | 4.69 | 0.0M |
| 2022-08-26 | 4.80 | 4.92 | 4.56 | 4.60 | 0.0M |
| 2022-08-25 | 4.40 | 4.86 | 4.40 | 4.73 | 0.0M |
| 2022-08-24 | 4.34 | 4.63 | 4.34 | 4.55 | 0.0M |
| 2022-08-23 | 4.45 | 4.52 | 4.38 | 4.39 | 0.0M |
| 2022-08-22 | 4.44 | 4.63 | 4.36 | 4.51 | 0.0M |
| 2022-08-19 | 4.55 | 4.60 | 4.36 | 4.50 | 0.0M |
| 2022-08-18 | 4.57 | 4.82 | 4.50 | 4.55 | 0.0M |
| 2022-08-17 | 5.23 | 5.23 | 4.55 | 4.72 | 0.0M |
| 2022-08-16 | 5.23 | 5.23 | 4.50 | 4.85 | 0.1M |
| 2022-08-15 | 4.33 | 5.05 | 4.29 | 5.00 | 0.1M |
| 2022-08-12 | 4.22 | 4.51 | 4.22 | 4.30 | 0.0M |
| 2022-08-11 | 4.40 | 4.59 | 4.15 | 4.24 | 0.2M |
| 2022-08-10 | 5.14 | 6.06 | 4.23 | 4.35 | 1.0M |
| 2022-08-09 | 4.85 | 4.96 | 4.65 | 4.65 | 0.0M |
| 2022-08-08 | 4.87 | 5.03 | 4.85 | 4.98 | 0.0M |
| 2022-08-05 | 4.91 | 4.95 | 4.77 | 4.79 | 0.0M |
| 2022-08-04 | 4.79 | 4.95 | 4.69 | 4.82 | 0.0M |
| 2022-08-03 | 4.56 | 4.95 | 4.56 | 4.77 | 0.0M |
| 2022-08-02 | 4.81 | 5.04 | 4.50 | 4.66 | 0.1M |
| 2022-08-01 | 5.04 | 5.04 | 4.58 | 4.80 | 0.0M |
| 2022-07-29 | 5.10 | 5.24 | 4.83 | 4.83 | 0.1M |
| 2022-07-28 | 5.35 | 5.35 | 5.09 | 5.09 | 0.0M |
| 2022-07-27 | 5.08 | 5.43 | 5.08 | 5.29 | 0.0M |
| 2022-07-26 | 5.07 | 5.69 | 5.07 | 5.07 | 0.1M |
| 2022-07-25 | 5.10 | 5.40 | 5.07 | 5.40 | 0.1M |
| 2022-07-22 | 5.79 | 5.79 | 5.11 | 5.26 | 0.0M |
| 2022-07-21 | 5.74 | 5.74 | 5.30 | 5.40 | 0.0M |
| 2022-07-20 | 5.69 | 5.97 | 5.51 | 5.51 | 0.0M |
| 2022-07-19 | 5.96 | 5.97 | 5.60 | 5.75 | 0.0M |
| 2022-07-18 | 5.72 | 5.96 | 5.57 | 5.75 | 0.0M |
| 2022-07-15 | 5.53 | 5.79 | 5.49 | 5.79 | 0.0M |
| 2022-07-14 | 5.57 | 5.57 | 5.35 | 5.35 | 0.0M |
| 2022-07-13 | 5.74 | 5.74 | 5.35 | 5.49 | 0.0M |
| 2022-07-12 | 5.41 | 5.90 | 5.41 | 5.71 | 0.0M |
| 2022-07-11 | 5.63 | 5.71 | 5.55 | 5.62 | 0.0M |
| 2022-07-08 | 5.65 | 5.72 | 5.17 | 5.64 | 0.1M |
| 2022-07-07 | 5.43 | 5.63 | 5.35 | 5.47 | 0.1M |
| 2022-07-06 | 5.61 | 5.75 | 5.35 | 5.41 | 0.1M |
| 2022-07-05 | 5.75 | 5.75 | 5.56 | 5.69 | 0.0M |
| 2022-07-01 | 5.83 | 5.99 | 5.63 | 5.76 | 0.0M |
| 2022-06-30 | 5.58 | 5.87 | 5.44 | 5.66 | 0.1M |
| 2022-06-29 | 6.15 | 6.18 | 5.49 | 5.69 | 0.1M |
| 2022-06-28 | 5.84 | 6.50 | 5.83 | 5.92 | 0.1M |
| 2022-06-27 | 6.04 | 6.29 | 5.70 | 6.09 | 0.1M |
| 2022-06-24 | 5.37 | 5.99 | 5.37 | 5.92 | 0.2M |
| 2022-06-23 | 5.36 | 5.65 | 5.16 | 5.60 | 0.3M |
| 2022-06-22 | 5.21 | 5.80 | 5.02 | 5.52 | 0.3M |
| 2022-06-21 | 4.91 | 5.56 | 4.90 | 5.31 | 0.3M |
| 2022-06-17 | 5.22 | 5.44 | 4.90 | 5.04 | 0.3M |
| 2022-06-16 | 5.78 | 5.93 | 5.41 | 5.44 | 0.2M |
| 2022-06-15 | 5.58 | 6.24 | 5.35 | 5.77 | 0.2M |
| 2022-06-14 | 5.94 | 6.05 | 5.71 | 5.72 | 0.2M |
| 2022-06-13 | 6.25 | 6.25 | 5.76 | 5.88 | 0.2M |
| 2022-06-10 | 6.77 | 6.98 | 6.43 | 6.80 | 0.1M |
| 2022-06-09 | 7.04 | 7.28 | 6.84 | 6.96 | 0.1M |
| 2022-06-08 | 6.80 | 7.40 | 6.73 | 7.40 | 0.2M |
| 2022-06-07 | 6.40 | 6.89 | 6.34 | 6.80 | 0.1M |
| 2022-06-06 | 7.02 | 7.11 | 6.40 | 6.53 | 0.3M |
| 2022-06-03 | 7.51 | 7.61 | 7.03 | 7.11 | 0.2M |
| 2022-06-02 | 8.45 | 8.75 | 7.40 | 7.47 | 0.4M |
| 2022-06-01 | 8.29 | 9.45 | 8.29 | 8.55 | 0.7M |
| 2022-05-31 | 7.91 | 8.75 | 7.91 | 8.64 | 0.2M |
| 2022-05-27 | 8.04 | 8.67 | 8.04 | 8.28 | 0.2M |
| 2022-05-26 | 8.04 | 8.84 | 8.04 | 8.24 | 0.2M |
| 2022-05-25 | 8.18 | 8.88 | 8.12 | 8.48 | 0.2M |
| 2022-05-24 | 7.91 | 8.69 | 7.52 | 8.60 | 0.5M |
| 2022-05-23 | 8.19 | 8.48 | 7.94 | 8.01 | 0.5M |
| 2022-05-20 | 9.88 | 9.99 | 7.90 | 8.52 | 0.8M |
| 2022-05-19 | 8.77 | 10.32 | 8.61 | 9.85 | 1.9M |
| 2022-05-18 | 7.48 | 9.20 | 7.40 | 8.75 | 1.3M |
| 2022-05-17 | 7.31 | 7.96 | 7.04 | 7.74 | 0.9M |
| 2022-05-16 | 7.12 | 7.99 | 6.91 | 7.46 | 0.8M |
| 2022-05-13 | 7.88 | 8.80 | 7.10 | 7.23 | 1.0M |
| 2022-05-12 | 8.52 | 9.28 | 7.65 | 8.63 | 1.9M |
| 2022-05-11 | 9.92 | 10.65 | 8.42 | 8.72 | 2.5M |
| 2022-05-10 | 7.59 | 9.67 | 7.51 | 9.62 | 5.8M |
| 2022-05-09 | 7.12 | 8.19 | 6.31 | 7.79 | 3.3M |
| 2022-05-06 | 6.11 | 8.35 | 5.75 | 7.31 | 6.3M |
| 2022-05-05 | 6.15 | 6.48 | 5.88 | 6.24 | 0.4M |
| 2022-05-04 | 6.62 | 6.89 | 5.95 | 6.25 | 0.3M |
| 2022-05-03 | 6.95 | 7.25 | 6.50 | 6.67 | 0.4M |
| 2022-05-02 | 7.25 | 7.99 | 6.80 | 6.98 | 1.4M |
| 2022-04-29 | 7.39 | 8.73 | 7.39 | 7.73 | 1.5M |
| 2022-04-28 | 8.71 | 8.91 | 7.32 | 7.50 | 0.8M |
| 2022-04-27 | 10.52 | 11.08 | 8.43 | 9.10 | 3.0M |
| 2022-04-26 | 9.75 | 12.24 | 9.53 | 10.58 | 20.0M |
| 2022-04-25 | 7.62 | 11.18 | 7.15 | 9.29 | 16.5M |
| 2022-04-22 | 6.08 | 8.33 | 5.75 | 8.01 | 14.3M |
| 2022-04-21 | 5.78 | 7.73 | 5.65 | 6.34 | 4.8M |
| 2022-04-20 | 7.06 | 7.34 | 5.52 | 5.61 | 0.4M |
| 2022-04-19 | 6.35 | 7.36 | 6.35 | 7.20 | 0.2M |
| 2022-04-18 | 6.41 | 7.15 | 6.26 | 6.60 | 0.1M |
| 2022-04-14 | 7.47 | 7.89 | 6.26 | 6.66 | 0.2M |
| 2022-04-13 | 7.55 | 8.34 | 7.07 | 7.24 | 0.6M |
| 2022-04-12 | 8.46 | 8.86 | 7.06 | 7.38 | 0.2M |
| 2022-04-11 | 8.68 | 9.70 | 8.48 | 8.63 | 0.3M |
| 2022-04-08 | 10.21 | 10.51 | 8.65 | 9.29 | 0.3M |
| 2022-04-07 | 11.61 | 11.80 | 10.23 | 10.58 | 0.2M |
| 2022-04-06 | 11.78 | 12.29 | 11.25 | 11.80 | 0.1M |
| 2022-04-05 | 12.94 | 13.93 | 11.50 | 12.57 | 0.5M |
| 2022-04-04 | 12.79 | 15.05 | 12.71 | 13.24 | 0.3M |
| 2022-04-01 | 14.54 | 15.50 | 13.15 | 14.72 | 0.2M |
| 2022-03-31 | 19.53 | 20.95 | 13.81 | 14.92 | 0.4M |
| 2022-03-30 | 19.23 | 25.00 | 18.51 | 20.71 | 0.4M |
| 2022-03-29 | 19.32 | 21.71 | 17.80 | 20.70 | 0.3M |
| 2022-03-28 | 22.20 | 25.00 | 20.80 | 21.00 | 0.2M |
| 2022-03-25 | 24.66 | 25.17 | 21.60 | 23.64 | 0.2M |
| 2022-03-24 | 23.03 | 27.71 | 22.69 | 27.04 | 0.2M |
| 2022-03-23 | 27.00 | 28.40 | 21.49 | 22.95 | 0.3M |
| 2022-03-22 | 32.50 | 34.81 | 24.57 | 25.94 | 0.3M |
| 2022-03-21 | 38.00 | 38.00 | 31.02 | 32.72 | 0.3M |
| 2022-03-18 | 28.14 | 43.41 | 27.61 | 35.72 | 0.5M |
| 2022-03-17 | 30.45 | 31.23 | 26.50 | 28.64 | 0.3M |
| 2022-03-16 | 26.21 | 33.16 | 24.67 | 32.45 | 0.4M |
| 2022-03-15 | 23.94 | 27.03 | 23.94 | 25.40 | 0.1M |
| 2022-03-14 | 22.22 | 27.96 | 22.22 | 25.33 | 0.2M |
| 2022-03-11 | 22.33 | 27.55 | 21.74 | 24.47 | 0.2M |
| 2022-03-10 | 24.46 | 25.00 | 19.13 | 23.08 | 0.2M |
| 2022-03-09 | 27.11 | 30.84 | 19.30 | 24.50 | 0.4M |
| 2022-03-08 | 25.50 | 31.99 | 24.36 | 29.86 | 0.4M |
| 2022-03-07 | 17.09 | 32.81 | 16.45 | 25.36 | 0.6M |
| 2022-03-04 | 16.26 | 17.99 | 15.94 | 17.09 | 0.4M |
| 2022-03-03 | 15.24 | 16.98 | 14.96 | 16.40 | 1.3M |
| 2022-03-02 | 14.21 | 21.36 | 13.20 | 15.49 | 5.5M |
| 2022-03-01 | 11.70 | 15.60 | 11.07 | 15.23 | 2.4M |
| 2022-02-28 | 10.77 | 11.99 | 10.42 | 11.64 | 0.4M |
| 2022-02-25 | 11.59 | 12.49 | 10.90 | 11.26 | 1.0M |
| 2022-02-24 | 9.43 | 11.98 | 9.13 | 11.98 | 0.7M |
| 2022-02-23 | 11.02 | 12.38 | 9.50 | 10.94 | 1.6M |
| 2022-02-22 | 7.90 | 12.50 | 7.90 | 10.74 | 7.1M |
| 2022-02-18 | 7.00 | 15.93 | 6.99 | 10.09 | 19.7M |
| 2022-02-17 | 6.59 | 7.75 | 6.01 | 6.80 | 0.2M |
| 2022-02-16 | 7.24 | 7.30 | 6.79 | 6.79 | 0.0M |
| 2022-02-15 | 7.70 | 7.70 | 6.95 | 7.32 | 0.0M |
| 2022-02-14 | 6.47 | 7.03 | 6.36 | 7.00 | 0.0M |
| 2022-02-11 | 6.46 | 7.00 | 6.31 | 6.54 | 0.0M |
| 2022-02-10 | 6.02 | 6.98 | 6.02 | 6.54 | 0.1M |
| 2022-02-09 | 5.75 | 6.25 | 5.70 | 6.21 | 0.0M |
| 2022-02-08 | 5.62 | 6.00 | 5.50 | 6.00 | 0.0M |
| 2022-02-07 | 5.52 | 5.99 | 5.50 | 5.83 | 0.0M |
| 2022-02-04 | 5.59 | 6.05 | 5.25 | 5.70 | 0.0M |
| 2022-02-03 | 5.56 | 6.04 | 5.39 | 6.04 | 0.0M |
| 2022-02-02 | 6.26 | 6.42 | 5.60 | 5.74 | 0.0M |
| 2022-02-01 | 6.40 | 6.49 | 6.21 | 6.25 | 0.0M |
| 2022-01-31 | 7.39 | 7.39 | 6.21 | 6.40 | 0.1M |
| 2022-01-28 | 7.98 | 7.98 | 6.82 | 6.92 | 0.0M |
| 2022-01-27 | 8.37 | 8.40 | 7.46 | 7.60 | 0.0M |
| 2022-01-26 | 10.45 | 10.45 | 8.24 | 8.35 | 0.1M |