8.01
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 | 5.19 | 5.27 | 5.18 | 5.24 | 3.5M |
| 2022-12-29 | 5.15 | 5.22 | 5.15 | 5.20 | 3.3M |
| 2022-12-28 | 5.31 | 5.31 | 5.17 | 5.17 | 3.9M |
| 2022-12-27 | 5.28 | 5.31 | 5.23 | 5.30 | 3.1M |
| 2022-12-26 | 5.17 | 5.30 | 5.15 | 5.28 | 3.7M |
| 2022-12-23 | 5.20 | 5.24 | 5.14 | 5.17 | 3.2M |
| 2022-12-22 | 5.33 | 5.34 | 5.19 | 5.20 | 3.9M |
| 2022-12-21 | 5.36 | 5.41 | 5.27 | 5.33 | 3.7M |
| 2022-12-20 | 5.45 | 5.45 | 5.35 | 5.38 | 2.3M |
| 2022-12-19 | 5.62 | 5.62 | 5.37 | 5.40 | 7.6M |
| 2022-12-16 | 5.54 | 5.62 | 5.43 | 5.59 | 7.4M |
| 2022-12-15 | 5.58 | 5.59 | 5.53 | 5.54 | 3.0M |
| 2022-12-14 | 5.61 | 5.61 | 5.55 | 5.57 | 3.3M |
| 2022-12-13 | 5.57 | 5.59 | 5.52 | 5.59 | 4.4M |
| 2022-12-12 | 5.69 | 5.69 | 5.55 | 5.57 | 5.6M |
| 2022-12-09 | 5.67 | 5.71 | 5.64 | 5.69 | 4.9M |
| 2022-12-08 | 5.74 | 5.76 | 5.67 | 5.69 | 6.6M |
| 2022-12-07 | 5.78 | 5.78 | 5.73 | 5.75 | 4.2M |
| 2022-12-06 | 5.82 | 5.82 | 5.74 | 5.75 | 5.1M |
| 2022-12-05 | 5.83 | 5.85 | 5.78 | 5.82 | 6.0M |
| 2022-12-02 | 5.78 | 5.82 | 5.78 | 5.80 | 4.7M |
| 2022-12-01 | 5.87 | 5.89 | 5.75 | 5.79 | 7.5M |
| 2022-11-30 | 5.90 | 6.00 | 5.81 | 5.84 | 12.1M |
| 2022-11-29 | 5.92 | 5.94 | 5.81 | 5.83 | 12.5M |
| 2022-11-28 | 5.66 | 5.98 | 5.55 | 5.91 | 20.5M |
| 2022-11-25 | 5.72 | 5.72 | 5.66 | 5.70 | 3.6M |
| 2022-11-24 | 5.77 | 5.78 | 5.70 | 5.72 | 3.1M |
| 2022-11-23 | 5.78 | 5.78 | 5.64 | 5.73 | 5.1M |
| 2022-11-22 | 5.77 | 5.82 | 5.71 | 5.73 | 4.8M |
| 2022-11-21 | 5.77 | 5.90 | 5.74 | 5.81 | 6.6M |
| 2022-11-18 | 5.78 | 5.90 | 5.72 | 5.80 | 7.4M |
| 2022-11-17 | 5.84 | 5.85 | 5.71 | 5.75 | 7.4M |
| 2022-11-16 | 5.85 | 6.00 | 5.80 | 5.81 | 15.3M |
| 2022-11-15 | 5.54 | 5.89 | 5.54 | 5.85 | 22.0M |
| 2022-11-14 | 5.64 | 5.66 | 5.52 | 5.55 | 7.8M |
| 2022-11-11 | 5.55 | 5.74 | 5.53 | 5.61 | 15.7M |
| 2022-11-10 | 5.49 | 5.52 | 5.42 | 5.48 | 5.3M |
| 2022-11-09 | 5.55 | 5.55 | 5.49 | 5.50 | 4.8M |
| 2022-11-08 | 5.57 | 5.59 | 5.48 | 5.53 | 5.1M |
| 2022-11-07 | 5.57 | 5.58 | 5.49 | 5.56 | 8.9M |
| 2022-11-04 | 5.36 | 5.53 | 5.35 | 5.53 | 9.3M |
| 2022-11-03 | 5.40 | 5.40 | 5.33 | 5.37 | 4.8M |
| 2022-11-02 | 5.43 | 5.46 | 5.37 | 5.41 | 6.7M |
| 2022-11-01 | 5.22 | 5.42 | 5.22 | 5.42 | 10.8M |
| 2022-10-31 | 5.30 | 5.30 | 5.10 | 5.23 | 12.9M |
| 2022-10-28 | 5.64 | 5.66 | 5.38 | 5.38 | 9.6M |
| 2022-10-27 | 5.72 | 5.77 | 5.64 | 5.65 | 6.6M |
| 2022-10-26 | 5.69 | 5.77 | 5.63 | 5.70 | 7.1M |
| 2022-10-25 | 5.65 | 5.73 | 5.55 | 5.66 | 7.1M |
| 2022-10-24 | 5.81 | 5.90 | 5.62 | 5.68 | 10.2M |
| 2022-10-21 | 5.84 | 6.00 | 5.81 | 5.84 | 17.0M |
| 2022-10-20 | 5.78 | 5.87 | 5.71 | 5.83 | 5.7M |
| 2022-10-19 | 5.85 | 5.87 | 5.78 | 5.80 | 6.0M |
| 2022-10-18 | 5.85 | 5.89 | 5.82 | 5.86 | 5.5M |
| 2022-10-17 | 5.75 | 5.84 | 5.72 | 5.84 | 6.6M |
| 2022-10-14 | 5.76 | 5.82 | 5.73 | 5.77 | 8.2M |
| 2022-10-13 | 5.69 | 5.90 | 5.68 | 5.73 | 16.7M |
| 2022-10-12 | 5.56 | 5.74 | 5.50 | 5.72 | 7.5M |
| 2022-10-11 | 5.43 | 5.58 | 5.41 | 5.54 | 6.9M |
| 2022-10-10 | 5.43 | 5.63 | 5.41 | 5.47 | 9.5M |
| 2022-09-30 | 5.55 | 5.62 | 5.42 | 5.45 | 7.5M |
| 2022-09-29 | 5.71 | 5.74 | 5.55 | 5.56 | 9.0M |
| 2022-09-28 | 5.73 | 5.86 | 5.62 | 5.70 | 13.5M |
| 2022-09-27 | 5.60 | 5.78 | 5.60 | 5.76 | 6.8M |
| 2022-09-26 | 5.76 | 5.77 | 5.60 | 5.62 | 8.6M |
| 2022-09-23 | 5.78 | 5.88 | 5.59 | 5.85 | 15.6M |
| 2022-09-22 | 5.83 | 6.00 | 5.79 | 5.80 | 14.3M |
| 2022-09-21 | 5.80 | 5.93 | 5.63 | 5.89 | 9.7M |
| 2022-09-20 | 5.76 | 5.85 | 5.76 | 5.80 | 8.9M |
| 2022-09-19 | 5.90 | 5.95 | 5.67 | 5.76 | 11.1M |
| 2022-09-16 | 6.05 | 6.05 | 5.94 | 5.95 | 9.1M |
| 2022-09-15 | 6.20 | 6.30 | 6.00 | 6.07 | 14.3M |
| 2022-09-14 | 6.05 | 6.13 | 5.98 | 6.10 | 9.5M |
| 2022-09-13 | 6.21 | 6.26 | 6.13 | 6.16 | 10.2M |
| 2022-09-09 | 6.26 | 6.29 | 6.13 | 6.22 | 10.2M |
| 2022-09-08 | 6.27 | 6.40 | 6.24 | 6.25 | 12.6M |
| 2022-09-07 | 6.23 | 6.29 | 6.20 | 6.25 | 8.4M |
| 2022-09-06 | 6.15 | 6.25 | 6.14 | 6.25 | 10.7M |
| 2022-09-05 | 6.16 | 6.20 | 6.13 | 6.16 | 8.4M |
| 2022-09-02 | 6.17 | 6.20 | 6.09 | 6.16 | 11.1M |
| 2022-09-01 | 6.20 | 6.24 | 6.11 | 6.15 | 11.6M |
| 2022-08-31 | 6.48 | 6.48 | 6.14 | 6.17 | 20.8M |
| 2022-08-30 | 6.65 | 6.80 | 6.40 | 6.48 | 20.2M |
| 2022-08-29 | 6.52 | 6.66 | 6.37 | 6.62 | 17.1M |
| 2022-08-26 | 6.75 | 6.93 | 6.66 | 6.71 | 12.9M |
| 2022-08-25 | 6.85 | 6.90 | 6.53 | 6.69 | 18.8M |
| 2022-08-24 | 7.09 | 7.09 | 6.78 | 6.83 | 22.6M |
| 2022-08-23 | 6.85 | 7.14 | 6.78 | 7.07 | 24.6M |
| 2022-08-22 | 6.90 | 6.96 | 6.81 | 6.87 | 17.2M |
| 2022-08-19 | 7.08 | 7.10 | 6.91 | 6.93 | 23.4M |
| 2022-08-18 | 7.18 | 7.34 | 7.05 | 7.06 | 31.5M |
| 2022-08-17 | 7.20 | 7.39 | 7.11 | 7.26 | 51.6M |
| 2022-08-16 | 6.88 | 7.58 | 6.86 | 7.19 | 64.3M |
| 2022-08-15 | 6.68 | 6.89 | 6.62 | 6.89 | 17.2M |
| 2022-08-12 | 6.81 | 6.89 | 6.70 | 6.71 | 12.9M |
| 2022-08-11 | 6.78 | 6.84 | 6.69 | 6.80 | 17.0M |
| 2022-08-10 | 6.67 | 6.78 | 6.58 | 6.78 | 18.6M |
| 2022-08-09 | 6.60 | 6.69 | 6.58 | 6.60 | 12.4M |
| 2022-08-08 | 6.48 | 6.61 | 6.44 | 6.60 | 14.3M |
| 2022-08-05 | 6.59 | 6.70 | 6.37 | 6.52 | 17.1M |
| 2022-08-04 | 6.36 | 6.63 | 6.36 | 6.56 | 21.5M |
| 2022-08-03 | 6.30 | 6.53 | 6.22 | 6.29 | 21.8M |
| 2022-08-02 | 6.57 | 6.60 | 6.21 | 6.31 | 20.7M |
| 2022-08-01 | 6.76 | 6.77 | 6.57 | 6.66 | 15.3M |
| 2022-07-29 | 6.62 | 6.95 | 6.60 | 6.69 | 25.4M |
| 2022-07-28 | 6.63 | 6.70 | 6.56 | 6.58 | 12.3M |
| 2022-07-27 | 6.63 | 6.67 | 6.51 | 6.58 | 11.7M |
| 2022-07-26 | 6.52 | 6.65 | 6.43 | 6.61 | 12.6M |
| 2022-07-25 | 6.76 | 6.77 | 6.51 | 6.54 | 17.8M |
| 2022-07-22 | 6.76 | 6.91 | 6.68 | 6.80 | 17.5M |
| 2022-07-21 | 6.94 | 6.94 | 6.72 | 6.76 | 20.0M |
| 2022-07-20 | 6.82 | 6.98 | 6.63 | 6.89 | 28.4M |
| 2022-07-19 | 6.59 | 6.90 | 6.55 | 6.77 | 27.5M |
| 2022-07-18 | 6.41 | 6.63 | 6.40 | 6.58 | 21.8M |
| 2022-07-15 | 6.69 | 6.69 | 6.42 | 6.45 | 27.5M |
| 2022-07-14 | 6.38 | 6.82 | 6.35 | 6.70 | 37.6M |
| 2022-07-13 | 6.29 | 6.58 | 6.26 | 6.42 | 36.6M |
| 2022-07-12 | 6.17 | 6.32 | 6.09 | 6.23 | 21.4M |
| 2022-07-11 | 6.16 | 6.20 | 6.10 | 6.17 | 13.6M |
| 2022-07-08 | 6.21 | 6.42 | 6.17 | 6.20 | 23.5M |
| 2022-07-07 | 6.00 | 6.20 | 5.97 | 6.19 | 20.8M |
| 2022-07-06 | 6.00 | 6.06 | 5.96 | 6.02 | 10.3M |
| 2022-07-05 | 6.04 | 6.10 | 5.94 | 6.01 | 14.2M |
| 2022-07-04 | 6.05 | 6.06 | 5.99 | 6.06 | 11.2M |
| 2022-07-01 | 6.12 | 6.18 | 6.03 | 6.06 | 15.6M |
| 2022-06-30 | 6.06 | 6.18 | 6.04 | 6.13 | 13.8M |
| 2022-06-29 | 6.30 | 6.32 | 6.09 | 6.09 | 22.5M |
| 2022-06-28 | 6.37 | 6.54 | 6.20 | 6.29 | 32.9M |
| 2022-06-27 | 6.09 | 6.40 | 6.04 | 6.35 | 35.2M |
| 2022-06-24 | 6.07 | 6.11 | 5.99 | 6.07 | 20.9M |
| 2022-06-23 | 5.95 | 6.09 | 5.85 | 6.08 | 23.5M |
| 2022-06-22 | 6.02 | 6.06 | 5.95 | 5.96 | 15.0M |
| 2022-06-21 | 6.06 | 6.07 | 5.95 | 6.03 | 22.1M |
| 2022-06-20 | 6.00 | 6.14 | 5.91 | 6.00 | 45.5M |
| 2022-06-17 | 5.96 | 6.04 | 5.91 | 6.01 | 11.7M |
| 2022-06-16 | 6.00 | 6.05 | 5.95 | 6.02 | 14.4M |
| 2022-06-15 | 6.02 | 6.08 | 5.97 | 5.98 | 18.9M |
| 2022-06-14 | 6.10 | 6.10 | 5.83 | 6.05 | 23.2M |
| 2022-06-13 | 6.10 | 6.22 | 6.05 | 6.10 | 26.5M |
| 2022-06-10 | 6.01 | 6.16 | 5.92 | 6.10 | 43.3M |
| 2022-06-09 | 6.52 | 7.01 | 6.31 | 6.33 | 68.7M |
| 2022-06-08 | 7.01 | 7.01 | 7.01 | 7.01 | 1.6M |
| 2022-06-07 | 7.79 | 7.79 | 7.79 | 7.79 | 1.5M |
| 2022-06-06 | 8.56 | 8.68 | 8.41 | 8.66 | 8.5M |
| 2022-06-02 | 8.58 | 8.75 | 8.43 | 8.56 | 6.6M |
| 2022-06-01 | 8.55 | 9.08 | 8.39 | 8.63 | 9.1M |
| 2022-05-31 | 8.50 | 8.63 | 8.36 | 8.55 | 4.7M |
| 2022-05-30 | 8.68 | 8.79 | 8.49 | 8.53 | 5.7M |
| 2022-05-27 | 8.90 | 8.95 | 8.60 | 8.65 | 5.8M |
| 2022-05-26 | 8.97 | 9.15 | 8.66 | 8.80 | 7.9M |
| 2022-05-25 | 8.55 | 8.84 | 8.52 | 8.82 | 6.7M |
| 2022-05-24 | 9.08 | 9.13 | 8.50 | 8.68 | 11.2M |
| 2022-05-23 | 8.90 | 9.13 | 8.79 | 9.05 | 8.0M |
| 2022-05-20 | 8.91 | 9.18 | 8.72 | 8.97 | 8.5M |
| 2022-05-19 | 8.60 | 8.99 | 8.50 | 8.89 | 8.6M |
| 2022-05-18 | 8.53 | 9.14 | 8.48 | 8.75 | 11.9M |
| 2022-05-17 | 8.35 | 8.59 | 8.30 | 8.49 | 4.6M |
| 2022-05-16 | 8.60 | 8.88 | 8.19 | 8.43 | 8.7M |
| 2022-05-13 | 8.59 | 8.80 | 8.39 | 8.77 | 7.4M |
| 2022-05-12 | 8.51 | 8.57 | 8.30 | 8.54 | 5.6M |
| 2022-05-11 | 8.99 | 9.01 | 8.58 | 8.60 | 7.3M |
| 2022-05-10 | 8.43 | 9.20 | 8.37 | 8.90 | 11.1M |
| 2022-05-09 | 8.60 | 8.70 | 8.41 | 8.51 | 3.7M |
| 2022-05-06 | 8.31 | 8.54 | 8.14 | 8.47 | 3.9M |
| 2022-05-05 | 8.90 | 8.90 | 8.51 | 8.53 | 4.8M |
| 2022-04-29 | 8.59 | 9.03 | 8.59 | 8.96 | 4.7M |
| 2022-04-28 | 8.52 | 9.09 | 8.48 | 8.58 | 8.7M |
| 2022-04-27 | 8.22 | 8.96 | 7.90 | 8.90 | 7.0M |
| 2022-04-26 | 8.82 | 9.23 | 8.30 | 8.35 | 5.7M |
| 2022-04-25 | 9.09 | 9.28 | 8.71 | 8.80 | 6.4M |
| 2022-04-22 | 10.10 | 10.13 | 9.46 | 9.46 | 7.2M |
| 2022-04-21 | 9.68 | 10.09 | 9.56 | 10.02 | 10.2M |
| 2022-04-20 | 9.53 | 9.95 | 9.40 | 9.57 | 7.0M |
| 2022-04-19 | 9.27 | 10.14 | 9.27 | 9.72 | 10.3M |
| 2022-04-18 | 8.95 | 9.34 | 8.82 | 9.22 | 2.8M |
| 2022-04-15 | 9.26 | 9.26 | 8.80 | 8.98 | 5.6M |
| 2022-04-14 | 9.71 | 9.86 | 9.21 | 9.21 | 6.7M |
| 2022-04-13 | 9.66 | 9.89 | 9.66 | 9.72 | 2.1M |
| 2022-04-12 | 9.00 | 9.88 | 9.00 | 9.83 | 3.8M |
| 2022-04-11 | 9.95 | 9.95 | 9.52 | 9.58 | 4.7M |
| 2022-04-08 | 9.97 | 10.27 | 9.89 | 9.99 | 3.3M |
| 2022-04-07 | 10.29 | 10.36 | 9.86 | 9.88 | 4.0M |
| 2022-04-06 | 10.50 | 10.59 | 10.15 | 10.29 | 5.1M |
| 2022-04-01 | 10.65 | 10.75 | 10.50 | 10.59 | 3.1M |
| 2022-03-31 | 10.90 | 10.92 | 10.51 | 10.64 | 7.6M |
| 2022-03-30 | 10.33 | 11.05 | 10.28 | 10.91 | 10.4M |
| 2022-03-29 | 10.62 | 10.77 | 10.18 | 10.21 | 5.3M |
| 2022-03-28 | 10.51 | 10.70 | 10.24 | 10.62 | 4.5M |
| 2022-03-25 | 10.84 | 10.99 | 10.61 | 10.72 | 4.7M |
| 2022-03-24 | 10.95 | 11.04 | 10.56 | 10.76 | 7.5M |
| 2022-03-23 | 11.63 | 11.63 | 10.87 | 11.00 | 9.4M |
| 2022-03-22 | 11.17 | 11.60 | 11.00 | 11.13 | 12.3M |
| 2022-03-21 | 10.48 | 11.41 | 10.38 | 11.23 | 20.8M |
| 2022-03-18 | 10.25 | 10.66 | 10.01 | 10.43 | 17.4M |
| 2022-03-17 | 9.81 | 10.80 | 9.70 | 10.25 | 17.6M |
| 2022-03-16 | 10.00 | 10.11 | 9.48 | 9.84 | 12.4M |
| 2022-03-15 | 9.62 | 10.11 | 9.47 | 9.97 | 14.9M |
| 2022-03-14 | 9.80 | 9.97 | 9.28 | 9.61 | 19.2M |
| 2022-03-11 | 8.25 | 9.20 | 8.15 | 9.20 | 12.5M |
| 2022-03-10 | 8.44 | 8.49 | 8.21 | 8.36 | 2.7M |
| 2022-03-09 | 8.31 | 8.50 | 7.88 | 8.24 | 4.2M |
| 2022-03-08 | 8.55 | 8.56 | 8.29 | 8.30 | 2.8M |
| 2022-03-07 | 8.67 | 8.72 | 8.14 | 8.55 | 2.7M |
| 2022-03-04 | 9.04 | 9.04 | 8.65 | 8.67 | 3.0M |
| 2022-03-03 | 8.97 | 9.14 | 8.88 | 8.92 | 3.9M |
| 2022-03-02 | 8.78 | 9.13 | 8.60 | 8.97 | 5.3M |
| 2022-03-01 | 8.57 | 8.92 | 8.57 | 8.77 | 4.7M |
| 2022-02-28 | 8.40 | 8.64 | 8.20 | 8.57 | 4.4M |
| 2022-02-25 | 8.22 | 8.47 | 8.22 | 8.38 | 3.2M |
| 2022-02-24 | 8.49 | 9.00 | 8.08 | 8.18 | 6.7M |
| 2022-02-23 | 8.54 | 8.63 | 8.45 | 8.49 | 3.1M |
| 2022-02-22 | 8.95 | 8.95 | 8.45 | 8.54 | 5.6M |
| 2022-02-21 | 8.58 | 8.86 | 8.53 | 8.77 | 3.7M |
| 2022-02-18 | 8.69 | 8.78 | 8.55 | 8.65 | 3.1M |
| 2022-02-17 | 8.69 | 8.75 | 8.55 | 8.62 | 3.1M |
| 2022-02-16 | 8.91 | 9.05 | 8.60 | 8.69 | 5.1M |
| 2022-02-15 | 8.83 | 9.09 | 8.76 | 8.91 | 5.2M |
| 2022-02-14 | 8.26 | 8.92 | 8.18 | 8.83 | 11.2M |
| 2022-02-11 | 8.72 | 8.72 | 8.18 | 8.30 | 8.3M |
| 2022-02-10 | 9.00 | 9.01 | 8.65 | 8.73 | 5.3M |
| 2022-02-09 | 9.15 | 9.15 | 8.79 | 8.94 | 4.4M |
| 2022-02-08 | 9.00 | 9.13 | 8.88 | 9.04 | 4.2M |
| 2022-02-07 | 9.05 | 9.68 | 8.90 | 8.91 | 6.1M |
| 2022-01-28 | 8.51 | 9.17 | 8.48 | 9.05 | 8.8M |
| 2022-01-27 | 8.78 | 8.88 | 8.27 | 8.50 | 8.6M |
| 2022-01-26 | 9.13 | 9.13 | 8.60 | 8.77 | 9.2M |
| 2022-01-25 | 8.83 | 9.20 | 8.81 | 8.97 | 9.9M |
| 2022-01-24 | 8.89 | 9.23 | 8.85 | 8.90 | 10.2M |
| 2022-01-21 | 8.60 | 9.20 | 8.30 | 9.05 | 16.2M |
| 2022-01-20 | 8.94 | 9.69 | 8.94 | 9.01 | 32.7M |
| 2022-01-19 | 9.93 | 9.93 | 9.93 | 9.93 | 2.1M |
| 2022-01-18 | 11.68 | 11.78 | 11.03 | 11.03 | 6.2M |
| 2022-01-17 | 12.75 | 13.88 | 12.25 | 12.25 | 21.2M |
| 2022-01-14 | 12.41 | 13.70 | 12.29 | 13.61 | 19.1M |
| 2022-01-13 | 12.34 | 12.77 | 12.14 | 12.51 | 9.4M |
| 2022-01-12 | 12.70 | 12.70 | 12.12 | 12.34 | 8.3M |
| 2022-01-11 | 12.24 | 12.37 | 12.02 | 12.33 | 7.4M |
| 2022-01-10 | 11.95 | 12.45 | 11.78 | 12.25 | 14.1M |
| 2022-01-07 | 11.45 | 12.01 | 11.12 | 11.87 | 14.2M |
| 2022-01-06 | 11.12 | 11.48 | 11.12 | 11.25 | 6.2M |
| 2022-01-05 | 11.70 | 11.70 | 10.56 | 11.22 | 14.1M |
| 2022-01-04 | 10.82 | 11.46 | 10.82 | 11.39 | 14.9M |