7.54
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.55 | 7.65 | 7.50 | 7.54 | 27.9M |
| 2025-09-25 | 7.65 | 7.68 | 7.48 | 7.57 | 33.8M |
| 2025-09-24 | 7.50 | 7.77 | 7.42 | 7.70 | 42.5M |
| 2025-09-23 | 7.56 | 7.61 | 7.42 | 7.51 | 39.2M |
| 2025-09-22 | 7.64 | 7.67 | 7.38 | 7.56 | 46.8M |
| 2025-09-19 | 7.52 | 7.74 | 7.43 | 7.68 | 56.3M |
| 2025-09-18 | 7.93 | 7.94 | 7.43 | 7.54 | 106.2M |
| 2025-09-17 | 8.12 | 8.18 | 7.85 | 7.97 | 67.1M |
| 2025-09-16 | 7.95 | 8.24 | 7.80 | 8.04 | 122.7M |
| 2025-09-15 | 7.54 | 8.10 | 7.53 | 8.05 | 146.4M |
| 2025-09-12 | 7.43 | 7.65 | 7.40 | 7.44 | 166.4M |
| 2025-09-11 | 6.89 | 7.52 | 6.85 | 7.52 | 177.1M |
| 2025-09-10 | 6.72 | 6.84 | 6.70 | 6.84 | 33.2M |
| 2025-09-09 | 6.81 | 6.86 | 6.72 | 6.76 | 34.4M |
| 2025-09-08 | 6.67 | 6.85 | 6.67 | 6.83 | 52.2M |
| 2025-09-05 | 6.62 | 6.64 | 6.52 | 6.64 | 28.1M |
| 2025-09-04 | 6.58 | 6.65 | 6.54 | 6.62 | 34.0M |
| 2025-09-03 | 6.75 | 6.79 | 6.57 | 6.58 | 34.9M |
| 2025-09-02 | 6.71 | 6.74 | 6.62 | 6.73 | 44.2M |
| 2025-09-01 | 6.68 | 6.75 | 6.62 | 6.70 | 36.9M |
| 2025-08-29 | 6.69 | 6.74 | 6.62 | 6.63 | 34.9M |
| 2025-08-28 | 6.78 | 6.81 | 6.56 | 6.68 | 55.2M |
| 2025-08-27 | 6.94 | 6.97 | 6.71 | 6.73 | 71.2M |
| 2025-08-26 | 6.67 | 7.06 | 6.63 | 6.97 | 102.7M |
| 2025-08-25 | 6.60 | 6.62 | 6.56 | 6.62 | 40.0M |
| 2025-08-22 | 6.66 | 6.68 | 6.53 | 6.60 | 35.2M |
| 2025-08-21 | 6.56 | 6.61 | 6.52 | 6.60 | 39.9M |
| 2025-08-20 | 6.48 | 6.53 | 6.45 | 6.53 | 22.8M |
| 2025-08-19 | 6.47 | 6.52 | 6.45 | 6.49 | 26.7M |
| 2025-08-18 | 6.45 | 6.48 | 6.43 | 6.46 | 34.1M |
| 2025-08-15 | 6.41 | 6.45 | 6.40 | 6.43 | 29.9M |
| 2025-08-14 | 6.54 | 6.55 | 6.41 | 6.41 | 27.2M |
| 2025-08-13 | 6.58 | 6.60 | 6.48 | 6.53 | 28.1M |
| 2025-08-12 | 6.60 | 6.66 | 6.55 | 6.56 | 23.5M |
| 2025-08-11 | 6.58 | 6.63 | 6.55 | 6.59 | 33.3M |
| 2025-08-08 | 6.46 | 6.59 | 6.45 | 6.58 | 40.2M |
| 2025-08-07 | 6.43 | 6.45 | 6.40 | 6.45 | 19.0M |
| 2025-08-06 | 6.45 | 6.46 | 6.38 | 6.44 | 25.2M |
| 2025-08-05 | 6.42 | 6.45 | 6.38 | 6.45 | 18.2M |
| 2025-08-04 | 6.41 | 6.44 | 6.37 | 6.42 | 16.1M |
| 2025-08-01 | 6.39 | 6.46 | 6.37 | 6.43 | 18.2M |
| 2025-07-31 | 6.54 | 6.54 | 6.37 | 6.39 | 31.6M |
| 2025-07-30 | 6.50 | 6.58 | 6.48 | 6.53 | 23.1M |
| 2025-07-29 | 6.60 | 6.61 | 6.44 | 6.50 | 29.3M |
| 2025-07-28 | 6.63 | 6.65 | 6.57 | 6.61 | 21.0M |
| 2025-07-25 | 6.68 | 6.73 | 6.61 | 6.62 | 27.3M |
| 2025-07-24 | 6.60 | 6.64 | 6.50 | 6.63 | 41.9M |
| 2025-07-23 | 6.76 | 6.88 | 6.59 | 6.63 | 73.8M |
| 2025-07-22 | 6.49 | 6.70 | 6.45 | 6.67 | 53.5M |
| 2025-07-21 | 6.35 | 6.53 | 6.34 | 6.50 | 43.9M |
| 2025-07-18 | 6.34 | 6.36 | 6.32 | 6.36 | 16.4M |
| 2025-07-17 | 6.35 | 6.37 | 6.30 | 6.34 | 18.3M |
| 2025-07-16 | 6.29 | 6.34 | 6.29 | 6.33 | 20.4M |
| 2025-07-15 | 6.38 | 6.41 | 6.27 | 6.29 | 24.8M |
| 2025-07-14 | 6.35 | 6.45 | 6.34 | 6.40 | 31.0M |
| 2025-07-11 | 6.33 | 6.39 | 6.33 | 6.35 | 26.2M |
| 2025-07-10 | 6.36 | 6.39 | 6.30 | 6.35 | 22.2M |
| 2025-07-09 | 6.28 | 6.36 | 6.26 | 6.31 | 32.6M |
| 2025-07-08 | 6.27 | 6.30 | 6.24 | 6.29 | 18.5M |
| 2025-07-07 | 6.27 | 6.27 | 6.23 | 6.27 | 14.2M |
| 2025-07-04 | 6.27 | 6.32 | 6.26 | 6.27 | 24.1M |
| 2025-07-03 | 6.29 | 6.33 | 6.25 | 6.27 | 28.1M |
| 2025-07-02 | 6.19 | 6.26 | 6.18 | 6.26 | 29.2M |
| 2025-07-01 | 6.19 | 6.20 | 6.16 | 6.19 | 17.8M |
| 2025-06-30 | 6.23 | 6.23 | 6.16 | 6.19 | 21.2M |
| 2025-06-27 | 6.21 | 6.24 | 6.19 | 6.21 | 15.8M |
| 2025-06-26 | 6.23 | 6.23 | 6.19 | 6.21 | 16.9M |
| 2025-06-25 | 6.21 | 6.23 | 6.17 | 6.22 | 20.9M |
| 2025-06-24 | 6.15 | 6.21 | 6.14 | 6.20 | 14.9M |
| 2025-06-23 | 6.11 | 6.16 | 6.08 | 6.14 | 13.2M |
| 2025-06-20 | 6.14 | 6.17 | 6.11 | 6.13 | 13.1M |
| 2025-06-19 | 6.20 | 6.22 | 6.11 | 6.13 | 22.5M |
| 2025-06-18 | 6.27 | 6.29 | 6.20 | 6.21 | 23.8M |
| 2025-06-17 | 6.22 | 6.26 | 6.21 | 6.26 | 18.9M |
| 2025-06-16 | 6.28 | 6.28 | 6.19 | 6.22 | 33.8M |
| 2025-06-13 | 6.38 | 6.38 | 6.28 | 6.28 | 23.0M |
| 2025-06-12 | 6.40 | 6.41 | 6.32 | 6.38 | 24.6M |
| 2025-06-11 | 6.24 | 6.44 | 6.23 | 6.40 | 44.0M |
| 2025-06-10 | 6.31 | 6.32 | 6.21 | 6.26 | 27.3M |
| 2025-06-09 | 6.23 | 6.32 | 6.22 | 6.30 | 25.1M |
| 2025-06-06 | 6.22 | 6.26 | 6.19 | 6.23 | 18.8M |
| 2025-06-05 | 6.36 | 6.38 | 6.19 | 6.21 | 42.6M |
| 2025-06-04 | 6.48 | 6.56 | 6.44 | 6.55 | 35.5M |
| 2025-06-03 | 6.43 | 6.51 | 6.42 | 6.50 | 38.9M |
| 2025-05-30 | 6.31 | 6.56 | 6.30 | 6.49 | 83.9M |
| 2025-05-29 | 6.29 | 6.32 | 6.27 | 6.30 | 14.0M |
| 2025-05-28 | 6.29 | 6.30 | 6.27 | 6.28 | 10.3M |
| 2025-05-27 | 6.27 | 6.30 | 6.26 | 6.29 | 12.7M |
| 2025-05-26 | 6.25 | 6.30 | 6.24 | 6.28 | 14.7M |
| 2025-05-23 | 6.34 | 6.35 | 6.26 | 6.26 | 24.2M |
| 2025-05-22 | 6.40 | 6.41 | 6.32 | 6.33 | 20.8M |
| 2025-05-21 | 6.43 | 6.45 | 6.39 | 6.40 | 18.8M |
| 2025-05-20 | 6.36 | 6.46 | 6.35 | 6.44 | 30.1M |
| 2025-05-19 | 6.35 | 6.37 | 6.32 | 6.36 | 13.3M |
| 2025-05-16 | 6.38 | 6.39 | 6.32 | 6.34 | 21.3M |
| 2025-05-15 | 6.35 | 6.43 | 6.35 | 6.39 | 28.8M |
| 2025-05-14 | 6.35 | 6.37 | 6.32 | 6.36 | 17.4M |
| 2025-05-13 | 6.36 | 6.38 | 6.33 | 6.35 | 19.6M |
| 2025-05-12 | 6.37 | 6.39 | 6.29 | 6.35 | 26.9M |
| 2025-05-09 | 6.42 | 6.44 | 6.36 | 6.37 | 21.1M |
| 2025-05-08 | 6.41 | 6.42 | 6.36 | 6.41 | 22.2M |
| 2025-05-07 | 6.42 | 6.46 | 6.38 | 6.42 | 31.7M |
| 2025-05-06 | 6.41 | 6.43 | 6.35 | 6.40 | 36.6M |
| 2025-04-30 | 6.32 | 6.54 | 6.30 | 6.35 | 52.0M |
| 2025-04-29 | 6.26 | 6.28 | 6.21 | 6.24 | 22.6M |
| 2025-04-28 | 6.35 | 6.36 | 6.25 | 6.25 | 28.6M |
| 2025-04-25 | 6.39 | 6.43 | 6.35 | 6.36 | 26.4M |
| 2025-04-24 | 6.30 | 6.58 | 6.29 | 6.41 | 53.1M |
| 2025-04-23 | 6.39 | 6.40 | 6.30 | 6.31 | 30.5M |
| 2025-04-22 | 6.36 | 6.42 | 6.34 | 6.40 | 25.2M |
| 2025-04-21 | 6.31 | 6.39 | 6.29 | 6.38 | 25.7M |
| 2025-04-18 | 6.37 | 6.39 | 6.30 | 6.33 | 26.7M |
| 2025-04-17 | 6.40 | 6.42 | 6.32 | 6.37 | 29.5M |
| 2025-04-16 | 6.46 | 6.50 | 6.31 | 6.42 | 40.9M |
| 2025-04-15 | 6.52 | 6.54 | 6.41 | 6.49 | 44.3M |
| 2025-04-14 | 6.49 | 6.60 | 6.49 | 6.56 | 59.0M |
| 2025-04-11 | 6.75 | 6.77 | 6.48 | 6.49 | 80.8M |
| 2025-04-10 | 6.60 | 6.86 | 6.56 | 6.78 | 118.2M |
| 2025-04-09 | 6.81 | 7.03 | 6.60 | 6.82 | 164.6M |
| 2025-04-08 | 6.12 | 6.78 | 6.11 | 6.78 | 152.3M |
| 2025-04-07 | 6.29 | 6.54 | 6.07 | 6.16 | 94.2M |
| 2025-04-03 | 6.23 | 6.40 | 6.23 | 6.38 | 33.7M |
| 2025-04-02 | 6.25 | 6.29 | 6.23 | 6.25 | 11.6M |
| 2025-04-01 | 6.20 | 6.33 | 6.19 | 6.27 | 22.6M |
| 2025-03-31 | 6.28 | 6.31 | 6.15 | 6.19 | 25.0M |
| 2025-03-28 | 6.35 | 6.37 | 6.29 | 6.31 | 15.1M |
| 2025-03-27 | 6.36 | 6.42 | 6.35 | 6.35 | 22.2M |
| 2025-03-26 | 6.28 | 6.44 | 6.26 | 6.38 | 44.1M |
| 2025-03-25 | 6.21 | 6.30 | 6.18 | 6.29 | 21.7M |
| 2025-03-24 | 6.23 | 6.25 | 6.15 | 6.20 | 20.0M |
| 2025-03-21 | 6.27 | 6.32 | 6.21 | 6.25 | 21.5M |
| 2025-03-20 | 6.32 | 6.35 | 6.27 | 6.28 | 19.0M |
| 2025-03-19 | 6.32 | 6.32 | 6.28 | 6.29 | 16.8M |
| 2025-03-18 | 6.38 | 6.38 | 6.31 | 6.33 | 19.4M |
| 2025-03-17 | 6.33 | 6.41 | 6.32 | 6.35 | 37.2M |
| 2025-03-14 | 6.24 | 6.30 | 6.23 | 6.30 | 30.5M |
| 2025-03-13 | 6.23 | 6.27 | 6.20 | 6.24 | 20.4M |
| 2025-03-12 | 6.27 | 6.29 | 6.22 | 6.24 | 24.2M |
| 2025-03-11 | 6.14 | 6.26 | 6.12 | 6.26 | 38.1M |
| 2025-03-10 | 6.22 | 6.27 | 6.16 | 6.18 | 34.9M |
| 2025-03-07 | 6.13 | 6.17 | 6.12 | 6.16 | 20.0M |
| 2025-03-06 | 6.14 | 6.15 | 6.10 | 6.14 | 19.3M |
| 2025-03-05 | 6.18 | 6.20 | 6.11 | 6.14 | 21.2M |
| 2025-03-04 | 6.12 | 6.17 | 6.07 | 6.16 | 23.5M |
| 2025-03-03 | 6.14 | 6.18 | 6.11 | 6.12 | 24.3M |
| 2025-02-28 | 6.14 | 6.19 | 6.11 | 6.14 | 25.6M |
| 2025-02-27 | 6.15 | 6.17 | 6.11 | 6.14 | 17.4M |
| 2025-02-26 | 6.12 | 6.15 | 6.11 | 6.15 | 15.6M |
| 2025-02-25 | 6.16 | 6.16 | 6.11 | 6.11 | 25.9M |
| 2025-02-24 | 6.20 | 6.25 | 6.15 | 6.17 | 38.2M |
| 2025-02-21 | 6.15 | 6.23 | 6.14 | 6.16 | 21.6M |
| 2025-02-20 | 6.18 | 6.18 | 6.13 | 6.15 | 16.3M |
| 2025-02-19 | 6.13 | 6.20 | 6.11 | 6.18 | 26.5M |
| 2025-02-18 | 6.25 | 6.25 | 6.12 | 6.14 | 29.9M |
| 2025-02-17 | 6.22 | 6.25 | 6.17 | 6.23 | 25.0M |
| 2025-02-14 | 6.27 | 6.29 | 6.21 | 6.23 | 24.9M |
| 2025-02-13 | 6.16 | 6.34 | 6.16 | 6.27 | 51.5M |
| 2025-02-12 | 6.18 | 6.19 | 6.11 | 6.18 | 22.5M |
| 2025-02-11 | 6.25 | 6.26 | 6.15 | 6.17 | 23.3M |
| 2025-02-10 | 6.25 | 6.29 | 6.22 | 6.24 | 24.9M |
| 2025-02-07 | 6.21 | 6.30 | 6.18 | 6.26 | 28.3M |
| 2025-02-06 | 6.23 | 6.24 | 6.15 | 6.23 | 23.8M |
| 2025-02-05 | 6.33 | 6.36 | 6.19 | 6.23 | 23.9M |
| 2025-01-27 | 6.31 | 6.41 | 6.30 | 6.30 | 22.3M |
| 2025-01-24 | 6.26 | 6.30 | 6.23 | 6.29 | 14.3M |
| 2025-01-23 | 6.29 | 6.36 | 6.27 | 6.27 | 17.3M |
| 2025-01-22 | 6.24 | 6.29 | 6.21 | 6.26 | 11.9M |
| 2025-01-21 | 6.31 | 6.33 | 6.22 | 6.27 | 11.8M |
| 2025-01-20 | 6.27 | 6.30 | 6.23 | 6.26 | 15.2M |
| 2025-01-17 | 6.18 | 6.25 | 6.14 | 6.22 | 16.1M |
| 2025-01-16 | 6.20 | 6.27 | 6.15 | 6.20 | 18.4M |
| 2025-01-15 | 6.23 | 6.23 | 6.16 | 6.19 | 17.2M |
| 2025-01-14 | 6.11 | 6.24 | 6.10 | 6.24 | 20.9M |
| 2025-01-13 | 6.03 | 6.10 | 6.00 | 6.10 | 14.3M |
| 2025-01-10 | 6.20 | 6.21 | 6.07 | 6.07 | 17.3M |
| 2025-01-09 | 6.26 | 6.28 | 6.19 | 6.21 | 15.5M |
| 2025-01-08 | 6.29 | 6.30 | 6.13 | 6.23 | 22.5M |
| 2025-01-07 | 6.30 | 6.35 | 6.24 | 6.31 | 18.8M |
| 2025-01-06 | 6.27 | 6.36 | 6.16 | 6.30 | 20.2M |
| 2025-01-03 | 6.45 | 6.49 | 6.22 | 6.25 | 31.7M |
| 2025-01-02 | 6.57 | 6.65 | 6.41 | 6.44 | 34.4M |