9.60
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 | 13.04 | 13.66 | 12.80 | 13.18 | 90.7M |
| 2024-12-30 | 13.88 | 13.88 | 12.97 | 13.15 | 110.3M |
| 2024-12-27 | 12.45 | 13.00 | 12.28 | 12.80 | 30.3M |
| 2024-12-26 | 12.23 | 12.55 | 12.17 | 12.43 | 21.7M |
| 2024-12-25 | 12.69 | 12.69 | 12.10 | 12.23 | 26.4M |
| 2024-12-24 | 12.58 | 12.84 | 12.38 | 12.69 | 24.3M |
| 2024-12-23 | 13.41 | 13.55 | 12.49 | 12.50 | 49.4M |
| 2024-12-20 | 12.88 | 13.80 | 12.82 | 13.41 | 53.2M |
| 2024-12-19 | 12.90 | 13.08 | 12.84 | 12.99 | 29.9M |
| 2024-12-18 | 12.98 | 13.58 | 12.75 | 13.14 | 32.6M |
| 2024-12-17 | 13.23 | 13.36 | 12.94 | 12.96 | 29.4M |
| 2024-12-16 | 13.80 | 13.92 | 13.20 | 13.29 | 45.8M |
| 2024-12-13 | 13.94 | 14.60 | 13.77 | 13.78 | 73.1M |
| 2024-12-12 | 14.45 | 14.72 | 13.84 | 14.11 | 66.1M |
| 2024-12-11 | 13.99 | 14.67 | 13.92 | 14.51 | 65.0M |
| 2024-12-10 | 13.62 | 14.38 | 13.50 | 14.10 | 91.1M |
| 2024-12-09 | 13.60 | 13.60 | 13.06 | 13.23 | 33.8M |
| 2024-12-06 | 13.50 | 13.58 | 13.25 | 13.52 | 32.6M |
| 2024-12-05 | 13.25 | 13.82 | 13.18 | 13.58 | 43.9M |
| 2024-12-04 | 13.51 | 13.62 | 13.23 | 13.30 | 32.3M |
| 2024-12-03 | 13.50 | 13.76 | 13.25 | 13.60 | 46.3M |
| 2024-12-02 | 13.90 | 14.10 | 13.50 | 13.59 | 59.9M |
| 2024-11-29 | 13.50 | 13.89 | 13.09 | 13.47 | 54.4M |
| 2024-11-28 | 14.18 | 14.49 | 13.48 | 13.55 | 79.8M |
| 2024-11-27 | 12.95 | 14.10 | 12.70 | 14.04 | 76.6M |
| 2024-11-26 | 14.05 | 14.05 | 13.00 | 13.16 | 93.1M |
| 2024-11-25 | 14.84 | 14.90 | 14.07 | 14.07 | 104.8M |
| 2024-11-22 | 14.00 | 15.74 | 13.76 | 15.63 | 178.5M |
| 2024-11-21 | 13.52 | 14.86 | 13.34 | 14.31 | 87.2M |
| 2024-11-20 | 13.51 | 13.65 | 13.25 | 13.51 | 32.3M |
| 2024-11-19 | 13.10 | 13.57 | 12.91 | 13.55 | 51.8M |
| 2024-11-18 | 15.00 | 15.08 | 13.28 | 13.28 | 67.2M |
| 2024-11-15 | 15.05 | 15.38 | 14.66 | 14.76 | 49.6M |
| 2024-11-14 | 15.25 | 15.59 | 15.11 | 15.14 | 50.4M |
| 2024-11-13 | 15.15 | 15.47 | 14.82 | 15.34 | 58.0M |
| 2024-11-12 | 15.46 | 15.55 | 14.92 | 15.26 | 63.5M |
| 2024-11-11 | 14.36 | 15.73 | 14.36 | 15.46 | 114.9M |
| 2024-11-08 | 14.26 | 14.59 | 14.11 | 14.30 | 63.4M |
| 2024-11-07 | 14.60 | 14.60 | 13.90 | 14.29 | 83.4M |
| 2024-11-06 | 15.03 | 16.08 | 14.88 | 14.88 | 81.3M |
| 2024-11-05 | 15.49 | 15.72 | 14.88 | 15.26 | 102.2M |
| 2024-11-04 | 15.40 | 15.99 | 15.04 | 15.64 | 112.3M |
| 2024-11-01 | 15.21 | 15.65 | 14.33 | 14.57 | 92.1M |
| 2024-10-31 | 15.47 | 16.83 | 14.74 | 15.53 | 140.4M |
| 2024-10-30 | 15.44 | 16.19 | 15.00 | 15.85 | 135.0M |
| 2024-10-29 | 14.08 | 15.64 | 13.80 | 15.22 | 162.8M |
| 2024-10-28 | 12.98 | 14.50 | 12.52 | 14.22 | 133.1M |
| 2024-10-25 | 12.99 | 13.66 | 12.99 | 13.25 | 84.6M |
| 2024-10-24 | 12.87 | 13.76 | 12.73 | 12.85 | 100.1M |
| 2024-10-23 | 14.06 | 14.77 | 12.98 | 13.16 | 158.8M |
| 2024-10-22 | 12.70 | 14.06 | 12.62 | 14.06 | 134.4M |
| 2024-10-21 | 12.21 | 13.00 | 11.80 | 12.78 | 135.3M |
| 2024-10-18 | 10.95 | 12.19 | 10.95 | 12.19 | 144.4M |
| 2024-10-17 | 10.89 | 11.60 | 10.81 | 11.08 | 80.7M |
| 2024-10-16 | 10.49 | 11.21 | 10.38 | 10.84 | 66.9M |
| 2024-10-15 | 10.51 | 11.27 | 10.40 | 10.60 | 76.4M |
| 2024-10-14 | 9.80 | 10.78 | 9.66 | 10.70 | 82.2M |
| 2024-10-11 | 10.35 | 10.45 | 9.63 | 9.82 | 67.4M |
| 2024-10-10 | 10.55 | 11.29 | 9.96 | 10.70 | 102.6M |
| 2024-10-09 | 11.00 | 11.00 | 10.27 | 10.27 | 72.7M |
| 2024-10-08 | 11.73 | 11.73 | 10.49 | 11.41 | 90.1M |
| 2024-09-30 | 10.05 | 10.68 | 9.85 | 10.66 | 76.4M |
| 2024-09-27 | 9.28 | 9.92 | 9.27 | 9.71 | 61.2M |
| 2024-09-26 | 8.99 | 9.25 | 8.89 | 9.23 | 38.6M |
| 2024-09-25 | 8.88 | 9.35 | 8.88 | 9.07 | 49.4M |
| 2024-09-24 | 8.83 | 9.02 | 8.57 | 8.93 | 34.1M |
| 2024-09-23 | 9.05 | 9.08 | 8.70 | 8.81 | 36.3M |
| 2024-09-20 | 8.80 | 9.05 | 8.76 | 8.98 | 38.1M |
| 2024-09-19 | 8.46 | 9.07 | 8.34 | 8.86 | 41.6M |
| 2024-09-18 | 8.33 | 8.46 | 8.15 | 8.42 | 20.9M |
| 2024-09-13 | 8.50 | 8.63 | 8.30 | 8.33 | 20.7M |
| 2024-09-12 | 8.55 | 8.79 | 8.50 | 8.54 | 26.0M |
| 2024-09-11 | 8.80 | 8.81 | 8.43 | 8.55 | 28.3M |
| 2024-09-10 | 8.88 | 9.08 | 8.66 | 8.87 | 26.7M |
| 2024-09-09 | 8.97 | 9.15 | 8.84 | 8.91 | 25.3M |
| 2024-09-06 | 9.10 | 9.45 | 9.02 | 9.04 | 48.2M |
| 2024-09-05 | 8.74 | 9.49 | 8.58 | 9.20 | 67.2M |
| 2024-09-04 | 8.80 | 8.87 | 8.67 | 8.75 | 26.6M |
| 2024-09-03 | 8.86 | 9.13 | 8.85 | 8.91 | 25.6M |
| 2024-09-02 | 8.98 | 9.15 | 8.86 | 8.89 | 36.5M |
| 2024-08-30 | 8.88 | 9.30 | 8.81 | 8.99 | 66.5M |
| 2024-08-29 | 8.45 | 9.10 | 8.37 | 8.95 | 50.1M |
| 2024-08-28 | 8.55 | 8.72 | 8.51 | 8.51 | 28.6M |
| 2024-08-27 | 8.83 | 8.97 | 8.58 | 8.66 | 44.4M |
| 2024-08-26 | 8.52 | 9.30 | 8.47 | 8.83 | 73.6M |
| 2024-08-23 | 7.96 | 8.78 | 7.96 | 8.47 | 54.5M |
| 2024-08-22 | 8.29 | 8.45 | 8.02 | 8.04 | 29.1M |
| 2024-08-21 | 8.34 | 8.44 | 8.16 | 8.29 | 31.1M |
| 2024-08-20 | 8.24 | 8.70 | 8.15 | 8.46 | 47.5M |
| 2024-08-19 | 8.04 | 8.55 | 8.03 | 8.29 | 30.1M |
| 2024-08-16 | 8.13 | 8.23 | 8.06 | 8.06 | 15.4M |
| 2024-08-15 | 8.06 | 8.23 | 7.95 | 8.14 | 17.6M |
| 2024-08-14 | 7.92 | 8.23 | 7.89 | 8.09 | 21.1M |
| 2024-08-13 | 7.98 | 8.02 | 7.67 | 7.92 | 18.3M |
| 2024-08-12 | 8.13 | 8.18 | 7.90 | 7.97 | 17.7M |
| 2024-08-09 | 8.30 | 8.40 | 8.10 | 8.10 | 25.5M |
| 2024-08-08 | 8.34 | 8.69 | 8.23 | 8.31 | 43.1M |
| 2024-08-07 | 8.24 | 8.68 | 8.12 | 8.51 | 55.8M |
| 2024-08-06 | 8.50 | 8.64 | 8.21 | 8.30 | 63.2M |
| 2024-08-05 | 7.90 | 8.83 | 7.80 | 8.64 | 81.3M |
| 2024-08-02 | 8.40 | 8.40 | 8.01 | 8.03 | 28.7M |
| 2024-08-01 | 8.05 | 8.67 | 8.01 | 8.44 | 43.2M |
| 2024-07-31 | 7.78 | 8.09 | 7.75 | 8.07 | 19.1M |
| 2024-07-30 | 7.83 | 7.87 | 7.75 | 7.79 | 10.0M |
| 2024-07-29 | 7.83 | 7.91 | 7.73 | 7.81 | 10.4M |
| 2024-07-26 | 7.53 | 7.89 | 7.51 | 7.83 | 16.0M |
| 2024-07-25 | 7.50 | 7.65 | 7.42 | 7.52 | 10.8M |
| 2024-07-24 | 7.62 | 7.68 | 7.49 | 7.52 | 13.1M |
| 2024-07-23 | 7.82 | 7.93 | 7.63 | 7.64 | 14.5M |
| 2024-07-22 | 7.79 | 7.86 | 7.75 | 7.82 | 8.9M |
| 2024-07-19 | 7.75 | 7.86 | 7.69 | 7.78 | 10.2M |
| 2024-07-18 | 7.76 | 7.79 | 7.58 | 7.76 | 14.8M |
| 2024-07-17 | 7.94 | 8.00 | 7.77 | 7.79 | 14.3M |
| 2024-07-16 | 7.87 | 8.02 | 7.80 | 7.98 | 13.2M |
| 2024-07-15 | 7.91 | 8.03 | 7.88 | 7.88 | 13.3M |
| 2024-07-12 | 8.28 | 8.30 | 7.87 | 7.92 | 18.5M |
| 2024-07-11 | 7.90 | 8.10 | 7.84 | 8.05 | 22.4M |
| 2024-07-10 | 7.91 | 8.02 | 7.75 | 7.75 | 26.7M |
| 2024-07-09 | 7.50 | 8.06 | 7.47 | 8.01 | 39.6M |
| 2024-07-08 | 7.94 | 7.94 | 7.60 | 7.65 | 26.5M |
| 2024-07-05 | 8.01 | 8.09 | 7.85 | 8.00 | 18.6M |
| 2024-07-04 | 8.32 | 8.37 | 7.98 | 8.02 | 24.4M |
| 2024-07-03 | 8.66 | 8.66 | 8.28 | 8.32 | 31.5M |
| 2024-07-02 | 8.86 | 8.90 | 8.58 | 8.68 | 29.8M |
| 2024-07-01 | 9.00 | 9.12 | 8.62 | 8.90 | 40.1M |
| 2024-06-28 | 8.87 | 9.22 | 8.75 | 9.08 | 40.4M |
| 2024-06-27 | 9.05 | 9.32 | 8.99 | 8.99 | 48.3M |
| 2024-06-26 | 8.88 | 9.30 | 8.80 | 9.21 | 55.1M |
| 2024-06-25 | 8.65 | 9.27 | 8.65 | 9.00 | 65.8M |
| 2024-06-24 | 8.80 | 9.01 | 8.50 | 8.60 | 35.3M |
| 2024-06-21 | 8.58 | 9.06 | 8.42 | 8.86 | 42.6M |
| 2024-06-20 | 8.84 | 9.40 | 8.67 | 8.70 | 53.7M |
| 2024-06-19 | 9.40 | 9.40 | 8.84 | 8.95 | 62.8M |
| 2024-06-18 | 9.12 | 9.54 | 9.05 | 9.51 | 54.0M |
| 2024-06-17 | 9.13 | 9.43 | 9.09 | 9.34 | 54.0M |
| 2024-06-14 | 9.27 | 9.55 | 9.06 | 9.34 | 96.8M |
| 2024-06-13 | 8.70 | 9.56 | 8.69 | 9.56 | 86.1M |
| 2024-06-12 | 8.90 | 9.25 | 8.67 | 8.69 | 68.1M |
| 2024-06-11 | 8.55 | 8.78 | 8.44 | 8.70 | 46.7M |
| 2024-06-07 | 8.23 | 8.75 | 7.91 | 8.60 | 61.2M |
| 2024-06-06 | 8.40 | 8.48 | 8.08 | 8.12 | 40.4M |
| 2024-06-05 | 8.20 | 8.60 | 8.10 | 8.47 | 53.9M |
| 2024-06-04 | 8.44 | 8.51 | 8.05 | 8.26 | 49.0M |
| 2024-06-03 | 8.40 | 8.88 | 8.35 | 8.46 | 86.2M |
| 2024-05-31 | 7.46 | 8.17 | 7.44 | 8.17 | 61.5M |
| 2024-05-30 | 7.41 | 7.48 | 7.30 | 7.43 | 8.7M |
| 2024-05-29 | 7.36 | 7.54 | 7.36 | 7.42 | 9.4M |
| 2024-05-28 | 7.50 | 7.55 | 7.36 | 7.40 | 9.5M |
| 2024-05-27 | 7.55 | 7.56 | 7.34 | 7.50 | 11.3M |
| 2024-05-24 | 7.65 | 7.70 | 7.46 | 7.47 | 11.9M |
| 2024-05-23 | 7.85 | 7.86 | 7.60 | 7.64 | 16.5M |
| 2024-05-22 | 7.89 | 7.95 | 7.84 | 7.90 | 11.2M |
| 2024-05-21 | 7.97 | 7.97 | 7.82 | 7.88 | 10.9M |
| 2024-05-20 | 8.09 | 8.09 | 7.92 | 7.98 | 12.9M |
| 2024-05-17 | 7.93 | 8.07 | 7.84 | 8.06 | 11.5M |
| 2024-05-16 | 7.96 | 8.06 | 7.91 | 7.93 | 11.3M |
| 2024-05-15 | 8.13 | 8.17 | 7.96 | 7.96 | 12.6M |
| 2024-05-14 | 8.01 | 8.19 | 7.99 | 8.10 | 10.4M |
| 2024-05-13 | 8.07 | 8.15 | 7.89 | 8.01 | 14.7M |
| 2024-05-10 | 8.28 | 8.60 | 8.15 | 8.17 | 20.4M |
| 2024-05-09 | 8.08 | 8.55 | 8.07 | 8.28 | 28.2M |
| 2024-05-08 | 8.15 | 8.16 | 8.01 | 8.06 | 12.7M |
| 2024-05-07 | 8.15 | 8.26 | 8.10 | 8.17 | 10.6M |
| 2024-05-06 | 8.20 | 8.28 | 8.13 | 8.18 | 15.2M |
| 2024-04-30 | 8.17 | 8.24 | 7.96 | 8.08 | 15.8M |
| 2024-04-29 | 7.99 | 8.24 | 7.98 | 8.17 | 19.1M |
| 2024-04-26 | 7.84 | 8.10 | 7.84 | 8.05 | 14.2M |
| 2024-04-25 | 7.90 | 7.98 | 7.84 | 7.87 | 11.5M |
| 2024-04-24 | 7.77 | 7.90 | 7.66 | 7.90 | 12.1M |
| 2024-04-23 | 7.80 | 7.88 | 7.68 | 7.69 | 10.4M |
| 2024-04-22 | 7.70 | 7.90 | 7.54 | 7.71 | 13.0M |
| 2024-04-19 | 7.90 | 7.96 | 7.74 | 7.80 | 16.0M |
| 2024-04-18 | 8.03 | 8.18 | 7.86 | 7.96 | 16.7M |
| 2024-04-17 | 7.58 | 8.02 | 7.58 | 8.02 | 20.5M |
| 2024-04-16 | 8.06 | 8.06 | 7.45 | 7.46 | 28.7M |
| 2024-04-15 | 8.22 | 8.35 | 7.88 | 8.01 | 23.0M |
| 2024-04-12 | 8.58 | 8.65 | 8.23 | 8.24 | 21.4M |
| 2024-04-11 | 8.40 | 8.75 | 8.37 | 8.58 | 17.5M |
| 2024-04-10 | 8.76 | 8.79 | 8.38 | 8.48 | 18.9M |
| 2024-04-09 | 8.65 | 8.83 | 8.60 | 8.82 | 13.9M |
| 2024-04-08 | 8.93 | 8.93 | 8.66 | 8.68 | 20.2M |
| 2024-04-03 | 9.07 | 9.11 | 8.78 | 8.96 | 21.1M |
| 2024-04-02 | 9.23 | 9.29 | 9.01 | 9.07 | 21.8M |
| 2024-04-01 | 9.16 | 9.44 | 9.16 | 9.32 | 26.9M |
| 2024-03-29 | 9.07 | 9.24 | 8.93 | 9.21 | 30.8M |
| 2024-03-28 | 8.71 | 9.30 | 8.70 | 9.17 | 38.8M |
| 2024-03-27 | 9.15 | 9.18 | 8.61 | 8.64 | 41.4M |
| 2024-03-26 | 9.17 | 9.45 | 8.95 | 9.24 | 39.2M |
| 2024-03-25 | 9.90 | 9.99 | 9.30 | 9.32 | 60.7M |
| 2024-03-22 | 9.41 | 10.20 | 9.37 | 9.99 | 86.9M |
| 2024-03-21 | 9.58 | 9.63 | 9.34 | 9.53 | 57.6M |
| 2024-03-20 | 9.17 | 9.75 | 9.16 | 9.61 | 79.0M |
| 2024-03-19 | 9.23 | 9.40 | 9.16 | 9.16 | 32.0M |
| 2024-03-18 | 9.11 | 9.29 | 9.03 | 9.25 | 34.7M |
| 2024-03-15 | 8.98 | 9.07 | 8.87 | 9.06 | 17.5M |
| 2024-03-14 | 9.10 | 9.18 | 8.86 | 8.98 | 30.6M |
| 2024-03-13 | 9.11 | 9.38 | 9.07 | 9.18 | 36.8M |
| 2024-03-12 | 9.17 | 9.26 | 9.07 | 9.13 | 28.1M |
| 2024-03-11 | 8.98 | 9.18 | 8.83 | 9.16 | 34.9M |
| 2024-03-08 | 8.81 | 9.49 | 8.77 | 9.18 | 54.0M |
| 2024-03-07 | 9.20 | 9.37 | 8.81 | 8.82 | 54.7M |
| 2024-03-06 | 9.33 | 9.49 | 9.12 | 9.26 | 63.8M |
| 2024-03-05 | 9.25 | 9.69 | 9.03 | 9.61 | 110.2M |
| 2024-03-04 | 8.82 | 9.63 | 8.60 | 9.41 | 105.7M |
| 2024-03-01 | 8.48 | 8.87 | 8.43 | 8.75 | 49.5M |
| 2024-02-29 | 7.80 | 8.48 | 7.76 | 8.45 | 38.6M |
| 2024-02-28 | 8.61 | 8.73 | 7.85 | 7.86 | 46.9M |
| 2024-02-27 | 8.20 | 8.59 | 8.16 | 8.59 | 26.2M |
| 2024-02-26 | 8.20 | 8.45 | 8.08 | 8.30 | 30.8M |
| 2024-02-23 | 7.95 | 8.20 | 7.79 | 8.18 | 31.1M |
| 2024-02-22 | 7.60 | 7.89 | 7.56 | 7.89 | 26.0M |
| 2024-02-21 | 7.55 | 7.91 | 7.48 | 7.65 | 37.0M |
| 2024-02-20 | 7.39 | 7.67 | 7.27 | 7.67 | 35.3M |
| 2024-02-19 | 7.50 | 7.50 | 7.27 | 7.41 | 36.2M |
| 2024-02-08 | 7.13 | 7.34 | 6.98 | 7.32 | 46.5M |
| 2024-02-07 | 6.70 | 7.28 | 6.67 | 7.12 | 56.2M |
| 2024-02-06 | 6.16 | 6.76 | 5.96 | 6.62 | 36.8M |
| 2024-02-05 | 6.85 | 7.01 | 6.22 | 6.23 | 40.4M |
| 2024-02-02 | 7.28 | 7.45 | 6.66 | 6.91 | 32.1M |
| 2024-02-01 | 7.35 | 7.47 | 7.15 | 7.22 | 25.5M |
| 2024-01-31 | 7.80 | 7.92 | 7.37 | 7.40 | 35.7M |
| 2024-01-30 | 8.07 | 8.28 | 7.86 | 7.89 | 24.2M |
| 2024-01-29 | 8.49 | 8.55 | 8.16 | 8.17 | 26.2M |
| 2024-01-26 | 8.45 | 8.85 | 8.41 | 8.52 | 45.2M |
| 2024-01-25 | 8.21 | 8.49 | 8.15 | 8.48 | 25.2M |
| 2024-01-24 | 8.16 | 8.25 | 7.85 | 8.25 | 24.6M |
| 2024-01-23 | 7.99 | 8.17 | 7.85 | 8.14 | 22.9M |
| 2024-01-22 | 8.49 | 8.52 | 7.90 | 7.99 | 29.9M |
| 2024-01-19 | 8.62 | 8.68 | 8.48 | 8.49 | 15.1M |
| 2024-01-18 | 8.52 | 8.64 | 8.37 | 8.63 | 25.3M |
| 2024-01-17 | 8.87 | 8.89 | 8.55 | 8.57 | 27.8M |
| 2024-01-16 | 9.09 | 9.12 | 8.77 | 8.90 | 29.0M |
| 2024-01-15 | 9.00 | 9.21 | 8.88 | 9.11 | 22.3M |
| 2024-01-12 | 9.38 | 9.46 | 8.95 | 9.01 | 40.5M |
| 2024-01-11 | 9.19 | 9.58 | 9.18 | 9.41 | 40.3M |
| 2024-01-10 | 9.35 | 9.43 | 8.94 | 9.27 | 41.1M |
| 2024-01-09 | 9.66 | 9.91 | 9.33 | 9.50 | 54.8M |
| 2024-01-08 | 9.79 | 9.85 | 9.50 | 9.57 | 44.6M |
| 2024-01-05 | 10.15 | 10.18 | 9.78 | 9.83 | 80.9M |
| 2024-01-04 | 9.40 | 10.31 | 9.26 | 10.31 | 65.5M |
| 2024-01-03 | 9.45 | 9.53 | 9.25 | 9.37 | 23.9M |
| 2024-01-02 | 9.56 | 9.59 | 9.38 | 9.47 | 20.7M |