Last Update: 2025-10-03
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 8.10 8.29 8.10 8.23 0.5M
2024-12-30 8.01 8.13 7.80 8.06 0.5M
2024-12-27 7.98 8.14 7.86 8.06 0.5M
2024-12-26 7.94 8.22 7.92 8.13 0.5M
2024-12-24 8.01 8.01 7.88 7.98 0.2M
2024-12-23 7.87 8.02 7.76 7.97 0.6M
2024-12-20 7.62 7.95 7.54 7.90 1.6M
2024-12-19 7.94 7.99 7.68 7.76 0.8M
2024-12-18 8.26 8.35 7.76 7.85 0.7M
2024-12-17 8.25 8.38 8.16 8.22 0.6M
2024-12-16 7.95 8.29 7.87 8.27 0.7M
2024-12-13 8.21 8.27 7.83 7.94 0.5M
2024-12-12 8.31 8.42 8.26 8.29 0.4M
2024-12-11 8.63 8.63 8.30 8.38 0.4M
2024-12-10 8.23 8.59 8.20 8.50 0.7M
2024-12-09 8.41 8.68 8.28 8.32 0.6M
2024-12-06 8.65 8.79 8.35 8.40 0.6M
2024-12-05 8.60 8.72 8.38 8.58 0.6M
2024-12-04 8.50 8.86 8.46 8.54 0.8M
2024-12-03 8.55 8.58 8.44 8.45 1.1M
2024-12-02 8.00 8.64 8.00 8.61 1.4M
2024-11-29 8.09 8.09 7.91 7.96 0.4M
2024-11-27 8.00 8.16 7.90 8.05 0.9M
2024-11-26 8.05 8.17 7.93 7.95 0.9M
2024-11-25 7.81 8.16 7.73 8.10 0.8M
2024-11-22 7.58 7.83 7.58 7.68 0.7M
2024-11-21 7.50 7.57 7.37 7.55 0.8M
2024-11-20 7.52 7.61 7.40 7.55 0.6M
2024-11-19 7.54 7.82 7.52 7.55 0.6M
2024-11-18 7.92 8.03 7.56 7.66 0.6M
2024-11-15 8.16 8.21 7.95 7.96 0.5M
2024-11-14 8.45 8.49 8.13 8.15 0.5M
2024-11-13 8.46 8.58 8.38 8.43 0.8M
2024-11-12 8.54 8.63 8.40 8.45 0.6M
2024-11-11 8.71 8.77 8.59 8.64 0.8M
2024-11-08 8.73 8.83 8.63 8.65 0.6M
2024-11-07 8.67 8.96 8.61 8.89 0.6M
2024-11-06 8.80 9.03 8.61 8.73 1.3M
2024-11-05 7.86 8.54 7.77 8.54 0.9M
2024-11-04 8.00 8.21 7.81 7.84 0.8M
2024-11-01 7.85 8.13 7.85 8.04 1.0M
2024-10-31 8.17 8.25 7.81 7.84 1.0M
2024-10-30 8.95 8.97 7.91 8.17 1.6M
2024-10-29 8.25 8.53 8.12 8.46 0.8M
2024-10-28 8.11 8.29 8.04 8.26 0.7M
2024-10-25 8.00 8.04 7.77 7.99 0.6M
2024-10-24 8.30 8.31 8.13 8.18 0.4M
2024-10-23 8.24 8.31 8.07 8.20 0.4M
2024-10-22 8.31 8.36 8.14 8.29 0.5M
2024-10-21 8.27 8.32 8.19 8.31 0.5M
2024-10-18 8.05 8.39 7.92 8.32 0.6M
2024-10-17 8.18 8.41 7.96 8.00 1.1M
2024-10-16 8.11 8.27 8.07 8.19 0.7M
2024-10-15 7.95 8.08 7.86 8.01 1.2M
2024-10-14 7.90 8.05 7.83 7.95 1.2M
2024-10-11 7.59 8.06 7.55 7.86 0.6M
2024-10-10 7.36 7.64 7.29 7.62 0.6M
2024-10-09 7.37 7.49 7.34 7.42 0.6M
2024-10-08 7.34 7.45 7.30 7.35 0.5M
2024-10-07 7.33 7.40 7.20 7.31 0.6M
2024-10-04 7.33 7.43 7.20 7.38 0.7M
2024-10-03 7.27 7.37 7.17 7.17 0.6M
2024-10-02 7.31 7.49 7.27 7.33 0.5M
2024-10-01 7.47 7.55 7.32 7.33 0.7M
2024-09-30 7.51 7.82 7.44 7.44 1.1M
2024-09-27 7.68 7.97 7.53 7.65 1.2M
2024-09-26 8.21 8.30 8.08 8.13 0.8M
2024-09-25 8.07 8.12 8.00 8.03 0.5M
2024-09-24 8.16 8.23 8.05 8.07 0.6M
2024-09-23 8.30 8.32 7.99 8.07 0.6M
2024-09-20 8.31 8.34 8.17 8.28 1.1M
2024-09-19 8.20 8.35 8.08 8.31 0.8M
2024-09-18 8.02 8.20 7.92 7.94 0.8M
2024-09-17 8.16 8.26 8.01 8.04 0.7M
2024-09-16 8.07 8.12 7.93 8.07 0.5M
2024-09-13 7.94 8.18 7.92 8.07 0.6M
2024-09-12 7.79 7.95 7.72 7.87 0.5M
2024-09-11 7.68 7.82 7.60 7.74 0.5M
2024-09-10 7.70 7.81 7.58 7.74 0.5M
2024-09-09 7.80 8.03 7.66 7.68 0.7M
2024-09-06 8.12 8.18 7.74 7.77 1.0M
2024-09-05 8.12 8.23 8.07 8.14 0.6M
2024-09-04 8.05 8.33 8.03 8.10 0.6M
2024-09-03 8.37 8.51 8.04 8.09 0.8M
2024-08-30 8.28 8.49 8.22 8.47 0.7M
2024-08-29 7.99 8.37 7.99 8.24 0.9M
2024-08-28 8.00 8.11 7.88 7.99 0.7M
2024-08-27 8.12 8.16 8.05 8.06 0.8M
2024-08-26 8.14 8.28 8.08 8.18 0.9M
2024-08-23 7.95 8.21 7.94 8.14 0.8M
2024-08-22 8.22 8.31 7.91 7.97 0.9M
2024-08-21 7.93 8.33 7.93 8.24 1.0M
2024-08-20 7.78 7.87 7.56 7.85 0.8M
2024-08-19 7.63 7.78 7.58 7.77 1.1M
2024-08-16 7.40 7.70 7.40 7.70 1.0M
2024-08-15 7.31 7.56 7.25 7.51 1.2M
2024-08-14 7.12 7.22 7.07 7.12 1.7M
2024-08-13 6.97 7.19 6.95 7.11 1.2M
2024-08-12 7.15 7.30 6.98 6.99 1.0M
2024-08-09 7.28 7.36 7.05 7.20 0.9M
2024-08-08 7.24 7.29 7.07 7.22 1.6M
2024-08-07 7.19 7.47 7.02 7.04 0.9M
2024-08-06 7.15 7.28 6.97 7.09 1.0M
2024-08-05 6.80 7.12 6.67 7.11 1.6M
2024-08-02 7.20 7.57 7.12 7.41 1.5M
2024-08-01 7.09 8.05 6.92 7.52 4.9M
2024-07-31 9.12 9.53 9.00 9.24 2.0M
2024-07-30 9.00 9.24 8.98 9.14 0.9M
2024-07-29 9.05 9.13 8.88 8.92 0.9M
2024-07-26 8.92 9.48 8.81 8.99 1.5M
2024-07-25 8.45 8.73 8.43 8.52 0.8M
2024-07-24 8.74 8.77 8.40 8.46 0.7M
2024-07-23 8.70 8.94 8.65 8.67 0.7M
2024-07-22 8.56 8.73 8.43 8.71 0.6M
2024-07-19 8.60 8.70 8.48 8.55 0.6M
2024-07-18 8.74 8.82 8.50 8.57 0.9M
2024-07-17 8.77 8.94 8.62 8.69 0.8M
2024-07-16 8.52 8.92 8.52 8.88 0.9M
2024-07-15 8.44 8.54 8.31 8.48 0.7M
2024-07-12 8.35 8.47 8.25 8.32 0.9M
2024-07-11 8.32 8.41 8.13 8.28 1.0M
2024-07-10 8.27 8.27 8.07 8.12 0.6M
2024-07-09 8.53 8.58 8.11 8.20 0.6M
2024-07-08 8.37 8.64 8.35 8.55 0.9M
2024-07-05 8.65 8.68 8.25 8.30 0.8M
2024-07-03 8.57 8.74 8.47 8.64 0.4M
2024-07-02 8.52 8.59 8.40 8.58 0.6M
2024-07-01 8.60 8.63 8.39 8.50 0.8M
2024-06-28 8.49 8.68 8.48 8.63 2.0M
2024-06-27 8.12 8.50 8.12 8.45 0.8M
2024-06-26 8.14 8.14 7.98 8.12 1.0M
2024-06-25 8.02 8.16 7.93 8.12 0.7M
2024-06-24 8.10 8.23 7.98 7.99 1.1M
2024-06-21 8.03 8.13 7.92 8.09 1.2M
2024-06-20 8.04 8.12 7.96 7.99 0.8M
2024-06-18 8.25 8.27 8.09 8.09 0.7M
2024-06-17 8.31 8.49 8.11 8.20 0.8M
2024-06-14 8.53 8.60 8.28 8.31 0.7M
2024-06-13 8.84 8.91 8.64 8.65 0.6M
2024-06-12 8.92 9.15 8.81 8.85 1.0M
2024-06-11 8.67 9.00 8.67 8.73 1.2M
2024-06-10 8.49 8.78 8.44 8.75 0.8M
2024-06-07 8.37 8.54 8.32 8.50 1.1M
2024-06-06 8.31 8.52 8.28 8.46 0.9M
2024-06-05 8.19 8.37 8.09 8.31 2.1M
2024-06-04 8.32 8.32 8.04 8.11 1.0M
2024-06-03 8.77 8.86 8.34 8.37 0.9M
2024-05-31 8.92 8.95 8.78 8.84 1.0M
2024-05-30 9.12 9.17 8.81 8.85 1.0M
2024-05-29 9.04 9.18 9.04 9.07 0.7M
2024-05-28 9.26 9.43 9.14 9.18 0.7M
2024-05-24 9.24 9.39 9.17 9.29 0.8M
2024-05-23 9.43 9.50 9.03 9.17 0.9M
2024-05-22 9.78 9.80 9.44 9.45 0.7M
2024-05-21 10.04 10.27 9.79 9.80 1.0M
2024-05-20 9.91 10.15 9.90 10.08 0.7M
2024-05-17 9.91 9.95 9.83 9.94 0.5M
2024-05-16 9.86 9.99 9.82 9.89 0.7M
2024-05-15 9.94 10.01 9.87 9.93 0.5M
2024-05-14 9.89 9.98 9.81 9.82 0.5M
2024-05-13 9.92 10.03 9.72 9.74 0.6M
2024-05-10 10.13 10.15 9.77 9.87 0.8M
2024-05-09 9.99 10.21 9.98 10.14 0.6M
2024-05-08 9.98 10.07 9.92 10.07 0.6M
2024-05-07 10.17 10.22 9.91 10.08 1.0M
2024-05-06 10.15 10.24 9.88 10.19 1.5M
2024-05-03 11.60 11.60 9.67 10.13 3.3M
2024-05-02 10.16 10.17 9.87 9.89 1.1M
2024-05-01 10.03 10.28 9.94 10.06 0.9M
2024-04-30 10.10 10.12 9.82 10.02 1.4M
2024-04-29 10.15 10.36 10.15 10.30 0.7M
2024-04-26 9.93 10.30 9.89 10.18 0.9M
2024-04-25 9.94 10.06 9.88 9.91 0.7M
2024-04-24 10.24 10.26 10.02 10.04 0.5M
2024-04-23 10.20 10.42 10.15 10.21 0.5M
2024-04-22 10.01 10.27 9.95 10.22 0.6M
2024-04-19 9.94 10.12 9.83 9.92 0.7M
2024-04-18 9.98 10.17 9.90 10.01 0.5M
2024-04-17 10.00 10.18 9.94 9.96 0.5M
2024-04-16 9.89 9.98 9.73 9.97 0.5M
2024-04-15 9.99 9.99 9.70 9.89 0.7M
2024-04-12 10.09 10.14 9.94 10.01 0.6M
2024-04-11 10.25 10.28 10.05 10.18 0.6M
2024-04-10 10.33 10.42 10.13 10.22 0.7M
2024-04-09 10.67 10.75 10.54 10.59 0.5M
2024-04-08 10.51 10.83 10.51 10.67 0.6M
2024-04-05 10.46 10.63 10.42 10.49 0.8M
2024-04-04 10.84 10.89 10.47 10.48 0.6M
2024-04-03 10.62 10.75 10.52 10.70 0.7M
2024-04-02 10.72 10.89 10.62 10.77 0.7M
2024-04-01 11.05 11.12 10.84 10.89 0.7M
2024-03-28 11.07 11.33 10.98 10.98 0.7M
2024-03-27 11.08 11.20 10.99 11.08 0.5M
2024-03-26 11.05 11.15 10.95 11.00 0.6M
2024-03-25 10.99 11.10 10.91 10.96 0.6M
2024-03-22 11.24 11.35 11.03 11.04 0.5M
2024-03-21 11.35 11.41 11.20 11.24 0.7M
2024-03-20 11.05 11.38 10.97 11.28 0.6M
2024-03-19 11.07 11.21 10.99 11.08 0.9M
2024-03-18 11.08 11.15 10.91 11.07 0.9M
2024-03-15 10.83 11.12 10.83 10.98 1.3M
2024-03-14 11.24 11.28 10.93 10.95 0.9M
2024-03-13 11.16 11.65 11.14 11.24 1.5M
2024-03-12 11.10 11.20 10.99 11.13 0.7M
2024-03-11 10.98 11.22 10.93 11.07 0.6M
2024-03-08 11.07 11.19 10.92 11.00 0.9M
2024-03-07 11.14 11.23 11.00 11.03 0.8M
2024-03-06 11.13 11.13 10.96 11.02 0.9M
2024-03-05 10.80 11.09 10.75 10.98 0.9M
2024-03-04 11.11 11.16 10.81 10.93 0.8M
2024-03-01 11.30 11.34 11.00 11.14 1.1M
2024-02-29 11.40 11.65 11.24 11.30 1.2M
2024-02-28 11.07 11.33 10.96 11.19 1.1M
2024-02-27 10.86 11.23 10.86 11.12 1.0M
2024-02-26 10.63 11.01 10.53 10.82 1.2M
2024-02-23 10.45 10.75 10.43 10.63 1.0M
2024-02-22 10.64 10.79 10.39 10.47 1.0M
2024-02-21 10.83 10.89 10.52 10.65 1.0M
2024-02-20 10.87 11.05 10.68 10.79 2.0M
2024-02-16 10.88 11.61 10.70 11.06 2.3M
2024-02-15 11.91 12.07 10.71 10.88 7.3M
2024-02-14 14.18 14.24 13.90 14.01 1.1M
2024-02-13 13.98 14.27 13.90 13.97 0.8M
2024-02-12 14.52 14.74 14.40 14.47 0.7M
2024-02-09 14.34 14.61 14.30 14.47 0.6M
2024-02-08 14.00 14.53 13.99 14.27 0.7M
2024-02-07 13.98 14.01 13.68 13.94 0.4M
2024-02-06 13.76 14.01 13.60 13.84 0.5M
2024-02-05 13.93 13.96 13.68 13.82 0.8M
2024-02-02 13.96 14.30 13.69 14.12 0.6M
2024-02-01 13.75 13.93 13.61 13.92 0.5M
2024-01-31 13.82 14.04 13.55 13.59 0.5M
2024-01-30 14.33 14.33 13.78 13.84 0.4M
2024-01-29 14.45 14.48 14.20 14.44 0.6M
2024-01-26 13.58 14.50 13.56 14.37 0.5M
2024-01-25 14.35 14.56 14.00 14.15 0.7M
2024-01-24 14.20 14.31 14.04 14.23 0.8M
2024-01-23 13.93 14.24 13.86 14.00 0.5M
2024-01-22 13.54 14.06 13.53 13.85 0.6M
2024-01-19 13.38 13.48 13.03 13.48 1.2M
2024-01-18 13.55 13.69 13.20 13.38 0.6M
2024-01-17 13.07 13.44 12.85 13.42 0.9M
2024-01-16 13.57 13.90 13.28 13.33 1.3M
2024-01-12 13.77 13.82 13.31 13.59 0.7M
2024-01-11 13.37 13.71 13.22 13.59 0.8M
2024-01-10 13.33 13.47 12.86 13.38 0.9M
2024-01-09 13.03 13.24 12.85 13.09 1.1M
2024-01-08 13.06 13.37 12.99 13.24 1.2M
2024-01-05 12.79 13.18 12.74 13.10 1.1M
2024-01-04 13.41 13.44 12.92 12.94 1.1M
2024-01-03 13.77 13.77 13.37 13.41 1.2M
2024-01-02 14.53 14.57 13.90 13.94 0.8M