9.26
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 10.70 | 10.99 | 10.22 | 10.28 | 74.2M |
| 2024-12-30 | 10.38 | 11.19 | 10.14 | 11.05 | 123.0M |
| 2024-12-27 | 9.28 | 10.18 | 9.21 | 10.18 | 37.0M |
| 2024-12-26 | 9.05 | 9.28 | 9.05 | 9.25 | 15.1M |
| 2024-12-25 | 9.43 | 9.43 | 9.01 | 9.14 | 21.6M |
| 2024-12-24 | 9.28 | 9.42 | 9.15 | 9.31 | 21.9M |
| 2024-12-23 | 9.73 | 9.74 | 9.27 | 9.30 | 28.5M |
| 2024-12-20 | 9.60 | 9.84 | 9.53 | 9.76 | 23.6M |
| 2024-12-19 | 9.61 | 9.68 | 9.46 | 9.60 | 27.6M |
| 2024-12-18 | 9.67 | 9.84 | 9.54 | 9.70 | 29.0M |
| 2024-12-17 | 9.96 | 10.08 | 9.63 | 9.66 | 39.2M |
| 2024-12-16 | 10.30 | 10.34 | 9.80 | 9.96 | 49.1M |
| 2024-12-13 | 10.55 | 10.56 | 10.31 | 10.33 | 30.3M |
| 2024-12-12 | 10.50 | 10.66 | 10.47 | 10.63 | 28.6M |
| 2024-12-11 | 10.40 | 10.69 | 10.32 | 10.65 | 34.3M |
| 2024-12-10 | 10.98 | 10.99 | 10.46 | 10.46 | 47.1M |
| 2024-12-09 | 10.51 | 10.84 | 10.38 | 10.54 | 38.9M |
| 2024-12-06 | 10.50 | 10.58 | 10.38 | 10.51 | 32.6M |
| 2024-12-05 | 10.31 | 10.56 | 10.26 | 10.46 | 32.0M |
| 2024-12-04 | 10.66 | 10.73 | 10.23 | 10.30 | 40.5M |
| 2024-12-03 | 10.79 | 10.85 | 10.43 | 10.66 | 45.4M |
| 2024-12-02 | 10.37 | 10.78 | 10.37 | 10.74 | 59.1M |
| 2024-11-29 | 10.58 | 10.59 | 10.13 | 10.38 | 58.1M |
| 2024-11-28 | 10.37 | 10.94 | 10.24 | 10.56 | 71.7M |
| 2024-11-27 | 10.60 | 10.66 | 10.07 | 10.45 | 82.4M |
| 2024-11-26 | 11.17 | 11.42 | 10.74 | 10.75 | 61.4M |
| 2024-11-25 | 11.11 | 11.29 | 10.69 | 10.98 | 79.4M |
| 2024-11-22 | 12.12 | 12.40 | 11.34 | 11.38 | 108.0M |
| 2024-11-21 | 13.50 | 13.86 | 12.60 | 12.60 | 128.5M |
| 2024-11-20 | 13.38 | 14.03 | 12.49 | 13.69 | 174.8M |
| 2024-11-19 | 14.88 | 16.00 | 13.20 | 13.44 | 233.2M |
| 2024-11-18 | 14.12 | 14.61 | 14.00 | 14.61 | 106.6M |
| 2024-11-15 | 12.10 | 13.59 | 11.92 | 13.28 | 178.8M |
| 2024-11-14 | 12.29 | 13.59 | 12.18 | 12.35 | 104.5M |
| 2024-11-13 | 13.92 | 14.44 | 12.53 | 12.90 | 147.1M |
| 2024-11-12 | 12.99 | 13.92 | 12.99 | 13.92 | 102.1M |
| 2024-11-11 | 12.05 | 13.10 | 11.97 | 12.65 | 103.0M |
| 2024-11-08 | 12.23 | 13.25 | 11.96 | 12.29 | 141.8M |
| 2024-11-07 | 12.23 | 12.23 | 11.50 | 12.23 | 140.7M |
| 2024-11-06 | 11.12 | 11.12 | 10.90 | 11.12 | 28.9M |
| 2024-11-05 | 9.60 | 10.11 | 9.37 | 10.11 | 91.5M |
| 2024-11-04 | 8.39 | 9.36 | 8.36 | 9.19 | 50.7M |
| 2024-11-01 | 9.55 | 9.55 | 8.60 | 8.60 | 59.1M |
| 2024-10-31 | 9.40 | 9.80 | 9.00 | 9.55 | 68.0M |
| 2024-10-30 | 10.08 | 10.44 | 9.49 | 9.63 | 109.8M |
| 2024-10-29 | 9.02 | 9.62 | 9.02 | 9.49 | 48.5M |
| 2024-10-28 | 9.09 | 9.12 | 8.70 | 9.07 | 33.3M |
| 2024-10-25 | 8.35 | 8.90 | 8.35 | 8.83 | 38.3M |
| 2024-10-24 | 8.42 | 8.49 | 8.33 | 8.40 | 19.9M |
| 2024-10-23 | 8.80 | 8.85 | 8.46 | 8.54 | 55.7M |
| 2024-10-22 | 8.30 | 9.25 | 8.26 | 9.06 | 78.0M |
| 2024-10-21 | 8.50 | 8.74 | 8.30 | 8.41 | 48.9M |
| 2024-10-18 | 7.81 | 8.54 | 7.76 | 8.40 | 47.8M |
| 2024-10-17 | 7.79 | 7.99 | 7.70 | 7.85 | 29.2M |
| 2024-10-16 | 7.61 | 7.91 | 7.58 | 7.71 | 24.1M |
| 2024-10-15 | 7.75 | 7.94 | 7.62 | 7.79 | 37.2M |
| 2024-10-14 | 7.56 | 7.89 | 7.23 | 7.88 | 58.0M |
| 2024-10-11 | 7.33 | 7.89 | 7.13 | 7.51 | 54.6M |
| 2024-10-10 | 7.52 | 7.68 | 7.12 | 7.25 | 34.0M |
| 2024-10-09 | 7.99 | 7.99 | 7.36 | 7.41 | 49.6M |
| 2024-10-08 | 8.31 | 8.31 | 7.58 | 8.02 | 67.3M |
| 2024-09-30 | 7.22 | 7.55 | 7.05 | 7.55 | 62.3M |
| 2024-09-27 | 6.66 | 7.05 | 6.62 | 6.86 | 42.8M |
| 2024-09-26 | 6.31 | 6.68 | 6.23 | 6.65 | 41.0M |
| 2024-09-25 | 6.21 | 6.51 | 6.21 | 6.30 | 35.7M |
| 2024-09-24 | 6.02 | 6.21 | 5.98 | 6.17 | 21.8M |
| 2024-09-23 | 6.02 | 6.10 | 5.94 | 6.04 | 13.5M |
| 2024-09-20 | 5.98 | 6.04 | 5.95 | 5.99 | 14.0M |
| 2024-09-19 | 5.98 | 6.06 | 5.89 | 5.98 | 17.5M |
| 2024-09-18 | 6.14 | 6.18 | 5.90 | 5.92 | 16.4M |
| 2024-09-13 | 6.18 | 6.23 | 6.04 | 6.10 | 19.8M |
| 2024-09-12 | 6.40 | 6.43 | 6.16 | 6.17 | 30.7M |
| 2024-09-11 | 6.63 | 6.67 | 6.38 | 6.41 | 35.5M |
| 2024-09-10 | 6.58 | 6.98 | 6.38 | 6.71 | 47.5M |
| 2024-09-09 | 7.03 | 7.17 | 6.66 | 6.71 | 46.9M |
| 2024-09-06 | 6.94 | 6.96 | 6.53 | 6.65 | 54.4M |
| 2024-09-05 | 7.40 | 7.59 | 7.03 | 7.07 | 83.6M |
| 2024-09-04 | 6.62 | 7.28 | 6.33 | 7.28 | 52.8M |
| 2024-09-03 | 6.51 | 6.73 | 6.47 | 6.62 | 47.3M |
| 2024-09-02 | 6.90 | 7.24 | 6.37 | 6.85 | 87.4M |
| 2024-08-30 | 6.58 | 6.58 | 6.46 | 6.58 | 19.5M |
| 2024-08-29 | 5.70 | 6.03 | 5.70 | 5.98 | 15.9M |
| 2024-08-28 | 5.75 | 5.83 | 5.68 | 5.78 | 9.2M |
| 2024-08-27 | 6.04 | 6.04 | 5.75 | 5.79 | 16.5M |
| 2024-08-26 | 5.92 | 6.15 | 5.89 | 6.08 | 14.3M |
| 2024-08-23 | 5.75 | 5.98 | 5.68 | 5.94 | 12.3M |
| 2024-08-22 | 5.90 | 5.95 | 5.75 | 5.77 | 9.4M |
| 2024-08-21 | 5.83 | 5.96 | 5.81 | 5.89 | 7.8M |
| 2024-08-20 | 5.94 | 5.99 | 5.83 | 5.87 | 9.2M |
| 2024-08-19 | 6.07 | 6.10 | 5.94 | 5.97 | 12.7M |
| 2024-08-16 | 6.14 | 6.26 | 6.10 | 6.12 | 12.7M |
| 2024-08-15 | 5.96 | 6.24 | 5.93 | 6.11 | 16.4M |
| 2024-08-14 | 5.88 | 6.03 | 5.82 | 6.00 | 14.2M |
| 2024-08-13 | 5.77 | 6.01 | 5.75 | 5.90 | 16.1M |
| 2024-08-12 | 5.93 | 6.15 | 5.79 | 5.84 | 21.7M |
| 2024-08-09 | 5.87 | 6.15 | 5.78 | 5.95 | 19.0M |
| 2024-08-08 | 5.87 | 5.96 | 5.75 | 5.84 | 10.5M |
| 2024-08-07 | 5.91 | 5.98 | 5.85 | 5.88 | 9.3M |
| 2024-08-06 | 5.89 | 5.97 | 5.84 | 5.90 | 8.7M |
| 2024-08-05 | 6.03 | 6.08 | 5.82 | 5.84 | 13.9M |
| 2024-08-02 | 6.25 | 6.26 | 6.07 | 6.10 | 10.5M |
| 2024-08-01 | 6.32 | 6.40 | 6.22 | 6.29 | 11.8M |
| 2024-07-31 | 6.05 | 6.29 | 6.03 | 6.24 | 11.9M |
| 2024-07-30 | 6.11 | 6.14 | 6.00 | 6.07 | 8.9M |
| 2024-07-29 | 5.99 | 6.24 | 5.99 | 6.14 | 17.5M |
| 2024-07-26 | 5.73 | 5.96 | 5.71 | 5.96 | 12.0M |
| 2024-07-25 | 5.89 | 5.95 | 5.70 | 5.73 | 18.4M |
| 2024-07-24 | 5.82 | 6.13 | 5.77 | 5.98 | 17.8M |
| 2024-07-23 | 5.93 | 6.00 | 5.83 | 5.83 | 8.5M |
| 2024-07-22 | 5.80 | 5.99 | 5.79 | 5.94 | 11.0M |
| 2024-07-19 | 5.74 | 5.85 | 5.71 | 5.78 | 6.3M |
| 2024-07-18 | 5.88 | 5.90 | 5.68 | 5.78 | 10.9M |
| 2024-07-17 | 6.05 | 6.05 | 5.90 | 5.91 | 8.1M |
| 2024-07-16 | 5.91 | 6.09 | 5.90 | 6.06 | 8.3M |
| 2024-07-15 | 6.08 | 6.12 | 5.91 | 5.94 | 8.4M |
| 2024-07-12 | 6.08 | 6.14 | 6.02 | 6.11 | 8.7M |
| 2024-07-11 | 5.87 | 6.10 | 5.86 | 6.09 | 11.5M |
| 2024-07-10 | 5.83 | 5.89 | 5.75 | 5.77 | 10.4M |
| 2024-07-09 | 5.67 | 5.88 | 5.61 | 5.86 | 10.6M |
| 2024-07-08 | 5.86 | 5.89 | 5.65 | 5.67 | 9.0M |
| 2024-07-05 | 5.83 | 5.91 | 5.71 | 5.89 | 8.0M |
| 2024-07-04 | 5.96 | 5.99 | 5.82 | 5.83 | 7.2M |
| 2024-07-03 | 5.99 | 6.04 | 5.93 | 5.96 | 6.6M |
| 2024-07-02 | 5.96 | 6.10 | 5.90 | 5.99 | 10.9M |
| 2024-07-01 | 6.09 | 6.09 | 5.85 | 5.96 | 9.7M |
| 2024-06-28 | 6.06 | 6.26 | 5.95 | 6.08 | 10.8M |
| 2024-06-27 | 6.10 | 6.19 | 5.99 | 5.99 | 8.9M |
| 2024-06-26 | 5.77 | 6.16 | 5.70 | 6.14 | 13.3M |
| 2024-06-25 | 5.92 | 5.98 | 5.70 | 5.77 | 9.0M |
| 2024-06-24 | 6.11 | 6.19 | 5.90 | 5.90 | 10.7M |
| 2024-06-21 | 6.20 | 6.24 | 6.08 | 6.18 | 6.9M |
| 2024-06-20 | 6.34 | 6.41 | 6.19 | 6.20 | 11.7M |
| 2024-06-19 | 6.50 | 6.57 | 6.32 | 6.38 | 12.2M |
| 2024-06-18 | 6.37 | 6.52 | 6.36 | 6.49 | 13.3M |
| 2024-06-17 | 6.35 | 6.45 | 6.26 | 6.36 | 10.8M |
| 2024-06-14 | 6.40 | 6.45 | 6.34 | 6.40 | 9.0M |
| 2024-06-13 | 6.57 | 6.57 | 6.40 | 6.43 | 10.2M |
| 2024-06-12 | 6.61 | 6.79 | 6.49 | 6.52 | 14.0M |
| 2024-06-11 | 6.37 | 6.63 | 6.17 | 6.62 | 13.1M |
| 2024-06-07 | 6.35 | 6.55 | 6.31 | 6.39 | 11.9M |
| 2024-06-06 | 6.56 | 6.67 | 6.27 | 6.31 | 14.5M |
| 2024-06-05 | 6.75 | 6.79 | 6.55 | 6.55 | 10.1M |
| 2024-06-04 | 6.69 | 6.80 | 6.47 | 6.79 | 13.5M |
| 2024-06-03 | 6.98 | 7.00 | 6.62 | 6.70 | 14.7M |
| 2024-05-31 | 6.77 | 7.00 | 6.76 | 6.90 | 13.4M |
| 2024-05-30 | 6.70 | 6.85 | 6.60 | 6.80 | 12.5M |
| 2024-05-29 | 6.89 | 6.96 | 6.70 | 6.76 | 21.8M |
| 2024-05-28 | 6.78 | 7.27 | 6.68 | 6.93 | 31.4M |
| 2024-05-27 | 6.81 | 6.84 | 6.57 | 6.77 | 11.6M |
| 2024-05-24 | 6.89 | 6.90 | 6.70 | 6.70 | 10.8M |
| 2024-05-23 | 7.06 | 7.06 | 6.86 | 6.91 | 10.0M |
| 2024-05-22 | 7.03 | 7.09 | 6.94 | 7.06 | 9.5M |
| 2024-05-21 | 7.04 | 7.13 | 6.96 | 7.03 | 8.3M |
| 2024-05-20 | 7.13 | 7.21 | 7.02 | 7.06 | 11.5M |
| 2024-05-17 | 6.97 | 7.10 | 6.92 | 7.08 | 10.8M |
| 2024-05-16 | 6.93 | 7.10 | 6.91 | 6.94 | 10.2M |
| 2024-05-15 | 7.03 | 7.08 | 6.86 | 6.89 | 9.3M |
| 2024-05-14 | 7.00 | 7.19 | 6.99 | 7.04 | 9.7M |
| 2024-05-13 | 7.08 | 7.15 | 6.95 | 6.97 | 10.8M |
| 2024-05-10 | 7.30 | 7.31 | 7.12 | 7.13 | 10.0M |
| 2024-05-09 | 7.28 | 7.40 | 7.23 | 7.26 | 12.6M |
| 2024-05-08 | 7.60 | 7.60 | 7.22 | 7.28 | 13.9M |
| 2024-05-07 | 7.66 | 7.80 | 7.53 | 7.60 | 12.8M |
| 2024-05-06 | 7.49 | 7.75 | 7.49 | 7.69 | 18.0M |
| 2024-04-30 | 7.74 | 7.74 | 7.34 | 7.40 | 13.3M |
| 2024-04-29 | 7.18 | 7.54 | 7.15 | 7.53 | 13.2M |
| 2024-04-26 | 7.16 | 7.32 | 7.10 | 7.23 | 12.6M |
| 2024-04-25 | 7.08 | 7.27 | 6.95 | 7.17 | 8.7M |
| 2024-04-24 | 7.09 | 7.21 | 7.00 | 7.11 | 9.4M |
| 2024-04-23 | 6.92 | 7.11 | 6.90 | 7.03 | 11.1M |
| 2024-04-22 | 6.85 | 7.01 | 6.57 | 6.86 | 15.9M |
| 2024-04-19 | 7.23 | 7.29 | 6.83 | 6.91 | 20.4M |
| 2024-04-18 | 7.28 | 7.50 | 7.16 | 7.30 | 13.5M |
| 2024-04-17 | 6.90 | 7.27 | 6.90 | 7.19 | 15.1M |
| 2024-04-16 | 7.23 | 7.23 | 6.77 | 6.83 | 20.6M |
| 2024-04-15 | 7.68 | 7.72 | 7.07 | 7.20 | 24.6M |
| 2024-04-12 | 7.45 | 8.00 | 7.40 | 7.68 | 22.9M |
| 2024-04-11 | 7.52 | 7.69 | 7.37 | 7.40 | 19.2M |
| 2024-04-10 | 7.90 | 7.91 | 7.55 | 7.59 | 16.2M |
| 2024-04-09 | 8.00 | 8.10 | 7.72 | 7.91 | 16.2M |
| 2024-04-08 | 8.38 | 8.39 | 7.99 | 8.00 | 17.2M |
| 2024-04-03 | 8.38 | 8.54 | 8.13 | 8.42 | 27.0M |
| 2024-04-02 | 8.82 | 8.96 | 8.36 | 8.45 | 41.1M |
| 2024-04-01 | 8.02 | 8.81 | 7.82 | 8.81 | 28.0M |
| 2024-03-29 | 7.75 | 8.13 | 7.57 | 8.01 | 14.0M |
| 2024-03-28 | 7.44 | 7.99 | 7.37 | 7.75 | 18.5M |
| 2024-03-27 | 7.94 | 7.99 | 7.40 | 7.49 | 16.9M |
| 2024-03-26 | 8.20 | 8.32 | 7.84 | 7.94 | 15.1M |
| 2024-03-25 | 8.76 | 8.80 | 8.21 | 8.23 | 12.2M |
| 2024-03-22 | 8.76 | 8.80 | 8.58 | 8.67 | 8.1M |
| 2024-03-21 | 8.87 | 9.02 | 8.73 | 8.79 | 11.4M |
| 2024-03-20 | 8.86 | 8.95 | 8.75 | 8.85 | 10.7M |
| 2024-03-19 | 8.91 | 9.15 | 8.81 | 8.89 | 20.6M |
| 2024-03-18 | 8.77 | 9.00 | 8.55 | 8.93 | 23.2M |
| 2024-03-15 | 8.30 | 8.63 | 8.24 | 8.60 | 13.1M |
| 2024-03-14 | 8.58 | 8.64 | 8.27 | 8.36 | 14.0M |
| 2024-03-13 | 8.48 | 8.77 | 8.41 | 8.59 | 20.5M |
| 2024-03-12 | 8.31 | 8.69 | 8.28 | 8.51 | 18.4M |
| 2024-03-11 | 8.35 | 8.38 | 8.15 | 8.31 | 13.3M |
| 2024-03-08 | 8.13 | 8.35 | 8.04 | 8.34 | 13.8M |
| 2024-03-07 | 8.56 | 8.57 | 8.10 | 8.13 | 22.3M |
| 2024-03-06 | 8.67 | 8.77 | 8.40 | 8.58 | 18.5M |
| 2024-03-05 | 8.70 | 9.40 | 8.56 | 8.73 | 24.4M |
| 2024-03-04 | 9.06 | 9.13 | 8.71 | 8.77 | 17.5M |
| 2024-03-01 | 9.10 | 9.20 | 8.79 | 9.07 | 25.5M |
| 2024-02-29 | 8.02 | 8.87 | 7.99 | 8.87 | 28.8M |
| 2024-02-28 | 8.60 | 8.71 | 8.04 | 8.06 | 17.4M |
| 2024-02-27 | 8.33 | 8.59 | 8.28 | 8.59 | 10.8M |
| 2024-02-26 | 8.37 | 8.66 | 8.26 | 8.33 | 15.9M |
| 2024-02-23 | 8.44 | 8.50 | 8.06 | 8.36 | 27.5M |
| 2024-02-22 | 7.85 | 8.62 | 7.82 | 8.34 | 30.9M |
| 2024-02-21 | 7.67 | 8.05 | 7.48 | 7.84 | 19.3M |
| 2024-02-20 | 7.50 | 7.88 | 7.35 | 7.76 | 14.0M |
| 2024-02-19 | 7.30 | 7.60 | 7.30 | 7.51 | 15.6M |
| 2024-02-08 | 6.85 | 7.28 | 6.65 | 7.20 | 28.2M |
| 2024-02-07 | 6.70 | 7.23 | 6.54 | 6.81 | 30.8M |
| 2024-02-06 | 6.25 | 6.88 | 5.98 | 6.69 | 30.1M |
| 2024-02-05 | 7.26 | 7.29 | 6.53 | 6.53 | 21.2M |
| 2024-02-02 | 8.00 | 8.00 | 7.07 | 7.25 | 25.2M |
| 2024-02-01 | 8.06 | 8.28 | 7.75 | 7.85 | 18.1M |
| 2024-01-31 | 8.05 | 8.55 | 8.00 | 8.15 | 15.7M |
| 2024-01-30 | 8.75 | 8.96 | 8.53 | 8.57 | 11.1M |
| 2024-01-29 | 8.83 | 8.97 | 8.67 | 8.77 | 8.9M |
| 2024-01-26 | 9.24 | 9.24 | 8.81 | 8.83 | 9.2M |
| 2024-01-25 | 8.96 | 9.27 | 8.80 | 9.26 | 9.5M |
| 2024-01-24 | 8.91 | 9.01 | 8.49 | 8.94 | 10.4M |
| 2024-01-23 | 8.75 | 8.90 | 8.57 | 8.80 | 8.4M |
| 2024-01-22 | 9.30 | 9.36 | 8.65 | 8.72 | 9.6M |
| 2024-01-19 | 9.39 | 9.49 | 9.27 | 9.30 | 6.4M |
| 2024-01-18 | 9.20 | 9.49 | 8.98 | 9.40 | 17.4M |
| 2024-01-17 | 9.70 | 9.75 | 9.29 | 9.33 | 12.8M |
| 2024-01-16 | 9.72 | 9.80 | 9.55 | 9.72 | 5.8M |
| 2024-01-15 | 9.89 | 9.93 | 9.72 | 9.75 | 7.3M |
| 2024-01-12 | 9.91 | 10.00 | 9.75 | 9.91 | 9.4M |
| 2024-01-11 | 9.79 | 10.00 | 9.75 | 9.86 | 8.1M |
| 2024-01-10 | 9.80 | 9.92 | 9.52 | 9.79 | 9.0M |
| 2024-01-09 | 9.85 | 10.16 | 9.69 | 9.86 | 9.7M |
| 2024-01-08 | 9.87 | 10.14 | 9.81 | 9.83 | 9.7M |
| 2024-01-05 | 10.23 | 10.39 | 10.05 | 10.11 | 12.9M |
| 2024-01-04 | 10.52 | 10.56 | 10.19 | 10.23 | 9.0M |
| 2024-01-03 | 10.96 | 10.97 | 10.33 | 10.42 | 22.1M |
| 2024-01-02 | 11.21 | 11.32 | 10.97 | 11.09 | 14.9M |