11.30
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 | 10.65 | 11.11 | 10.42 | 10.57 | 287.4M |
| 2024-12-30 | 10.42 | 10.92 | 10.42 | 10.61 | 243.9M |
| 2024-12-27 | 10.50 | 10.69 | 10.11 | 10.17 | 174.4M |
| 2024-12-26 | 10.07 | 10.66 | 10.06 | 10.49 | 175.5M |
| 2024-12-25 | 10.06 | 10.34 | 9.71 | 10.21 | 164.9M |
| 2024-12-24 | 10.25 | 10.34 | 9.98 | 10.12 | 134.7M |
| 2024-12-23 | 10.75 | 10.94 | 10.17 | 10.18 | 190.2M |
| 2024-12-20 | 10.75 | 10.90 | 10.61 | 10.74 | 253.6M |
| 2024-12-19 | 10.15 | 11.18 | 10.10 | 10.98 | 397.4M |
| 2024-12-18 | 9.59 | 10.68 | 9.42 | 10.35 | 244.5M |
| 2024-12-17 | 10.06 | 10.10 | 9.56 | 9.59 | 142.4M |
| 2024-12-16 | 10.13 | 10.45 | 9.92 | 10.23 | 222.3M |
| 2024-12-13 | 9.73 | 10.25 | 9.62 | 10.05 | 240.1M |
| 2024-12-12 | 9.84 | 9.99 | 9.66 | 9.81 | 118.5M |
| 2024-12-11 | 9.60 | 9.85 | 9.55 | 9.81 | 120.8M |
| 2024-12-10 | 9.87 | 9.89 | 9.57 | 9.60 | 143.1M |
| 2024-12-09 | 9.58 | 9.68 | 9.33 | 9.50 | 88.7M |
| 2024-12-06 | 9.41 | 9.70 | 9.31 | 9.58 | 116.7M |
| 2024-12-05 | 9.24 | 9.50 | 9.21 | 9.42 | 76.2M |
| 2024-12-04 | 9.54 | 9.56 | 9.20 | 9.25 | 92.8M |
| 2024-12-03 | 9.70 | 9.70 | 9.43 | 9.56 | 109.1M |
| 2024-12-02 | 9.59 | 9.99 | 9.51 | 9.74 | 140.0M |
| 2024-11-29 | 9.38 | 9.69 | 9.25 | 9.55 | 132.4M |
| 2024-11-28 | 9.52 | 9.78 | 9.35 | 9.40 | 114.3M |
| 2024-11-27 | 9.05 | 9.52 | 8.86 | 9.50 | 123.7M |
| 2024-11-26 | 9.01 | 9.55 | 8.86 | 9.22 | 126.0M |
| 2024-11-25 | 9.10 | 9.13 | 8.81 | 9.02 | 72.6M |
| 2024-11-22 | 9.39 | 9.68 | 9.01 | 9.05 | 110.6M |
| 2024-11-21 | 9.41 | 9.67 | 9.32 | 9.46 | 94.7M |
| 2024-11-20 | 9.15 | 9.60 | 9.10 | 9.47 | 103.2M |
| 2024-11-19 | 8.98 | 9.18 | 8.86 | 9.17 | 74.4M |
| 2024-11-18 | 9.50 | 9.61 | 8.84 | 8.98 | 123.5M |
| 2024-11-15 | 9.74 | 9.98 | 9.50 | 9.51 | 107.8M |
| 2024-11-14 | 10.11 | 10.15 | 9.67 | 9.69 | 119.6M |
| 2024-11-13 | 10.29 | 10.29 | 9.90 | 10.15 | 151.8M |
| 2024-11-12 | 10.10 | 10.58 | 9.93 | 10.32 | 270.0M |
| 2024-11-11 | 9.58 | 10.18 | 9.55 | 10.12 | 230.9M |
| 2024-11-08 | 9.59 | 9.83 | 9.48 | 9.53 | 155.6M |
| 2024-11-07 | 9.06 | 9.46 | 9.06 | 9.45 | 142.5M |
| 2024-11-06 | 9.56 | 9.66 | 9.40 | 9.49 | 126.8M |
| 2024-11-05 | 9.17 | 9.57 | 9.16 | 9.52 | 120.1M |
| 2024-11-04 | 8.91 | 9.24 | 8.91 | 9.19 | 76.3M |
| 2024-11-01 | 9.60 | 9.61 | 8.90 | 8.91 | 155.4M |
| 2024-10-31 | 9.29 | 9.75 | 9.14 | 9.64 | 166.4M |
| 2024-10-30 | 9.23 | 9.35 | 9.13 | 9.28 | 81.5M |
| 2024-10-29 | 9.43 | 9.53 | 9.24 | 9.27 | 106.3M |
| 2024-10-28 | 9.31 | 9.39 | 9.14 | 9.37 | 91.5M |
| 2024-10-25 | 9.21 | 9.43 | 9.19 | 9.30 | 77.6M |
| 2024-10-24 | 9.25 | 9.28 | 9.10 | 9.19 | 69.5M |
| 2024-10-23 | 9.29 | 9.59 | 9.22 | 9.35 | 112.7M |
| 2024-10-22 | 9.52 | 9.53 | 9.22 | 9.31 | 102.7M |
| 2024-10-21 | 9.20 | 9.61 | 9.16 | 9.43 | 143.6M |
| 2024-10-18 | 8.74 | 9.47 | 8.71 | 9.14 | 142.8M |
| 2024-10-17 | 8.85 | 9.06 | 8.78 | 8.79 | 95.9M |
| 2024-10-16 | 8.60 | 8.89 | 8.56 | 8.74 | 69.3M |
| 2024-10-15 | 8.92 | 9.17 | 8.74 | 8.76 | 104.8M |
| 2024-10-14 | 8.71 | 9.04 | 8.51 | 8.97 | 104.1M |
| 2024-10-11 | 9.19 | 9.19 | 8.53 | 8.70 | 111.2M |
| 2024-10-10 | 9.54 | 9.78 | 9.11 | 9.18 | 140.7M |
| 2024-10-09 | 10.38 | 10.40 | 9.30 | 9.32 | 259.2M |
| 2024-10-08 | 11.21 | 11.21 | 9.90 | 10.99 | 315.3M |
| 2024-09-30 | 8.25 | 9.38 | 8.15 | 9.35 | 268.9M |
| 2024-09-27 | 7.39 | 8.30 | 7.34 | 7.99 | 164.7M |
| 2024-09-26 | 7.08 | 7.30 | 7.05 | 7.30 | 55.1M |
| 2024-09-25 | 7.10 | 7.29 | 7.08 | 7.10 | 63.0M |
| 2024-09-24 | 6.81 | 7.04 | 6.73 | 7.03 | 56.4M |
| 2024-09-23 | 6.76 | 6.86 | 6.72 | 6.77 | 26.8M |
| 2024-09-20 | 6.71 | 6.79 | 6.69 | 6.75 | 28.0M |
| 2024-09-19 | 6.63 | 6.75 | 6.49 | 6.71 | 35.0M |
| 2024-09-18 | 6.52 | 6.58 | 6.37 | 6.55 | 32.5M |
| 2024-09-13 | 6.73 | 6.75 | 6.52 | 6.53 | 44.5M |
| 2024-09-12 | 6.84 | 6.93 | 6.68 | 6.68 | 35.3M |
| 2024-09-11 | 6.85 | 6.86 | 6.77 | 6.83 | 23.5M |
| 2024-09-10 | 6.77 | 6.94 | 6.65 | 6.88 | 38.6M |
| 2024-09-09 | 6.79 | 6.81 | 6.69 | 6.78 | 29.0M |
| 2024-09-06 | 6.95 | 6.99 | 6.80 | 6.81 | 25.6M |
| 2024-09-05 | 6.88 | 7.03 | 6.86 | 6.96 | 28.5M |
| 2024-09-04 | 6.85 | 6.93 | 6.81 | 6.85 | 23.5M |
| 2024-09-03 | 6.89 | 6.99 | 6.86 | 6.90 | 34.3M |
| 2024-09-02 | 7.17 | 7.23 | 6.85 | 6.86 | 48.7M |
| 2024-08-30 | 7.04 | 7.30 | 7.02 | 7.19 | 45.1M |
| 2024-08-29 | 6.89 | 7.06 | 6.85 | 7.03 | 33.3M |
| 2024-08-28 | 6.77 | 6.93 | 6.74 | 6.91 | 27.1M |
| 2024-08-27 | 6.96 | 6.96 | 6.77 | 6.78 | 29.0M |
| 2024-08-26 | 6.94 | 7.03 | 6.84 | 6.98 | 30.2M |
| 2024-08-23 | 6.84 | 6.97 | 6.83 | 6.94 | 26.9M |
| 2024-08-22 | 6.94 | 7.00 | 6.82 | 6.85 | 30.0M |
| 2024-08-21 | 7.05 | 7.10 | 6.92 | 6.92 | 33.0M |
| 2024-08-20 | 7.26 | 7.31 | 7.03 | 7.05 | 35.6M |
| 2024-08-19 | 7.22 | 7.38 | 7.21 | 7.28 | 29.0M |
| 2024-08-16 | 7.23 | 7.30 | 7.21 | 7.25 | 26.0M |
| 2024-08-15 | 7.09 | 7.32 | 7.06 | 7.21 | 36.2M |
| 2024-08-14 | 7.17 | 7.20 | 7.11 | 7.11 | 23.6M |
| 2024-08-13 | 7.06 | 7.17 | 7.05 | 7.17 | 22.6M |
| 2024-08-12 | 7.05 | 7.12 | 6.99 | 7.08 | 24.9M |
| 2024-08-09 | 7.15 | 7.22 | 7.09 | 7.09 | 22.1M |
| 2024-08-08 | 7.11 | 7.16 | 6.98 | 7.11 | 30.9M |
| 2024-08-07 | 7.07 | 7.21 | 7.03 | 7.14 | 29.9M |
| 2024-08-06 | 7.09 | 7.15 | 6.96 | 7.07 | 34.8M |
| 2024-08-05 | 7.20 | 7.33 | 7.00 | 7.00 | 45.4M |
| 2024-08-02 | 7.43 | 7.50 | 7.26 | 7.29 | 35.1M |
| 2024-08-01 | 7.58 | 7.66 | 7.48 | 7.49 | 37.9M |
| 2024-07-31 | 7.30 | 7.56 | 7.26 | 7.55 | 46.4M |
| 2024-07-30 | 7.22 | 7.36 | 7.14 | 7.29 | 28.2M |
| 2024-07-29 | 7.26 | 7.32 | 7.22 | 7.26 | 22.4M |
| 2024-07-26 | 7.15 | 7.31 | 7.14 | 7.26 | 29.1M |
| 2024-07-25 | 7.05 | 7.22 | 7.02 | 7.13 | 27.2M |
| 2024-07-24 | 7.11 | 7.25 | 7.07 | 7.12 | 33.7M |
| 2024-07-23 | 7.37 | 7.40 | 7.13 | 7.13 | 37.6M |
| 2024-07-22 | 7.44 | 7.51 | 7.32 | 7.37 | 35.1M |
| 2024-07-19 | 7.45 | 7.55 | 7.38 | 7.42 | 35.4M |
| 2024-07-18 | 7.44 | 7.50 | 7.29 | 7.48 | 37.4M |
| 2024-07-17 | 7.56 | 7.64 | 7.49 | 7.50 | 30.0M |
| 2024-07-16 | 7.43 | 7.59 | 7.40 | 7.56 | 35.4M |
| 2024-07-15 | 7.53 | 7.54 | 7.40 | 7.43 | 28.8M |
| 2024-07-12 | 7.63 | 7.66 | 7.51 | 7.58 | 36.0M |
| 2024-07-11 | 7.71 | 7.77 | 7.63 | 7.69 | 51.8M |
| 2024-07-10 | 7.54 | 7.72 | 7.51 | 7.57 | 41.4M |
| 2024-07-09 | 7.38 | 7.63 | 7.26 | 7.58 | 74.9M |
| 2024-07-08 | 7.66 | 7.67 | 7.51 | 7.54 | 29.0M |
| 2024-07-05 | 7.60 | 7.70 | 7.54 | 7.66 | 30.5M |
| 2024-07-04 | 7.76 | 7.81 | 7.55 | 7.57 | 41.6M |
| 2024-07-03 | 7.97 | 8.00 | 7.72 | 7.73 | 57.1M |
| 2024-07-02 | 7.99 | 8.08 | 7.95 | 8.00 | 36.6M |
| 2024-07-01 | 7.86 | 8.05 | 7.79 | 8.01 | 39.2M |
| 2024-06-28 | 7.80 | 8.03 | 7.78 | 7.90 | 51.5M |
| 2024-06-27 | 8.00 | 8.04 | 7.81 | 7.83 | 54.7M |
| 2024-06-26 | 7.96 | 8.12 | 7.71 | 8.09 | 76.3M |
| 2024-06-25 | 8.21 | 8.27 | 7.91 | 7.96 | 50.2M |
| 2024-06-24 | 8.53 | 8.60 | 8.18 | 8.20 | 47.3M |
| 2024-06-21 | 8.34 | 8.66 | 8.32 | 8.58 | 42.6M |
| 2024-06-20 | 8.67 | 8.71 | 8.37 | 8.38 | 57.1M |
| 2024-06-19 | 8.97 | 8.97 | 8.68 | 8.69 | 49.5M |
| 2024-06-18 | 8.80 | 8.99 | 8.70 | 8.88 | 67.5M |
| 2024-06-17 | 8.99 | 9.08 | 8.71 | 8.73 | 102.0M |
| 2024-06-14 | 9.04 | 9.29 | 8.97 | 8.97 | 169.3M |
| 2024-06-13 | 8.85 | 9.18 | 8.81 | 9.06 | 140.6M |
| 2024-06-12 | 8.59 | 8.96 | 8.49 | 8.81 | 94.1M |
| 2024-06-11 | 8.20 | 8.60 | 8.15 | 8.55 | 60.9M |
| 2024-06-07 | 8.49 | 8.55 | 8.21 | 8.24 | 48.9M |
| 2024-06-06 | 8.50 | 8.60 | 8.39 | 8.40 | 53.4M |
| 2024-06-05 | 8.53 | 8.59 | 8.46 | 8.47 | 51.3M |
| 2024-06-04 | 8.30 | 8.60 | 8.23 | 8.60 | 85.7M |
| 2024-06-03 | 8.29 | 8.39 | 8.18 | 8.29 | 49.2M |
| 2024-05-31 | 8.14 | 8.39 | 8.14 | 8.28 | 55.6M |
| 2024-05-30 | 8.03 | 8.17 | 7.95 | 8.11 | 38.4M |
| 2024-05-29 | 8.15 | 8.27 | 8.01 | 8.08 | 41.2M |
| 2024-05-28 | 8.23 | 8.30 | 8.14 | 8.18 | 37.1M |
| 2024-05-27 | 8.18 | 8.28 | 8.03 | 8.27 | 51.4M |
| 2024-05-24 | 8.24 | 8.38 | 8.17 | 8.17 | 41.5M |
| 2024-05-23 | 8.52 | 8.56 | 8.18 | 8.21 | 63.1M |
| 2024-05-22 | 8.70 | 8.74 | 8.60 | 8.73 | 45.4M |
| 2024-05-21 | 8.82 | 8.90 | 8.71 | 8.75 | 43.9M |
| 2024-05-20 | 8.87 | 8.92 | 8.74 | 8.81 | 49.8M |
| 2024-05-17 | 8.75 | 8.87 | 8.61 | 8.87 | 46.0M |
| 2024-05-16 | 8.79 | 8.89 | 8.72 | 8.76 | 48.1M |
| 2024-05-15 | 8.92 | 8.92 | 8.70 | 8.70 | 42.5M |
| 2024-05-14 | 8.66 | 8.99 | 8.66 | 8.92 | 68.3M |
| 2024-05-13 | 8.73 | 8.76 | 8.55 | 8.66 | 53.9M |
| 2024-05-10 | 8.94 | 8.99 | 8.67 | 8.82 | 66.8M |
| 2024-05-09 | 8.85 | 9.01 | 8.80 | 8.91 | 63.4M |
| 2024-05-08 | 9.40 | 9.40 | 8.83 | 8.84 | 115.9M |
| 2024-05-07 | 9.51 | 9.69 | 9.36 | 9.43 | 80.6M |
| 2024-05-06 | 9.60 | 9.74 | 9.50 | 9.58 | 77.9M |
| 2024-04-30 | 9.68 | 9.90 | 9.41 | 9.46 | 96.1M |
| 2024-04-29 | 9.53 | 9.81 | 9.44 | 9.65 | 110.8M |
| 2024-04-26 | 9.70 | 9.70 | 9.14 | 9.46 | 151.2M |
| 2024-04-25 | 9.25 | 9.68 | 9.22 | 9.62 | 92.8M |
| 2024-04-24 | 9.01 | 9.38 | 9.01 | 9.38 | 87.5M |
| 2024-04-23 | 9.25 | 9.35 | 9.01 | 9.01 | 71.9M |
| 2024-04-22 | 9.38 | 9.59 | 8.82 | 9.27 | 106.1M |
| 2024-04-19 | 9.80 | 9.99 | 9.51 | 9.61 | 120.5M |
| 2024-04-18 | 9.25 | 10.25 | 9.13 | 9.90 | 197.2M |
| 2024-04-17 | 8.96 | 9.35 | 8.89 | 9.35 | 123.3M |
| 2024-04-16 | 8.80 | 9.21 | 8.76 | 8.96 | 124.5M |
| 2024-04-15 | 8.85 | 8.99 | 8.68 | 8.81 | 76.2M |
| 2024-04-12 | 8.69 | 8.91 | 8.67 | 8.78 | 60.5M |
| 2024-04-11 | 8.80 | 8.98 | 8.69 | 8.72 | 64.1M |
| 2024-04-10 | 9.11 | 9.19 | 8.81 | 8.88 | 63.6M |
| 2024-04-09 | 9.15 | 9.19 | 8.95 | 9.11 | 50.6M |
| 2024-04-08 | 9.08 | 9.28 | 8.93 | 9.16 | 61.9M |
| 2024-04-03 | 9.22 | 9.34 | 9.02 | 9.16 | 63.3M |
| 2024-04-02 | 9.35 | 9.38 | 9.11 | 9.18 | 58.6M |
| 2024-04-01 | 9.35 | 9.48 | 9.27 | 9.40 | 68.5M |
| 2024-03-29 | 9.18 | 9.32 | 9.09 | 9.30 | 58.9M |
| 2024-03-28 | 9.05 | 9.38 | 9.01 | 9.24 | 83.1M |
| 2024-03-27 | 9.27 | 9.32 | 8.87 | 9.05 | 96.2M |
| 2024-03-26 | 9.48 | 9.62 | 9.21 | 9.28 | 103.0M |
| 2024-03-25 | 9.90 | 9.94 | 9.49 | 9.51 | 99.8M |
| 2024-03-22 | 10.06 | 10.10 | 9.63 | 9.81 | 139.7M |
| 2024-03-21 | 9.90 | 10.37 | 9.88 | 10.17 | 144.3M |
| 2024-03-20 | 9.90 | 10.08 | 9.86 | 9.91 | 81.1M |
| 2024-03-19 | 10.09 | 10.09 | 9.91 | 9.92 | 97.1M |
| 2024-03-18 | 10.15 | 10.23 | 9.92 | 10.19 | 135.5M |
| 2024-03-15 | 9.77 | 10.12 | 9.71 | 10.10 | 136.9M |
| 2024-03-14 | 9.75 | 9.92 | 9.62 | 9.79 | 89.2M |
| 2024-03-13 | 9.99 | 10.05 | 9.73 | 9.91 | 115.6M |
| 2024-03-12 | 10.14 | 10.25 | 9.76 | 9.86 | 135.4M |
| 2024-03-11 | 9.81 | 10.15 | 9.77 | 10.11 | 111.7M |
| 2024-03-08 | 9.75 | 10.07 | 9.71 | 10.02 | 108.3M |
| 2024-03-07 | 10.08 | 10.29 | 9.67 | 9.70 | 159.5M |
| 2024-03-06 | 10.00 | 10.33 | 9.90 | 10.18 | 132.6M |
| 2024-03-05 | 10.60 | 10.72 | 10.07 | 10.14 | 228.9M |
| 2024-03-04 | 11.30 | 11.54 | 10.51 | 10.77 | 273.5M |
| 2024-03-01 | 10.25 | 10.56 | 10.04 | 10.48 | 191.8M |
| 2024-02-29 | 10.13 | 10.46 | 9.96 | 10.25 | 195.0M |
| 2024-02-28 | 10.28 | 10.95 | 9.96 | 9.99 | 242.8M |
| 2024-02-27 | 8.89 | 10.69 | 8.84 | 10.30 | 238.3M |
| 2024-02-26 | 8.97 | 9.06 | 8.82 | 8.92 | 76.3M |
| 2024-02-23 | 8.92 | 9.07 | 8.72 | 9.06 | 105.3M |
| 2024-02-22 | 8.90 | 9.18 | 8.85 | 8.94 | 83.8M |
| 2024-02-21 | 8.86 | 9.07 | 8.76 | 8.77 | 94.7M |
| 2024-02-20 | 9.01 | 9.23 | 8.89 | 8.95 | 88.1M |
| 2024-02-19 | 8.90 | 9.25 | 8.63 | 9.18 | 135.7M |
| 2024-02-08 | 8.68 | 9.10 | 8.47 | 8.59 | 140.8M |
| 2024-02-07 | 8.35 | 8.74 | 8.31 | 8.63 | 112.8M |
| 2024-02-06 | 7.93 | 8.54 | 7.93 | 8.49 | 117.5M |
| 2024-02-05 | 7.77 | 8.43 | 7.35 | 8.15 | 121.4M |
| 2024-02-02 | 7.80 | 8.04 | 7.61 | 7.92 | 109.0M |
| 2024-02-01 | 7.62 | 8.07 | 7.62 | 7.79 | 96.6M |
| 2024-01-31 | 7.59 | 8.01 | 7.40 | 7.76 | 113.0M |
| 2024-01-30 | 7.40 | 7.80 | 7.35 | 7.58 | 95.3M |
| 2024-01-29 | 7.84 | 7.86 | 7.22 | 7.25 | 88.8M |
| 2024-01-26 | 8.03 | 8.08 | 7.73 | 7.87 | 70.9M |
| 2024-01-25 | 8.14 | 8.19 | 7.94 | 8.06 | 86.1M |
| 2024-01-24 | 7.96 | 8.16 | 7.88 | 8.14 | 72.9M |
| 2024-01-23 | 7.68 | 8.12 | 7.54 | 7.95 | 80.8M |
| 2024-01-22 | 7.87 | 8.07 | 7.53 | 7.63 | 101.2M |
| 2024-01-19 | 8.64 | 8.65 | 7.96 | 7.99 | 144.5M |
| 2024-01-18 | 8.31 | 8.78 | 8.22 | 8.71 | 157.4M |
| 2024-01-17 | 8.55 | 9.09 | 8.31 | 8.35 | 180.0M |
| 2024-01-16 | 8.46 | 8.64 | 8.31 | 8.60 | 79.8M |
| 2024-01-15 | 8.13 | 8.59 | 8.11 | 8.48 | 94.4M |
| 2024-01-12 | 8.36 | 8.40 | 8.18 | 8.19 | 65.1M |
| 2024-01-11 | 8.02 | 8.48 | 7.93 | 8.44 | 115.0M |
| 2024-01-10 | 7.90 | 8.19 | 7.85 | 8.03 | 79.2M |
| 2024-01-09 | 8.00 | 8.23 | 7.90 | 7.96 | 96.0M |
| 2024-01-08 | 7.84 | 8.28 | 7.79 | 8.03 | 99.3M |
| 2024-01-05 | 8.03 | 8.08 | 7.82 | 7.87 | 65.1M |
| 2024-01-04 | 7.93 | 8.22 | 7.75 | 8.08 | 103.0M |
| 2024-01-03 | 7.85 | 7.99 | 7.80 | 7.97 | 74.7M |
| 2024-01-02 | 7.91 | 8.03 | 7.75 | 7.89 | 106.6M |