11.40
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 | 9.84 | 9.93 | 9.33 | 9.33 | 45.8M |
| 2024-12-30 | 9.84 | 10.04 | 9.66 | 9.84 | 34.4M |
| 2024-12-27 | 10.00 | 10.08 | 9.83 | 9.90 | 41.1M |
| 2024-12-26 | 9.73 | 10.03 | 9.68 | 9.86 | 38.9M |
| 2024-12-25 | 10.10 | 10.10 | 9.64 | 9.73 | 42.6M |
| 2024-12-24 | 10.09 | 10.19 | 9.79 | 10.11 | 49.1M |
| 2024-12-23 | 10.58 | 10.62 | 10.02 | 10.03 | 53.0M |
| 2024-12-20 | 10.34 | 10.77 | 10.31 | 10.60 | 52.5M |
| 2024-12-19 | 10.19 | 10.51 | 10.11 | 10.39 | 45.6M |
| 2024-12-18 | 10.18 | 10.48 | 10.02 | 10.36 | 43.9M |
| 2024-12-17 | 10.70 | 10.71 | 10.16 | 10.18 | 54.6M |
| 2024-12-16 | 11.14 | 11.17 | 10.61 | 10.71 | 68.4M |
| 2024-12-13 | 11.40 | 11.69 | 11.18 | 11.22 | 95.6M |
| 2024-12-12 | 11.06 | 11.54 | 10.96 | 11.51 | 136.2M |
| 2024-12-11 | 10.70 | 11.08 | 10.70 | 11.04 | 65.7M |
| 2024-12-10 | 11.10 | 11.20 | 10.81 | 10.82 | 84.1M |
| 2024-12-09 | 10.97 | 10.98 | 10.58 | 10.65 | 59.8M |
| 2024-12-06 | 10.96 | 11.14 | 10.77 | 10.99 | 68.4M |
| 2024-12-05 | 10.80 | 11.13 | 10.71 | 10.95 | 61.5M |
| 2024-12-04 | 11.21 | 11.47 | 10.92 | 10.94 | 95.2M |
| 2024-12-03 | 11.16 | 11.20 | 10.79 | 10.95 | 75.1M |
| 2024-12-02 | 10.50 | 11.20 | 10.48 | 11.14 | 109.3M |
| 2024-11-29 | 10.28 | 10.71 | 10.16 | 10.52 | 69.1M |
| 2024-11-28 | 10.55 | 10.65 | 10.34 | 10.36 | 62.8M |
| 2024-11-27 | 10.22 | 10.56 | 9.88 | 10.53 | 74.8M |
| 2024-11-26 | 10.72 | 10.80 | 10.31 | 10.35 | 49.9M |
| 2024-11-25 | 10.60 | 10.75 | 10.20 | 10.68 | 76.7M |
| 2024-11-22 | 11.15 | 11.33 | 10.55 | 10.58 | 93.9M |
| 2024-11-21 | 11.31 | 11.56 | 11.11 | 11.25 | 81.8M |
| 2024-11-20 | 11.02 | 11.54 | 11.02 | 11.41 | 88.1M |
| 2024-11-19 | 10.92 | 11.29 | 10.78 | 11.25 | 87.3M |
| 2024-11-18 | 11.96 | 12.18 | 10.68 | 10.91 | 124.1M |
| 2024-11-15 | 12.56 | 12.87 | 11.99 | 12.01 | 116.3M |
| 2024-11-14 | 12.85 | 13.40 | 12.70 | 12.70 | 164.1M |
| 2024-11-13 | 12.21 | 13.71 | 11.72 | 13.37 | 261.7M |
| 2024-11-12 | 13.13 | 13.13 | 12.20 | 12.39 | 148.1M |
| 2024-11-11 | 12.27 | 13.28 | 12.17 | 12.99 | 185.4M |
| 2024-11-08 | 12.50 | 12.66 | 12.12 | 12.25 | 151.8M |
| 2024-11-07 | 11.65 | 12.77 | 11.58 | 12.30 | 152.3M |
| 2024-11-06 | 12.04 | 12.47 | 11.70 | 11.82 | 147.1M |
| 2024-11-05 | 11.15 | 12.07 | 11.11 | 11.89 | 144.7M |
| 2024-11-04 | 10.85 | 11.39 | 10.85 | 11.13 | 120.4M |
| 2024-11-01 | 12.91 | 12.95 | 10.94 | 11.08 | 240.4M |
| 2024-10-31 | 13.55 | 13.60 | 13.05 | 13.19 | 209.0M |
| 2024-10-30 | 12.60 | 13.87 | 12.56 | 13.45 | 219.5M |
| 2024-10-29 | 13.19 | 13.88 | 12.70 | 12.90 | 267.5M |
| 2024-10-28 | 12.00 | 13.40 | 11.73 | 13.12 | 243.3M |
| 2024-10-25 | 12.40 | 12.73 | 12.06 | 12.20 | 176.8M |
| 2024-10-24 | 11.62 | 12.59 | 11.62 | 12.46 | 228.1M |
| 2024-10-23 | 12.20 | 12.80 | 11.85 | 11.94 | 288.1M |
| 2024-10-22 | 13.10 | 14.36 | 12.10 | 12.72 | 517.2M |
| 2024-10-21 | 10.98 | 12.72 | 10.80 | 12.72 | 313.9M |
| 2024-10-18 | 10.22 | 10.86 | 10.00 | 10.60 | 293.2M |
| 2024-10-17 | 10.29 | 10.88 | 10.10 | 10.29 | 291.8M |
| 2024-10-16 | 9.30 | 10.47 | 9.25 | 10.20 | 263.3M |
| 2024-10-15 | 9.71 | 10.71 | 9.61 | 9.82 | 322.3M |
| 2024-10-14 | 8.70 | 10.31 | 8.39 | 9.92 | 259.5M |
| 2024-10-11 | 8.59 | 9.34 | 8.50 | 8.77 | 190.6M |
| 2024-10-10 | 9.90 | 10.07 | 8.80 | 8.93 | 265.4M |
| 2024-10-09 | 9.80 | 11.47 | 9.10 | 10.00 | 419.7M |
| 2024-10-08 | 9.68 | 9.68 | 9.18 | 9.68 | 259.6M |
| 2024-09-30 | 7.18 | 8.08 | 7.03 | 8.07 | 335.1M |
| 2024-09-27 | 6.24 | 6.95 | 6.20 | 6.74 | 253.2M |
| 2024-09-26 | 6.06 | 6.19 | 6.00 | 6.17 | 181.5M |
| 2024-09-25 | 5.96 | 6.28 | 5.95 | 6.10 | 243.9M |
| 2024-09-24 | 5.77 | 5.95 | 5.58 | 5.95 | 238.5M |
| 2024-09-23 | 5.93 | 6.13 | 5.80 | 6.02 | 221.0M |
| 2024-09-20 | 5.81 | 5.96 | 5.77 | 5.90 | 189.9M |
| 2024-09-19 | 5.76 | 5.84 | 5.66 | 5.80 | 136.0M |
| 2024-09-18 | 5.80 | 5.91 | 5.61 | 5.79 | 137.6M |
| 2024-09-13 | 5.90 | 5.92 | 5.68 | 5.70 | 114.8M |
| 2024-09-12 | 6.10 | 6.14 | 5.88 | 5.89 | 134.1M |
| 2024-09-11 | 6.27 | 6.32 | 6.06 | 6.08 | 128.2M |
| 2024-09-10 | 6.40 | 6.47 | 6.00 | 6.25 | 184.2M |
| 2024-09-09 | 6.60 | 6.82 | 6.38 | 6.45 | 175.5M |
| 2024-09-06 | 6.84 | 7.12 | 6.60 | 6.60 | 251.8M |
| 2024-09-05 | 6.90 | 7.19 | 6.79 | 6.96 | 237.6M |
| 2024-09-04 | 7.05 | 7.70 | 6.91 | 7.05 | 300.2M |
| 2024-09-03 | 7.20 | 7.34 | 6.96 | 7.19 | 259.2M |
| 2024-09-02 | 8.16 | 8.26 | 7.35 | 7.44 | 426.5M |
| 2024-08-30 | 6.75 | 7.73 | 6.71 | 7.73 | 231.7M |
| 2024-08-29 | 6.78 | 7.05 | 6.24 | 6.44 | 347.0M |
| 2024-08-28 | 6.75 | 7.25 | 6.52 | 7.04 | 361.2M |
| 2024-08-27 | 7.28 | 7.33 | 6.58 | 6.62 | 435.6M |
| 2024-08-26 | 8.38 | 8.57 | 7.33 | 7.54 | 488.0M |
| 2024-08-23 | 7.91 | 9.10 | 7.91 | 8.74 | 528.2M |
| 2024-08-22 | 8.25 | 8.63 | 7.62 | 7.67 | 491.7M |
| 2024-08-21 | 7.80 | 8.84 | 7.80 | 8.33 | 535.9M |
| 2024-08-20 | 6.70 | 8.27 | 6.20 | 7.65 | 560.8M |
| 2024-08-19 | 6.60 | 7.33 | 6.49 | 7.33 | 520.0M |
| 2024-08-16 | 5.12 | 6.11 | 5.12 | 6.11 | 300.9M |
| 2024-08-15 | 4.69 | 5.20 | 4.68 | 5.09 | 148.9M |
| 2024-08-14 | 4.63 | 4.90 | 4.59 | 4.77 | 93.6M |
| 2024-08-13 | 4.49 | 4.57 | 4.47 | 4.56 | 20.7M |
| 2024-08-12 | 4.51 | 4.55 | 4.45 | 4.47 | 18.1M |
| 2024-08-09 | 4.57 | 4.64 | 4.54 | 4.55 | 25.6M |
| 2024-08-08 | 4.49 | 4.59 | 4.43 | 4.54 | 26.4M |
| 2024-08-07 | 4.49 | 4.59 | 4.49 | 4.53 | 23.8M |
| 2024-08-06 | 4.53 | 4.57 | 4.46 | 4.52 | 26.0M |
| 2024-08-05 | 4.58 | 4.67 | 4.45 | 4.45 | 36.6M |
| 2024-08-02 | 4.76 | 4.80 | 4.64 | 4.65 | 46.6M |
| 2024-08-01 | 4.70 | 4.95 | 4.70 | 4.84 | 78.2M |
| 2024-07-31 | 4.55 | 4.70 | 4.54 | 4.70 | 37.8M |
| 2024-07-30 | 4.46 | 4.59 | 4.44 | 4.56 | 26.0M |
| 2024-07-29 | 4.49 | 4.55 | 4.45 | 4.50 | 18.7M |
| 2024-07-26 | 4.39 | 4.51 | 4.38 | 4.48 | 20.9M |
| 2024-07-25 | 4.36 | 4.47 | 4.32 | 4.40 | 22.3M |
| 2024-07-24 | 4.42 | 4.53 | 4.40 | 4.40 | 27.4M |
| 2024-07-23 | 4.62 | 4.65 | 4.48 | 4.48 | 38.7M |
| 2024-07-22 | 4.62 | 4.77 | 4.54 | 4.66 | 61.3M |
| 2024-07-19 | 4.34 | 4.53 | 4.32 | 4.47 | 28.5M |
| 2024-07-18 | 4.41 | 4.55 | 4.22 | 4.40 | 38.3M |
| 2024-07-17 | 4.56 | 4.59 | 4.45 | 4.45 | 23.7M |
| 2024-07-16 | 4.52 | 4.62 | 4.47 | 4.60 | 21.9M |
| 2024-07-15 | 4.61 | 4.64 | 4.50 | 4.51 | 19.0M |
| 2024-07-12 | 4.66 | 4.67 | 4.61 | 4.63 | 21.4M |
| 2024-07-11 | 4.66 | 4.71 | 4.61 | 4.68 | 33.9M |
| 2024-07-10 | 4.56 | 4.60 | 4.52 | 4.55 | 25.3M |
| 2024-07-09 | 4.38 | 4.58 | 4.35 | 4.57 | 31.9M |
| 2024-07-08 | 4.51 | 4.53 | 4.37 | 4.38 | 22.0M |
| 2024-07-05 | 4.45 | 4.54 | 4.39 | 4.51 | 21.1M |
| 2024-07-04 | 4.64 | 4.68 | 4.47 | 4.47 | 25.5M |
| 2024-07-03 | 4.66 | 4.70 | 4.61 | 4.63 | 24.6M |
| 2024-07-02 | 4.66 | 4.74 | 4.63 | 4.69 | 27.4M |
| 2024-07-01 | 4.68 | 4.69 | 4.55 | 4.66 | 25.1M |
| 2024-06-28 | 4.52 | 4.71 | 4.51 | 4.63 | 33.0M |
| 2024-06-27 | 4.63 | 4.71 | 4.54 | 4.54 | 31.9M |
| 2024-06-26 | 4.50 | 4.69 | 4.40 | 4.69 | 34.3M |
| 2024-06-25 | 4.62 | 4.68 | 4.44 | 4.48 | 36.7M |
| 2024-06-24 | 4.77 | 4.83 | 4.59 | 4.60 | 47.4M |
| 2024-06-21 | 4.80 | 4.90 | 4.76 | 4.85 | 46.0M |
| 2024-06-20 | 5.06 | 5.12 | 4.89 | 4.90 | 93.8M |
| 2024-06-19 | 4.97 | 5.28 | 4.88 | 5.18 | 113.0M |
| 2024-06-18 | 4.85 | 4.96 | 4.84 | 4.95 | 42.6M |
| 2024-06-17 | 4.79 | 4.88 | 4.76 | 4.85 | 34.5M |
| 2024-06-14 | 4.76 | 4.83 | 4.71 | 4.80 | 31.4M |
| 2024-06-13 | 4.82 | 4.86 | 4.77 | 4.80 | 39.7M |
| 2024-06-12 | 4.65 | 4.83 | 4.64 | 4.80 | 51.3M |
| 2024-06-11 | 4.50 | 4.72 | 4.40 | 4.69 | 48.3M |
| 2024-06-07 | 4.51 | 4.57 | 4.43 | 4.50 | 37.0M |
| 2024-06-06 | 4.59 | 4.76 | 4.39 | 4.41 | 48.4M |
| 2024-06-05 | 4.70 | 4.78 | 4.59 | 4.59 | 35.2M |
| 2024-06-04 | 4.91 | 4.92 | 4.65 | 4.74 | 55.9M |
| 2024-06-03 | 4.87 | 5.03 | 4.85 | 4.95 | 70.0M |
| 2024-05-31 | 4.76 | 4.92 | 4.73 | 4.85 | 42.0M |
| 2024-05-30 | 4.68 | 4.81 | 4.62 | 4.76 | 32.0M |
| 2024-05-29 | 4.77 | 4.85 | 4.68 | 4.73 | 30.8M |
| 2024-05-28 | 4.74 | 4.91 | 4.70 | 4.81 | 44.8M |
| 2024-05-27 | 4.72 | 4.78 | 4.60 | 4.77 | 31.5M |
| 2024-05-24 | 4.75 | 4.88 | 4.69 | 4.72 | 40.4M |
| 2024-05-23 | 4.90 | 4.90 | 4.74 | 4.75 | 33.4M |
| 2024-05-22 | 4.86 | 4.91 | 4.84 | 4.90 | 21.2M |
| 2024-05-21 | 4.92 | 4.95 | 4.86 | 4.88 | 26.4M |
| 2024-05-20 | 4.96 | 5.02 | 4.91 | 4.95 | 33.6M |
| 2024-05-17 | 4.87 | 4.95 | 4.83 | 4.95 | 30.4M |
| 2024-05-16 | 4.88 | 4.95 | 4.86 | 4.88 | 32.0M |
| 2024-05-15 | 4.91 | 4.98 | 4.83 | 4.85 | 34.3M |
| 2024-05-14 | 4.87 | 5.00 | 4.86 | 4.95 | 38.1M |
| 2024-05-13 | 5.06 | 5.06 | 4.85 | 4.88 | 60.0M |
| 2024-05-10 | 5.26 | 5.30 | 5.11 | 5.13 | 78.0M |
| 2024-05-09 | 5.05 | 5.62 | 5.04 | 5.37 | 106.4M |
| 2024-05-08 | 5.09 | 5.15 | 4.98 | 5.09 | 56.7M |
| 2024-05-07 | 5.09 | 5.13 | 5.03 | 5.09 | 36.4M |
| 2024-05-06 | 5.15 | 5.20 | 5.07 | 5.09 | 39.3M |
| 2024-04-30 | 5.12 | 5.16 | 4.99 | 5.07 | 39.8M |
| 2024-04-29 | 4.98 | 5.15 | 4.98 | 5.12 | 49.8M |
| 2024-04-26 | 4.84 | 5.04 | 4.80 | 4.98 | 57.3M |
| 2024-04-25 | 4.80 | 4.92 | 4.73 | 4.83 | 50.4M |
| 2024-04-24 | 4.62 | 4.82 | 4.60 | 4.82 | 52.2M |
| 2024-04-23 | 4.56 | 4.67 | 4.53 | 4.62 | 41.8M |
| 2024-04-22 | 4.43 | 4.59 | 4.31 | 4.53 | 42.6M |
| 2024-04-19 | 4.54 | 4.58 | 4.43 | 4.49 | 39.6M |
| 2024-04-18 | 4.61 | 4.71 | 4.53 | 4.60 | 45.6M |
| 2024-04-17 | 4.31 | 4.65 | 4.31 | 4.65 | 60.5M |
| 2024-04-16 | 4.70 | 4.70 | 4.18 | 4.19 | 62.4M |
| 2024-04-15 | 5.06 | 5.11 | 4.57 | 4.70 | 74.8M |
| 2024-04-12 | 5.14 | 5.22 | 5.03 | 5.07 | 45.0M |
| 2024-04-11 | 5.03 | 5.22 | 5.01 | 5.13 | 44.9M |
| 2024-04-10 | 5.34 | 5.36 | 5.03 | 5.11 | 64.9M |
| 2024-04-09 | 5.42 | 5.47 | 5.29 | 5.35 | 57.1M |
| 2024-04-08 | 5.77 | 5.80 | 5.42 | 5.43 | 82.3M |
| 2024-04-03 | 6.07 | 6.08 | 5.59 | 5.79 | 121.9M |
| 2024-04-02 | 5.95 | 6.48 | 5.95 | 6.18 | 179.7M |
| 2024-04-01 | 6.07 | 6.18 | 5.87 | 6.01 | 118.1M |
| 2024-03-29 | 5.53 | 6.11 | 5.46 | 5.93 | 154.1M |
| 2024-03-28 | 5.18 | 5.67 | 5.18 | 5.54 | 73.4M |
| 2024-03-27 | 5.58 | 5.59 | 5.18 | 5.20 | 74.9M |
| 2024-03-26 | 5.47 | 5.80 | 5.46 | 5.62 | 61.0M |
| 2024-03-25 | 5.91 | 5.92 | 5.50 | 5.52 | 84.2M |
| 2024-03-22 | 5.67 | 5.96 | 5.67 | 5.88 | 124.2M |
| 2024-03-21 | 5.78 | 5.81 | 5.65 | 5.69 | 59.5M |
| 2024-03-20 | 5.74 | 5.79 | 5.66 | 5.75 | 73.5M |
| 2024-03-19 | 5.92 | 5.97 | 5.75 | 5.76 | 105.7M |
| 2024-03-18 | 5.89 | 6.29 | 5.80 | 6.00 | 141.1M |
| 2024-03-15 | 5.80 | 5.90 | 5.66 | 5.88 | 124.2M |
| 2024-03-14 | 5.49 | 5.93 | 5.45 | 5.90 | 196.9M |
| 2024-03-13 | 5.61 | 5.75 | 5.41 | 5.53 | 179.1M |
| 2024-03-12 | 5.06 | 6.01 | 5.06 | 5.78 | 243.8M |
| 2024-03-11 | 4.84 | 5.01 | 4.81 | 5.01 | 59.0M |
| 2024-03-08 | 4.72 | 5.10 | 4.66 | 4.92 | 69.1M |
| 2024-03-07 | 4.90 | 4.90 | 4.72 | 4.74 | 43.3M |
| 2024-03-06 | 4.81 | 4.91 | 4.78 | 4.86 | 39.8M |
| 2024-03-05 | 4.88 | 4.92 | 4.80 | 4.85 | 49.7M |
| 2024-03-04 | 4.95 | 4.95 | 4.78 | 4.95 | 61.8M |
| 2024-03-01 | 4.79 | 4.91 | 4.78 | 4.90 | 63.0M |
| 2024-02-29 | 4.43 | 4.79 | 4.41 | 4.79 | 64.9M |
| 2024-02-28 | 4.97 | 5.04 | 4.46 | 4.49 | 100.3M |
| 2024-02-27 | 4.66 | 4.92 | 4.65 | 4.91 | 68.1M |
| 2024-02-26 | 4.63 | 4.83 | 4.54 | 4.73 | 80.7M |
| 2024-02-23 | 4.46 | 4.64 | 4.41 | 4.63 | 70.8M |
| 2024-02-22 | 4.30 | 4.45 | 4.28 | 4.41 | 53.4M |
| 2024-02-21 | 4.25 | 4.45 | 4.20 | 4.28 | 74.8M |
| 2024-02-20 | 4.12 | 4.39 | 4.03 | 4.34 | 62.3M |
| 2024-02-19 | 4.07 | 4.19 | 4.01 | 4.15 | 62.5M |
| 2024-02-08 | 3.59 | 3.97 | 3.55 | 3.95 | 64.1M |
| 2024-02-07 | 3.61 | 3.74 | 3.48 | 3.56 | 48.4M |
| 2024-02-06 | 3.37 | 3.72 | 3.24 | 3.62 | 55.6M |
| 2024-02-05 | 3.93 | 3.95 | 3.35 | 3.41 | 59.4M |
| 2024-02-02 | 4.17 | 4.27 | 3.75 | 3.93 | 39.4M |
| 2024-02-01 | 4.19 | 4.27 | 4.08 | 4.14 | 30.5M |
| 2024-01-31 | 4.47 | 4.53 | 4.20 | 4.22 | 32.4M |
| 2024-01-30 | 4.65 | 4.70 | 4.50 | 4.50 | 22.1M |
| 2024-01-29 | 4.91 | 4.94 | 4.70 | 4.71 | 25.2M |
| 2024-01-26 | 4.92 | 5.03 | 4.90 | 4.91 | 29.4M |
| 2024-01-25 | 4.80 | 4.97 | 4.77 | 4.95 | 35.5M |
| 2024-01-24 | 4.75 | 4.82 | 4.58 | 4.80 | 31.2M |
| 2024-01-23 | 4.73 | 4.81 | 4.66 | 4.74 | 25.2M |
| 2024-01-22 | 5.01 | 5.06 | 4.66 | 4.72 | 28.2M |
| 2024-01-19 | 5.09 | 5.15 | 4.99 | 5.00 | 21.3M |
| 2024-01-18 | 5.03 | 5.15 | 4.93 | 5.12 | 34.5M |
| 2024-01-17 | 5.23 | 5.25 | 5.09 | 5.10 | 20.9M |
| 2024-01-16 | 5.32 | 5.32 | 5.17 | 5.26 | 24.9M |
| 2024-01-15 | 5.29 | 5.36 | 5.25 | 5.30 | 19.7M |
| 2024-01-12 | 5.43 | 5.44 | 5.31 | 5.32 | 33.3M |
| 2024-01-11 | 5.35 | 5.55 | 5.31 | 5.44 | 36.7M |
| 2024-01-10 | 5.47 | 5.52 | 5.32 | 5.34 | 21.7M |
| 2024-01-09 | 5.50 | 5.58 | 5.45 | 5.51 | 20.0M |
| 2024-01-08 | 5.58 | 5.59 | 5.45 | 5.45 | 21.5M |
| 2024-01-05 | 5.76 | 5.79 | 5.57 | 5.60 | 26.5M |
| 2024-01-04 | 5.77 | 5.81 | 5.71 | 5.75 | 19.4M |
| 2024-01-03 | 5.85 | 5.91 | 5.71 | 5.79 | 31.0M |
| 2024-01-02 | 5.96 | 5.98 | 5.88 | 5.88 | 29.6M |