13.46
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6.80 | 6.99 | 6.70 | 6.82 | 12.3M |
| 2022-12-29 | 7.14 | 7.23 | 7.11 | 7.13 | 1.8M |
| 2022-12-28 | 7.40 | 7.40 | 7.16 | 7.17 | 3.6M |
| 2022-12-27 | 7.45 | 7.51 | 7.35 | 7.40 | 2.2M |
| 2022-12-26 | 7.39 | 7.46 | 7.35 | 7.44 | 1.3M |
| 2022-12-23 | 7.38 | 7.44 | 7.31 | 7.39 | 1.6M |
| 2022-12-22 | 7.50 | 7.56 | 7.35 | 7.39 | 1.7M |
| 2022-12-21 | 7.59 | 7.62 | 7.49 | 7.50 | 1.5M |
| 2022-12-20 | 7.51 | 7.64 | 7.51 | 7.59 | 1.4M |
| 2022-12-19 | 7.74 | 7.75 | 7.50 | 7.54 | 3.2M |
| 2022-12-16 | 7.79 | 7.84 | 7.66 | 7.72 | 2.9M |
| 2022-12-15 | 7.84 | 7.87 | 7.80 | 7.84 | 1.8M |
| 2022-12-14 | 8.06 | 8.06 | 7.84 | 7.84 | 3.8M |
| 2022-12-13 | 8.07 | 8.09 | 7.99 | 8.03 | 2.2M |
| 2022-12-12 | 7.96 | 8.11 | 7.87 | 8.05 | 4.0M |
| 2022-12-09 | 7.99 | 8.04 | 7.89 | 7.96 | 3.6M |
| 2022-12-08 | 8.19 | 8.19 | 7.96 | 7.96 | 3.9M |
| 2022-12-07 | 8.04 | 8.11 | 8.01 | 8.04 | 4.1M |
| 2022-12-06 | 8.11 | 8.29 | 8.06 | 8.08 | 8.3M |
| 2022-12-05 | 8.28 | 8.29 | 8.14 | 8.18 | 4.9M |
| 2022-12-02 | 7.89 | 8.25 | 7.86 | 8.19 | 11.5M |
| 2022-12-01 | 7.95 | 7.95 | 7.87 | 7.89 | 3.7M |
| 2022-11-30 | 7.86 | 7.91 | 7.78 | 7.90 | 3.6M |
| 2022-11-29 | 7.76 | 7.84 | 7.74 | 7.84 | 3.9M |
| 2022-11-28 | 7.76 | 7.76 | 7.60 | 7.72 | 3.1M |
| 2022-11-25 | 8.00 | 8.00 | 7.78 | 7.79 | 4.5M |
| 2022-11-24 | 7.85 | 8.04 | 7.82 | 8.01 | 6.3M |
| 2022-11-23 | 7.91 | 7.93 | 7.77 | 7.85 | 3.4M |
| 2022-11-22 | 8.00 | 8.04 | 7.87 | 7.89 | 4.1M |
| 2022-11-21 | 8.11 | 8.16 | 7.91 | 7.98 | 6.0M |
| 2022-11-18 | 8.27 | 8.34 | 8.12 | 8.13 | 6.6M |
| 2022-11-17 | 8.21 | 8.25 | 8.12 | 8.21 | 4.0M |
| 2022-11-16 | 8.30 | 8.31 | 8.20 | 8.21 | 4.4M |
| 2022-11-15 | 8.14 | 8.30 | 8.10 | 8.27 | 7.1M |
| 2022-11-14 | 8.09 | 8.33 | 8.05 | 8.16 | 7.8M |
| 2022-11-11 | 8.21 | 8.26 | 8.09 | 8.10 | 5.8M |
| 2022-11-10 | 8.11 | 8.24 | 8.10 | 8.11 | 3.9M |
| 2022-11-09 | 8.19 | 8.27 | 8.14 | 8.14 | 4.3M |
| 2022-11-08 | 8.19 | 8.26 | 8.14 | 8.19 | 5.1M |
| 2022-11-07 | 8.20 | 8.39 | 8.11 | 8.21 | 7.1M |
| 2022-11-04 | 8.16 | 8.40 | 8.15 | 8.19 | 9.1M |
| 2022-11-03 | 8.07 | 8.24 | 8.04 | 8.11 | 4.6M |
| 2022-11-02 | 7.93 | 8.16 | 7.90 | 8.13 | 6.6M |
| 2022-11-01 | 7.78 | 7.92 | 7.78 | 7.91 | 3.5M |
| 2022-10-31 | 7.70 | 7.90 | 7.66 | 7.78 | 3.6M |
| 2022-10-28 | 8.04 | 8.10 | 7.73 | 7.77 | 4.9M |
| 2022-10-27 | 8.14 | 8.30 | 8.07 | 8.10 | 5.9M |
| 2022-10-26 | 8.06 | 8.19 | 8.01 | 8.14 | 6.6M |
| 2022-10-25 | 7.85 | 8.08 | 7.69 | 8.03 | 6.9M |
| 2022-10-24 | 7.90 | 8.02 | 7.71 | 7.91 | 5.6M |
| 2022-10-21 | 7.99 | 8.06 | 7.87 | 7.90 | 4.8M |
| 2022-10-20 | 7.93 | 8.18 | 7.90 | 8.02 | 6.2M |
| 2022-10-19 | 7.95 | 8.11 | 7.85 | 8.01 | 6.9M |
| 2022-10-18 | 8.02 | 8.07 | 7.95 | 7.98 | 5.2M |
| 2022-10-17 | 7.79 | 8.02 | 7.78 | 8.01 | 6.1M |
| 2022-10-14 | 7.83 | 7.89 | 7.80 | 7.82 | 5.0M |
| 2022-10-13 | 7.86 | 7.91 | 7.76 | 7.79 | 5.2M |
| 2022-10-12 | 7.64 | 7.81 | 7.61 | 7.81 | 4.4M |
| 2022-10-11 | 7.51 | 7.77 | 7.46 | 7.69 | 4.4M |
| 2022-10-10 | 7.51 | 7.64 | 7.38 | 7.49 | 3.5M |
| 2022-09-30 | 7.59 | 7.64 | 7.45 | 7.49 | 3.4M |
| 2022-09-29 | 7.64 | 7.82 | 7.59 | 7.61 | 5.0M |
| 2022-09-28 | 7.57 | 7.75 | 7.51 | 7.58 | 5.0M |
| 2022-09-27 | 7.40 | 7.61 | 7.38 | 7.60 | 4.2M |
| 2022-09-26 | 7.61 | 7.61 | 7.37 | 7.40 | 5.5M |
| 2022-09-23 | 7.96 | 7.99 | 7.68 | 7.69 | 6.0M |
| 2022-09-22 | 8.00 | 8.11 | 7.94 | 7.95 | 4.8M |
| 2022-09-21 | 7.99 | 8.13 | 7.91 | 8.08 | 6.9M |
| 2022-09-20 | 7.96 | 8.01 | 7.86 | 7.90 | 3.4M |
| 2022-09-19 | 8.10 | 8.14 | 7.76 | 7.86 | 7.5M |
| 2022-09-16 | 8.19 | 8.37 | 8.15 | 8.16 | 6.9M |
| 2022-09-15 | 8.52 | 8.54 | 8.06 | 8.19 | 10.6M |
| 2022-09-14 | 8.39 | 8.52 | 8.32 | 8.49 | 7.2M |
| 2022-09-13 | 8.60 | 8.69 | 8.44 | 8.52 | 9.5M |
| 2022-09-09 | 8.73 | 8.78 | 8.58 | 8.61 | 8.9M |
| 2022-09-08 | 8.94 | 9.10 | 8.68 | 8.69 | 17.5M |
| 2022-09-07 | 8.82 | 9.47 | 8.81 | 9.02 | 22.3M |
| 2022-09-06 | 8.79 | 8.86 | 8.67 | 8.81 | 15.4M |
| 2022-09-05 | 8.76 | 9.19 | 8.60 | 8.90 | 25.5M |
| 2022-09-02 | 8.26 | 8.86 | 8.16 | 8.69 | 21.1M |
| 2022-09-01 | 8.38 | 8.49 | 8.16 | 8.20 | 12.1M |
| 2022-08-31 | 8.19 | 8.54 | 8.03 | 8.44 | 19.4M |
| 2022-08-30 | 8.10 | 8.36 | 8.08 | 8.24 | 13.9M |
| 2022-08-29 | 7.96 | 8.00 | 7.79 | 7.93 | 9.3M |
| 2022-08-26 | 8.21 | 8.25 | 8.02 | 8.11 | 14.7M |
| 2022-08-25 | 8.03 | 8.56 | 7.99 | 8.38 | 25.2M |
| 2022-08-24 | 8.01 | 8.26 | 7.94 | 8.13 | 19.7M |
| 2022-08-23 | 7.80 | 7.91 | 7.76 | 7.83 | 3.8M |
| 2022-08-22 | 7.77 | 7.82 | 7.61 | 7.80 | 3.5M |
| 2022-08-19 | 7.77 | 7.88 | 7.76 | 7.76 | 3.7M |
| 2022-08-18 | 7.89 | 7.91 | 7.76 | 7.80 | 4.2M |
| 2022-08-17 | 7.87 | 7.96 | 7.85 | 7.89 | 4.5M |
| 2022-08-16 | 7.81 | 7.84 | 7.79 | 7.81 | 2.5M |
| 2022-08-15 | 7.83 | 7.84 | 7.76 | 7.79 | 3.6M |
| 2022-08-12 | 7.94 | 7.94 | 7.86 | 7.87 | 4.2M |
| 2022-08-11 | 7.81 | 7.93 | 7.81 | 7.91 | 4.5M |
| 2022-08-10 | 7.85 | 7.89 | 7.74 | 7.79 | 3.6M |
| 2022-08-09 | 7.81 | 7.92 | 7.79 | 7.85 | 3.7M |
| 2022-08-08 | 7.83 | 7.88 | 7.76 | 7.85 | 2.8M |
| 2022-08-05 | 7.75 | 7.84 | 7.74 | 7.84 | 3.4M |
| 2022-08-04 | 7.71 | 7.79 | 7.61 | 7.76 | 3.6M |
| 2022-08-03 | 7.67 | 7.84 | 7.60 | 7.63 | 5.1M |
| 2022-08-02 | 8.15 | 8.15 | 7.57 | 7.68 | 8.7M |
| 2022-08-01 | 8.24 | 8.26 | 8.12 | 8.15 | 4.9M |
| 2022-07-29 | 8.43 | 8.45 | 8.22 | 8.26 | 5.0M |
| 2022-07-28 | 8.34 | 8.50 | 8.33 | 8.38 | 6.1M |
| 2022-07-27 | 8.31 | 8.44 | 8.26 | 8.31 | 6.7M |
| 2022-07-26 | 8.36 | 8.52 | 7.97 | 8.29 | 11.1M |
| 2022-07-25 | 8.50 | 8.66 | 8.28 | 8.31 | 10.1M |
| 2022-07-22 | 8.24 | 8.73 | 8.24 | 8.58 | 19.2M |
| 2022-07-21 | 8.32 | 8.43 | 8.26 | 8.26 | 6.1M |
| 2022-07-20 | 8.40 | 8.50 | 8.29 | 8.32 | 8.0M |
| 2022-07-19 | 8.62 | 8.64 | 8.31 | 8.41 | 13.4M |
| 2022-07-18 | 8.13 | 8.61 | 8.13 | 8.44 | 19.1M |
| 2022-07-15 | 7.89 | 8.41 | 7.82 | 8.18 | 14.6M |
| 2022-07-14 | 7.70 | 8.09 | 7.68 | 7.95 | 7.5M |
| 2022-07-13 | 7.59 | 7.81 | 7.59 | 7.74 | 4.9M |
| 2022-07-12 | 7.81 | 7.84 | 7.57 | 7.58 | 6.2M |
| 2022-07-11 | 7.93 | 7.97 | 7.75 | 7.81 | 5.2M |
| 2022-07-08 | 7.96 | 8.07 | 7.94 | 7.96 | 4.5M |
| 2022-07-07 | 8.16 | 8.16 | 7.91 | 7.96 | 6.4M |
| 2022-07-06 | 8.19 | 8.29 | 8.04 | 8.09 | 7.1M |
| 2022-07-05 | 8.57 | 8.57 | 8.16 | 8.27 | 13.6M |
| 2022-07-04 | 8.18 | 8.45 | 8.10 | 8.39 | 13.7M |
| 2022-07-01 | 7.89 | 8.42 | 7.89 | 8.14 | 15.7M |
| 2022-06-30 | 7.89 | 8.00 | 7.79 | 7.95 | 11.1M |
| 2022-06-29 | 8.19 | 8.21 | 7.98 | 7.98 | 4.8M |
| 2022-06-28 | 8.14 | 8.21 | 8.05 | 8.20 | 5.2M |
| 2022-06-27 | 8.05 | 8.22 | 8.00 | 8.16 | 5.7M |
| 2022-06-24 | 8.06 | 8.06 | 7.94 | 8.01 | 3.3M |
| 2022-06-23 | 7.89 | 7.99 | 7.83 | 7.99 | 3.2M |
| 2022-06-22 | 8.06 | 8.06 | 7.86 | 7.88 | 4.4M |
| 2022-06-21 | 11.20 | 11.37 | 11.14 | 11.29 | 3.6M |
| 2022-06-20 | 11.15 | 11.27 | 11.10 | 11.18 | 2.5M |
| 2022-06-17 | 11.07 | 11.11 | 10.83 | 11.06 | 2.7M |
| 2022-06-16 | 11.10 | 11.21 | 11.02 | 11.08 | 2.6M |
| 2022-06-15 | 11.05 | 11.21 | 11.01 | 11.01 | 2.7M |
| 2022-06-14 | 11.27 | 11.29 | 10.74 | 11.05 | 3.5M |
| 2022-06-13 | 11.19 | 11.44 | 11.10 | 11.23 | 2.8M |
| 2022-06-10 | 10.98 | 11.29 | 10.98 | 11.25 | 2.4M |
| 2022-06-09 | 11.30 | 11.35 | 11.01 | 11.06 | 2.4M |
| 2022-06-08 | 11.42 | 11.64 | 11.13 | 11.31 | 3.2M |
| 2022-06-07 | 11.56 | 11.64 | 11.34 | 11.42 | 2.8M |
| 2022-06-06 | 11.35 | 11.57 | 11.33 | 11.56 | 3.2M |
| 2022-06-02 | 11.20 | 11.33 | 11.01 | 11.31 | 2.6M |
| 2022-06-01 | 11.15 | 11.26 | 11.05 | 11.20 | 2.7M |
| 2022-05-31 | 11.08 | 11.15 | 10.92 | 11.14 | 2.2M |
| 2022-05-30 | 11.10 | 11.18 | 10.91 | 11.08 | 1.9M |
| 2022-05-27 | 11.09 | 11.24 | 11.04 | 11.08 | 2.6M |
| 2022-05-26 | 10.95 | 11.14 | 10.94 | 11.09 | 2.5M |
| 2022-05-25 | 10.91 | 11.07 | 10.78 | 10.94 | 2.2M |
| 2022-05-24 | 11.56 | 11.62 | 10.71 | 10.72 | 5.5M |
| 2022-05-23 | 11.46 | 11.53 | 11.39 | 11.53 | 2.6M |
| 2022-05-20 | 11.30 | 11.73 | 11.23 | 11.45 | 4.4M |
| 2022-05-19 | 11.10 | 11.30 | 11.02 | 11.26 | 1.8M |
| 2022-05-18 | 11.35 | 11.46 | 11.23 | 11.25 | 2.0M |
| 2022-05-17 | 11.40 | 11.46 | 11.13 | 11.28 | 2.1M |
| 2022-05-16 | 11.55 | 11.69 | 11.40 | 11.43 | 2.1M |
| 2022-05-13 | 11.61 | 11.79 | 11.51 | 11.58 | 2.7M |
| 2022-05-12 | 11.36 | 11.75 | 11.36 | 11.64 | 3.7M |
| 2022-05-11 | 11.61 | 11.88 | 11.40 | 11.41 | 5.5M |
| 2022-05-10 | 11.08 | 11.64 | 11.08 | 11.60 | 4.2M |
| 2022-05-09 | 11.27 | 11.53 | 11.21 | 11.36 | 4.2M |
| 2022-05-06 | 10.81 | 11.17 | 10.73 | 11.05 | 3.4M |
| 2022-05-05 | 10.98 | 11.18 | 10.78 | 11.03 | 4.2M |
| 2022-04-29 | 10.40 | 10.97 | 10.37 | 10.84 | 7.2M |
| 2022-04-28 | 10.70 | 10.89 | 10.15 | 10.21 | 5.5M |
| 2022-04-27 | 10.30 | 10.85 | 9.98 | 10.81 | 7.5M |
| 2022-04-26 | 11.20 | 11.54 | 10.41 | 10.58 | 7.4M |
| 2022-04-25 | 13.01 | 13.11 | 11.30 | 11.30 | 9.2M |
| 2022-04-22 | 12.60 | 13.38 | 12.53 | 13.38 | 8.2M |
| 2022-04-21 | 12.99 | 13.39 | 12.74 | 12.83 | 7.0M |
| 2022-04-20 | 12.70 | 13.78 | 12.51 | 13.39 | 10.2M |
| 2022-04-19 | 12.49 | 12.94 | 12.42 | 12.75 | 4.3M |
| 2022-04-18 | 12.21 | 12.57 | 12.13 | 12.52 | 3.1M |
| 2022-04-15 | 12.93 | 13.01 | 12.40 | 12.41 | 6.2M |
| 2022-04-14 | 12.75 | 13.57 | 12.74 | 13.16 | 8.3M |
| 2022-04-13 | 12.45 | 13.26 | 12.17 | 12.85 | 8.0M |
| 2022-04-12 | 12.49 | 12.68 | 12.12 | 12.52 | 4.3M |
| 2022-04-11 | 12.45 | 12.87 | 12.40 | 12.47 | 4.7M |
| 2022-04-08 | 13.02 | 13.14 | 12.51 | 12.58 | 5.3M |
| 2022-04-07 | 13.35 | 13.38 | 13.03 | 13.04 | 4.4M |
| 2022-04-06 | 13.15 | 13.42 | 13.12 | 13.36 | 3.6M |
| 2022-04-01 | 13.45 | 13.55 | 13.21 | 13.23 | 6.7M |
| 2022-03-31 | 13.66 | 14.03 | 13.57 | 13.68 | 5.9M |
| 2022-03-30 | 13.55 | 13.74 | 13.46 | 13.65 | 4.7M |
| 2022-03-29 | 14.10 | 14.23 | 13.45 | 13.49 | 8.7M |
| 2022-03-28 | 14.05 | 14.47 | 14.02 | 14.14 | 5.7M |
| 2022-03-25 | 14.11 | 14.36 | 14.05 | 14.06 | 5.7M |
| 2022-03-24 | 14.36 | 14.37 | 14.08 | 14.10 | 5.0M |
| 2022-03-23 | 14.68 | 14.79 | 14.35 | 14.41 | 6.1M |
| 2022-03-22 | 15.05 | 15.09 | 14.59 | 14.68 | 7.5M |
| 2022-03-21 | 14.82 | 15.28 | 14.72 | 15.16 | 10.1M |
| 2022-03-18 | 14.41 | 15.04 | 14.30 | 14.79 | 9.0M |
| 2022-03-17 | 14.30 | 15.20 | 14.22 | 14.67 | 13.3M |
| 2022-03-16 | 14.07 | 14.40 | 13.42 | 14.28 | 10.7M |
| 2022-03-15 | 15.00 | 15.00 | 14.00 | 14.07 | 11.8M |
| 2022-03-14 | 15.53 | 15.97 | 15.18 | 15.20 | 10.1M |
| 2022-03-11 | 16.13 | 16.16 | 15.16 | 15.77 | 17.5M |
| 2022-03-10 | 16.99 | 17.20 | 16.28 | 16.61 | 22.6M |
| 2022-03-09 | 15.68 | 17.10 | 15.68 | 16.70 | 26.5M |
| 2022-03-08 | 15.80 | 16.76 | 15.41 | 15.98 | 19.7M |
| 2022-03-07 | 15.71 | 16.05 | 15.54 | 15.85 | 13.6M |
| 2022-03-04 | 15.10 | 15.85 | 14.93 | 15.83 | 17.6M |
| 2022-03-03 | 15.31 | 15.35 | 15.03 | 15.05 | 5.5M |
| 2022-03-02 | 15.01 | 15.23 | 15.01 | 15.17 | 4.5M |
| 2022-03-01 | 15.19 | 15.32 | 14.97 | 15.22 | 5.5M |
| 2022-02-28 | 14.94 | 15.23 | 14.81 | 15.22 | 5.7M |
| 2022-02-25 | 14.87 | 15.55 | 14.86 | 15.06 | 9.8M |
| 2022-02-24 | 15.68 | 15.83 | 14.46 | 14.71 | 13.2M |
| 2022-02-23 | 15.34 | 15.57 | 15.31 | 15.50 | 6.8M |
| 2022-02-22 | 15.80 | 15.81 | 15.19 | 15.33 | 11.9M |
| 2022-02-21 | 15.88 | 16.08 | 15.75 | 16.05 | 10.7M |
| 2022-02-18 | 15.74 | 16.11 | 15.50 | 16.02 | 18.4M |
| 2022-02-17 | 15.40 | 17.57 | 15.40 | 16.40 | 31.3M |
| 2022-02-16 | 14.80 | 15.38 | 14.79 | 15.32 | 9.0M |
| 2022-02-15 | 14.96 | 15.00 | 14.60 | 14.74 | 4.3M |
| 2022-02-14 | 14.55 | 15.09 | 14.55 | 14.78 | 6.3M |
| 2022-02-11 | 15.34 | 15.50 | 14.89 | 14.95 | 11.6M |
| 2022-02-10 | 16.51 | 16.97 | 15.58 | 15.64 | 18.4M |
| 2022-02-09 | 15.37 | 16.13 | 15.20 | 15.89 | 12.3M |
| 2022-02-08 | 15.25 | 15.70 | 14.91 | 15.53 | 9.3M |
| 2022-02-07 | 14.80 | 15.04 | 14.70 | 15.02 | 6.3M |
| 2022-01-28 | 14.42 | 14.74 | 14.11 | 14.60 | 7.4M |
| 2022-01-27 | 14.58 | 15.25 | 14.30 | 14.44 | 12.0M |
| 2022-01-26 | 14.28 | 14.53 | 14.20 | 14.46 | 6.2M |
| 2022-01-25 | 15.19 | 15.29 | 14.01 | 14.19 | 10.3M |
| 2022-01-24 | 15.64 | 15.66 | 15.20 | 15.25 | 6.9M |
| 2022-01-21 | 16.05 | 16.33 | 15.64 | 15.66 | 9.2M |
| 2022-01-20 | 17.10 | 17.10 | 16.06 | 16.09 | 13.3M |
| 2022-01-19 | 17.18 | 17.18 | 16.81 | 16.96 | 11.8M |
| 2022-01-18 | 16.80 | 17.40 | 16.77 | 17.40 | 16.2M |
| 2022-01-17 | 16.56 | 16.93 | 16.50 | 16.77 | 10.7M |
| 2022-01-14 | 17.68 | 17.69 | 16.85 | 16.89 | 17.9M |
| 2022-01-13 | 17.57 | 17.80 | 17.27 | 17.44 | 15.7M |
| 2022-01-12 | 17.45 | 17.67 | 17.23 | 17.65 | 13.6M |
| 2022-01-11 | 17.60 | 17.87 | 17.18 | 17.37 | 16.5M |
| 2022-01-10 | 17.33 | 17.78 | 17.10 | 17.60 | 15.1M |
| 2022-01-07 | 17.95 | 18.55 | 17.25 | 17.32 | 25.4M |
| 2022-01-06 | 17.70 | 19.16 | 17.41 | 18.24 | 27.6M |
| 2022-01-05 | 20.00 | 20.48 | 18.06 | 18.21 | 34.1M |
| 2022-01-04 | 19.62 | 20.98 | 19.62 | 20.01 | 31.8M |