9.27
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.71 | 9.77 | 9.21 | 9.27 | 131.3M |
| 2025-09-25 | 9.35 | 9.87 | 9.32 | 9.78 | 163.8M |
| 2025-09-24 | 9.32 | 9.58 | 9.19 | 9.39 | 113.2M |
| 2025-09-23 | 9.49 | 9.55 | 9.07 | 9.31 | 120.4M |
| 2025-09-22 | 9.31 | 9.95 | 9.29 | 9.42 | 154.5M |
| 2025-09-19 | 8.96 | 9.63 | 8.92 | 9.47 | 189.6M |
| 2025-09-18 | 9.29 | 9.32 | 8.89 | 8.99 | 114.0M |
| 2025-09-17 | 9.00 | 9.38 | 8.94 | 9.30 | 120.5M |
| 2025-09-16 | 9.18 | 9.28 | 8.99 | 9.06 | 96.9M |
| 2025-09-15 | 9.07 | 9.34 | 8.86 | 9.17 | 148.5M |
| 2025-09-12 | 9.01 | 9.14 | 8.88 | 8.98 | 120.1M |
| 2025-09-11 | 8.96 | 9.00 | 8.60 | 8.93 | 116.2M |
| 2025-09-10 | 8.70 | 9.05 | 8.57 | 8.98 | 164.1M |
| 2025-09-09 | 8.85 | 8.97 | 8.60 | 8.66 | 153.6M |
| 2025-09-08 | 8.72 | 9.38 | 8.72 | 9.17 | 227.2M |
| 2025-09-05 | 8.18 | 8.48 | 8.09 | 8.40 | 81.2M |
| 2025-09-04 | 8.29 | 8.37 | 7.98 | 8.12 | 73.0M |
| 2025-09-03 | 8.47 | 8.64 | 8.26 | 8.29 | 73.5M |
| 2025-09-02 | 8.72 | 8.72 | 8.37 | 8.44 | 86.5M |
| 2025-09-01 | 8.56 | 8.72 | 8.55 | 8.70 | 69.2M |
| 2025-08-29 | 8.64 | 8.88 | 8.55 | 8.58 | 94.1M |
| 2025-08-28 | 8.61 | 8.70 | 8.38 | 8.68 | 103.8M |
| 2025-08-27 | 8.92 | 9.05 | 8.66 | 8.67 | 122.3M |
| 2025-08-26 | 8.91 | 9.03 | 8.81 | 8.83 | 110.4M |
| 2025-08-25 | 8.72 | 9.01 | 8.68 | 8.98 | 163.3M |
| 2025-08-22 | 8.63 | 8.72 | 8.61 | 8.68 | 97.1M |
| 2025-08-21 | 8.99 | 8.99 | 8.55 | 8.65 | 130.4M |
| 2025-08-20 | 9.17 | 9.24 | 8.64 | 8.85 | 204.6M |
| 2025-08-19 | 9.29 | 9.58 | 8.84 | 9.43 | 324.6M |
| 2025-08-18 | 8.19 | 9.30 | 8.19 | 9.30 | 398.0M |
| 2025-08-15 | 7.57 | 7.78 | 7.55 | 7.75 | 59.7M |
| 2025-08-14 | 7.78 | 7.80 | 7.52 | 7.58 | 56.9M |
| 2025-08-13 | 7.57 | 7.82 | 7.56 | 7.78 | 81.2M |
| 2025-08-12 | 7.64 | 7.65 | 7.55 | 7.56 | 38.6M |
| 2025-08-11 | 7.55 | 7.67 | 7.53 | 7.64 | 40.5M |
| 2025-08-08 | 7.76 | 7.76 | 7.55 | 7.56 | 62.3M |
| 2025-08-07 | 7.78 | 7.85 | 7.73 | 7.76 | 45.8M |
| 2025-08-06 | 7.71 | 7.83 | 7.68 | 7.81 | 64.7M |
| 2025-08-05 | 7.76 | 7.79 | 7.66 | 7.73 | 65.3M |
| 2025-08-04 | 8.04 | 8.04 | 7.67 | 7.79 | 87.1M |
| 2025-08-01 | 7.66 | 7.83 | 7.51 | 7.80 | 92.1M |
| 2025-07-31 | 7.68 | 7.84 | 7.61 | 7.66 | 83.5M |
| 2025-07-30 | 7.64 | 7.90 | 7.63 | 7.73 | 112.1M |
| 2025-07-29 | 7.78 | 7.80 | 7.57 | 7.69 | 72.1M |
| 2025-07-28 | 7.75 | 7.83 | 7.71 | 7.83 | 67.6M |
| 2025-07-25 | 7.71 | 7.79 | 7.66 | 7.71 | 59.6M |
| 2025-07-24 | 7.57 | 7.72 | 7.54 | 7.71 | 56.0M |
| 2025-07-23 | 7.64 | 7.68 | 7.52 | 7.55 | 53.5M |
| 2025-07-22 | 7.68 | 7.76 | 7.59 | 7.65 | 53.2M |
| 2025-07-21 | 7.80 | 7.83 | 7.68 | 7.71 | 66.9M |
| 2025-07-18 | 7.95 | 8.17 | 7.79 | 7.81 | 121.8M |
| 2025-07-17 | 7.53 | 7.86 | 7.50 | 7.85 | 87.2M |
| 2025-07-16 | 7.55 | 7.77 | 7.53 | 7.59 | 72.3M |
| 2025-07-15 | 7.60 | 7.65 | 7.41 | 7.56 | 66.2M |
| 2025-07-14 | 7.81 | 7.94 | 7.60 | 7.64 | 66.7M |
| 2025-07-11 | 7.74 | 7.78 | 7.60 | 7.70 | 57.1M |
| 2025-07-10 | 7.73 | 7.87 | 7.64 | 7.76 | 67.0M |
| 2025-07-09 | 7.58 | 7.91 | 7.55 | 7.76 | 108.6M |
| 2025-07-08 | 7.42 | 7.58 | 7.38 | 7.58 | 54.0M |
| 2025-07-07 | 7.45 | 7.55 | 7.40 | 7.42 | 39.1M |
| 2025-07-04 | 7.50 | 7.58 | 7.43 | 7.48 | 55.1M |
| 2025-07-03 | 7.51 | 7.64 | 7.43 | 7.52 | 46.3M |
| 2025-07-02 | 7.52 | 7.74 | 7.45 | 7.51 | 72.9M |
| 2025-07-01 | 7.53 | 7.69 | 7.41 | 7.54 | 65.7M |
| 2025-06-30 | 7.57 | 7.67 | 7.48 | 7.51 | 64.2M |
| 2025-06-27 | 7.43 | 7.48 | 7.36 | 7.38 | 48.6M |
| 2025-06-26 | 7.45 | 7.56 | 7.39 | 7.42 | 62.1M |
| 2025-06-25 | 7.45 | 7.54 | 7.35 | 7.48 | 76.4M |
| 2025-06-24 | 7.53 | 7.64 | 7.32 | 7.43 | 106.0M |
| 2025-06-23 | 6.97 | 7.30 | 6.94 | 7.21 | 62.6M |
| 2025-06-20 | 7.25 | 7.31 | 6.97 | 6.98 | 63.5M |
| 2025-06-19 | 7.14 | 7.35 | 7.08 | 7.27 | 82.4M |
| 2025-06-18 | 7.19 | 7.23 | 7.10 | 7.16 | 39.0M |
| 2025-06-17 | 7.38 | 7.42 | 7.18 | 7.23 | 62.2M |
| 2025-06-16 | 7.21 | 7.53 | 7.17 | 7.39 | 89.3M |
| 2025-06-13 | 7.40 | 7.48 | 7.15 | 7.21 | 85.3M |
| 2025-06-12 | 7.32 | 7.62 | 7.26 | 7.52 | 119.6M |
| 2025-06-11 | 7.23 | 7.44 | 7.20 | 7.40 | 110.5M |
| 2025-06-10 | 7.08 | 7.28 | 7.02 | 7.25 | 96.4M |
| 2025-06-09 | 6.96 | 7.07 | 6.95 | 7.07 | 40.4M |
| 2025-06-06 | 7.00 | 7.04 | 6.92 | 6.94 | 30.4M |
| 2025-06-05 | 6.98 | 7.08 | 6.95 | 7.04 | 46.6M |
| 2025-06-04 | 6.88 | 7.06 | 6.83 | 7.02 | 55.7M |
| 2025-06-03 | 6.70 | 6.90 | 6.64 | 6.82 | 37.0M |
| 2025-05-30 | 6.83 | 6.95 | 6.75 | 6.76 | 42.0M |
| 2025-05-29 | 6.66 | 6.83 | 6.65 | 6.83 | 40.0M |
| 2025-05-28 | 6.76 | 6.78 | 6.63 | 6.68 | 34.8M |
| 2025-05-27 | 6.80 | 6.80 | 6.69 | 6.73 | 26.9M |
| 2025-05-26 | 6.63 | 6.85 | 6.63 | 6.82 | 44.3M |
| 2025-05-23 | 6.75 | 6.79 | 6.59 | 6.59 | 36.5M |
| 2025-05-22 | 6.79 | 6.89 | 6.71 | 6.76 | 34.1M |
| 2025-05-21 | 6.85 | 6.87 | 6.77 | 6.82 | 26.6M |
| 2025-05-20 | 6.72 | 6.95 | 6.68 | 6.88 | 43.3M |
| 2025-05-19 | 6.67 | 6.76 | 6.59 | 6.75 | 34.1M |
| 2025-05-16 | 6.65 | 6.75 | 6.63 | 6.69 | 29.9M |
| 2025-05-15 | 6.97 | 6.97 | 6.65 | 6.68 | 97.4M |
| 2025-05-14 | 7.11 | 7.22 | 7.05 | 7.13 | 40.3M |
| 2025-05-13 | 7.20 | 7.28 | 7.10 | 7.12 | 42.8M |
| 2025-05-12 | 7.13 | 7.15 | 7.07 | 7.14 | 38.8M |
| 2025-05-09 | 7.28 | 7.28 | 7.05 | 7.06 | 52.0M |
| 2025-05-08 | 7.21 | 7.33 | 7.18 | 7.27 | 55.1M |
| 2025-05-07 | 7.41 | 7.45 | 7.14 | 7.23 | 69.0M |
| 2025-05-06 | 7.25 | 7.35 | 7.16 | 7.35 | 71.3M |
| 2025-04-30 | 7.11 | 7.25 | 7.10 | 7.20 | 57.0M |
| 2025-04-29 | 6.97 | 7.17 | 6.90 | 7.11 | 59.5M |
| 2025-04-28 | 6.97 | 7.13 | 6.91 | 6.99 | 52.1M |
| 2025-04-25 | 6.94 | 7.05 | 6.94 | 6.98 | 42.6M |
| 2025-04-24 | 7.04 | 7.04 | 6.84 | 6.90 | 46.7M |
| 2025-04-23 | 7.13 | 7.15 | 7.00 | 7.02 | 57.0M |
| 2025-04-22 | 7.07 | 7.11 | 7.02 | 7.05 | 52.5M |
| 2025-04-21 | 6.87 | 7.15 | 6.77 | 7.15 | 78.4M |
| 2025-04-18 | 6.95 | 7.03 | 6.80 | 6.88 | 71.7M |
| 2025-04-17 | 6.64 | 6.83 | 6.62 | 6.74 | 42.2M |
| 2025-04-16 | 6.70 | 6.85 | 6.61 | 6.72 | 58.1M |
| 2025-04-15 | 7.13 | 7.22 | 6.79 | 6.85 | 85.9M |
| 2025-04-14 | 6.80 | 6.87 | 6.74 | 6.79 | 59.2M |
| 2025-04-11 | 6.87 | 7.06 | 6.71 | 6.73 | 85.8M |
| 2025-04-10 | 6.75 | 6.98 | 6.70 | 6.80 | 88.2M |
| 2025-04-09 | 6.26 | 6.71 | 5.91 | 6.64 | 97.7M |
| 2025-04-08 | 6.17 | 6.49 | 6.17 | 6.36 | 101.7M |
| 2025-04-07 | 6.88 | 6.96 | 5.87 | 6.01 | 121.1M |
| 2025-04-03 | 7.26 | 7.48 | 7.26 | 7.34 | 48.3M |
| 2025-04-02 | 7.35 | 7.57 | 7.33 | 7.43 | 48.6M |
| 2025-04-01 | 7.52 | 7.65 | 7.39 | 7.42 | 87.6M |
| 2025-03-31 | 7.33 | 7.70 | 7.11 | 7.68 | 112.1M |
| 2025-03-28 | 7.26 | 7.81 | 7.24 | 7.46 | 120.3M |
| 2025-03-27 | 7.22 | 7.33 | 7.13 | 7.24 | 35.6M |
| 2025-03-26 | 7.22 | 7.33 | 7.20 | 7.27 | 36.8M |
| 2025-03-25 | 7.37 | 7.39 | 7.18 | 7.23 | 46.2M |
| 2025-03-24 | 7.51 | 7.54 | 7.21 | 7.39 | 58.5M |
| 2025-03-21 | 7.68 | 7.72 | 7.48 | 7.49 | 60.7M |
| 2025-03-20 | 7.80 | 7.89 | 7.71 | 7.72 | 53.0M |
| 2025-03-19 | 8.01 | 8.02 | 7.76 | 7.82 | 66.1M |
| 2025-03-18 | 8.01 | 8.20 | 7.99 | 8.04 | 68.6M |
| 2025-03-17 | 8.06 | 8.10 | 7.91 | 8.02 | 68.0M |
| 2025-03-14 | 7.83 | 8.10 | 7.76 | 8.04 | 87.5M |
| 2025-03-13 | 8.16 | 8.18 | 7.74 | 7.85 | 99.1M |
| 2025-03-12 | 8.19 | 8.43 | 8.08 | 8.15 | 145.7M |
| 2025-03-11 | 7.77 | 7.97 | 7.72 | 7.95 | 62.6M |
| 2025-03-10 | 8.02 | 8.02 | 7.81 | 7.92 | 63.6M |
| 2025-03-07 | 8.21 | 8.27 | 7.94 | 8.01 | 105.2M |
| 2025-03-06 | 7.91 | 8.33 | 7.91 | 8.26 | 179.7M |
| 2025-03-05 | 7.80 | 8.05 | 7.61 | 7.75 | 85.0M |
| 2025-03-04 | 7.49 | 7.80 | 7.43 | 7.74 | 80.1M |
| 2025-03-03 | 7.56 | 7.70 | 7.44 | 7.54 | 67.9M |
| 2025-02-28 | 7.95 | 8.05 | 7.51 | 7.55 | 108.5M |
| 2025-02-27 | 8.21 | 8.31 | 7.87 | 8.02 | 125.4M |
| 2025-02-26 | 8.37 | 8.48 | 8.17 | 8.24 | 120.4M |
| 2025-02-25 | 8.22 | 8.35 | 8.12 | 8.16 | 135.3M |
| 2025-02-24 | 8.80 | 8.88 | 8.40 | 8.48 | 171.6M |
| 2025-02-21 | 8.47 | 8.98 | 8.45 | 8.74 | 222.9M |
| 2025-02-20 | 8.52 | 8.66 | 8.30 | 8.35 | 158.1M |
| 2025-02-19 | 8.21 | 8.74 | 8.17 | 8.57 | 224.6M |
| 2025-02-18 | 9.19 | 9.35 | 8.18 | 8.27 | 295.5M |
| 2025-02-17 | 9.95 | 10.16 | 8.62 | 8.72 | 344.9M |
| 2025-02-14 | 9.30 | 10.53 | 8.76 | 9.88 | 401.2M |
| 2025-02-13 | 8.25 | 9.78 | 8.16 | 9.13 | 406.1M |
| 2025-02-12 | 7.84 | 8.29 | 7.81 | 8.16 | 174.2M |
| 2025-02-11 | 7.95 | 8.03 | 7.74 | 7.91 | 134.5M |
| 2025-02-10 | 7.60 | 8.05 | 7.57 | 8.04 | 165.7M |
| 2025-02-07 | 7.60 | 7.82 | 7.48 | 7.60 | 134.3M |
| 2025-02-06 | 7.54 | 7.67 | 7.36 | 7.67 | 118.1M |
| 2025-02-05 | 7.66 | 7.83 | 7.52 | 7.65 | 135.9M |
| 2025-01-27 | 7.45 | 7.69 | 7.32 | 7.55 | 131.3M |
| 2025-01-24 | 7.12 | 7.36 | 7.02 | 7.35 | 110.0M |
| 2025-01-23 | 7.10 | 7.27 | 7.02 | 7.04 | 80.6M |
| 2025-01-22 | 7.09 | 7.11 | 6.96 | 6.97 | 56.5M |
| 2025-01-21 | 7.10 | 7.20 | 6.92 | 7.16 | 78.5M |
| 2025-01-20 | 7.05 | 7.23 | 6.97 | 7.04 | 87.6M |
| 2025-01-17 | 6.91 | 7.05 | 6.85 | 6.91 | 54.6M |
| 2025-01-16 | 7.00 | 7.25 | 6.92 | 6.97 | 83.3M |
| 2025-01-15 | 6.93 | 7.17 | 6.91 | 6.95 | 104.4M |
| 2025-01-14 | 6.52 | 6.96 | 6.47 | 6.94 | 103.6M |
| 2025-01-13 | 6.30 | 6.51 | 6.20 | 6.42 | 56.2M |
| 2025-01-10 | 6.73 | 6.95 | 6.42 | 6.45 | 89.6M |
| 2025-01-09 | 6.55 | 6.84 | 6.53 | 6.73 | 76.5M |
| 2025-01-08 | 6.61 | 6.66 | 6.30 | 6.60 | 80.1M |
| 2025-01-07 | 6.48 | 6.63 | 6.44 | 6.62 | 58.6M |
| 2025-01-06 | 6.60 | 6.68 | 6.40 | 6.46 | 63.0M |
| 2025-01-03 | 7.09 | 7.13 | 6.57 | 6.62 | 84.3M |
| 2025-01-02 | 7.30 | 7.37 | 6.91 | 7.05 | 68.0M |