30.38
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 10.64 | 10.70 | 10.58 | 10.58 | 17.1M |
| 2022-12-29 | 10.58 | 10.72 | 10.46 | 10.50 | 14.0M |
| 2022-12-28 | 10.58 | 10.82 | 10.52 | 10.74 | 19.4M |
| 2022-12-23 | 10.62 | 10.62 | 10.38 | 10.46 | 11.1M |
| 2022-12-22 | 10.80 | 10.82 | 10.58 | 10.64 | 11.8M |
| 2022-12-21 | 10.56 | 10.86 | 10.50 | 10.70 | 18.4M |
| 2022-12-20 | 10.44 | 10.56 | 10.22 | 10.36 | 18.3M |
| 2022-12-19 | 10.74 | 10.84 | 10.40 | 10.60 | 19.1M |
| 2022-12-16 | 10.62 | 10.80 | 10.52 | 10.70 | 47.5M |
| 2022-12-15 | 10.86 | 10.94 | 10.58 | 10.74 | 19.9M |
| 2022-12-14 | 10.96 | 11.12 | 10.82 | 10.86 | 25.2M |
| 2022-12-13 | 10.60 | 10.84 | 10.60 | 10.72 | 19.5M |
| 2022-12-12 | 11.04 | 11.08 | 10.66 | 10.70 | 28.0M |
| 2022-12-09 | 10.74 | 11.30 | 10.74 | 11.26 | 31.4M |
| 2022-12-08 | 10.50 | 10.82 | 10.50 | 10.68 | 42.3M |
| 2022-12-07 | 10.84 | 10.98 | 10.42 | 10.44 | 33.3M |
| 2022-12-06 | 10.80 | 11.04 | 10.76 | 10.94 | 27.4M |
| 2022-12-05 | 10.82 | 11.04 | 10.72 | 10.98 | 36.0M |
| 2022-12-02 | 10.80 | 10.86 | 10.44 | 10.58 | 33.3M |
| 2022-12-01 | 10.50 | 10.86 | 10.32 | 10.60 | 61.5M |
| 2022-11-30 | 10.10 | 10.16 | 9.90 | 10.14 | 32.7M |
| 2022-11-29 | 9.72 | 10.04 | 9.64 | 10.00 | 33.9M |
| 2022-11-28 | 9.56 | 9.78 | 9.38 | 9.74 | 40.7M |
| 2022-11-25 | 9.85 | 10.04 | 9.80 | 9.95 | 22.6M |
| 2022-11-24 | 9.79 | 9.99 | 9.70 | 9.85 | 26.1M |
| 2022-11-23 | 9.55 | 9.77 | 9.55 | 9.64 | 22.8M |
| 2022-11-22 | 9.42 | 9.75 | 9.42 | 9.51 | 25.2M |
| 2022-11-21 | 9.60 | 9.64 | 9.31 | 9.45 | 31.3M |
| 2022-11-18 | 9.78 | 9.89 | 9.60 | 9.81 | 46.7M |
| 2022-11-17 | 10.22 | 10.24 | 9.72 | 9.84 | 61.8M |
| 2022-11-16 | 10.30 | 10.40 | 10.14 | 10.28 | 45.9M |
| 2022-11-15 | 10.10 | 10.36 | 9.90 | 10.34 | 45.7M |
| 2022-11-14 | 10.48 | 10.50 | 9.94 | 10.10 | 63.5M |
| 2022-11-11 | 9.81 | 10.10 | 9.72 | 10.08 | 113.8M |
| 2022-11-10 | 9.02 | 9.15 | 8.92 | 9.08 | 32.0M |
| 2022-11-09 | 9.11 | 9.45 | 9.11 | 9.19 | 58.0M |
| 2022-11-08 | 8.92 | 9.02 | 8.78 | 8.93 | 30.1M |
| 2022-11-07 | 8.65 | 9.09 | 8.57 | 8.92 | 89.3M |
| 2022-11-04 | 7.88 | 8.23 | 7.80 | 8.09 | 34.6M |
| 2022-11-03 | 7.77 | 7.88 | 7.70 | 7.85 | 28.0M |
| 2022-11-02 | 7.89 | 8.09 | 7.82 | 8.06 | 22.2M |
| 2022-11-01 | 7.59 | 7.89 | 7.52 | 7.85 | 28.6M |
| 2022-10-31 | 7.70 | 7.75 | 7.48 | 7.50 | 37.0M |
| 2022-10-28 | 8.06 | 8.06 | 7.71 | 7.82 | 25.8M |
| 2022-10-27 | 7.80 | 8.24 | 7.80 | 8.06 | 43.0M |
| 2022-10-26 | 7.60 | 7.75 | 7.50 | 7.59 | 24.3M |
| 2022-10-25 | 7.54 | 7.67 | 7.43 | 7.64 | 34.4M |
| 2022-10-24 | 7.98 | 7.98 | 7.45 | 7.54 | 35.1M |
| 2022-10-21 | 7.74 | 7.82 | 7.66 | 7.73 | 26.3M |
| 2022-10-20 | 7.60 | 7.74 | 7.42 | 7.67 | 35.0M |
| 2022-10-19 | 7.76 | 7.88 | 7.59 | 7.61 | 25.3M |
| 2022-10-18 | 7.96 | 7.96 | 7.71 | 7.75 | 19.4M |
| 2022-10-17 | 7.62 | 7.88 | 7.56 | 7.84 | 20.9M |
| 2022-10-14 | 7.77 | 7.78 | 7.65 | 7.74 | 17.3M |
| 2022-10-13 | 7.79 | 7.84 | 7.58 | 7.62 | 17.9M |
| 2022-10-12 | 7.60 | 7.85 | 7.53 | 7.79 | 23.9M |
| 2022-10-11 | 7.77 | 7.78 | 7.57 | 7.64 | 30.0M |
| 2022-10-10 | 7.91 | 7.92 | 7.67 | 7.79 | 31.9M |
| 2022-10-07 | 8.26 | 8.34 | 8.12 | 8.12 | 17.8M |
| 2022-10-06 | 8.26 | 8.44 | 8.21 | 8.35 | 13.4M |
| 2022-10-05 | 8.18 | 8.46 | 8.11 | 8.32 | 38.9M |
| 2022-10-03 | 7.65 | 7.85 | 7.51 | 7.73 | 23.5M |
| 2022-09-30 | 7.45 | 7.85 | 7.45 | 7.65 | 34.3M |
| 2022-09-29 | 7.45 | 7.64 | 7.35 | 7.49 | 39.1M |
| 2022-09-28 | 7.70 | 7.70 | 7.18 | 7.20 | 54.0M |
| 2022-09-27 | 7.51 | 7.72 | 7.34 | 7.67 | 33.5M |
| 2022-09-26 | 8.28 | 8.28 | 7.41 | 7.63 | 70.4M |
| 2022-09-23 | 8.56 | 8.60 | 8.38 | 8.38 | 19.7M |
| 2022-09-22 | 8.59 | 8.68 | 8.44 | 8.56 | 27.5M |
| 2022-09-21 | 8.66 | 8.68 | 8.53 | 8.62 | 10.6M |
| 2022-09-20 | 8.67 | 8.80 | 8.61 | 8.70 | 22.2M |
| 2022-09-19 | 8.79 | 8.79 | 8.53 | 8.59 | 11.2M |
| 2022-09-16 | 8.91 | 9.00 | 8.50 | 8.77 | 50.5M |
| 2022-09-15 | 9.05 | 9.12 | 8.88 | 9.05 | 26.6M |
| 2022-09-14 | 9.02 | 9.09 | 8.90 | 9.06 | 22.6M |
| 2022-09-13 | 9.23 | 9.44 | 9.20 | 9.30 | 23.5M |
| 2022-09-09 | 8.90 | 9.30 | 8.90 | 9.27 | 38.3M |
| 2022-09-08 | 8.71 | 9.05 | 8.71 | 8.87 | 26.0M |
| 2022-09-07 | 8.63 | 8.85 | 8.57 | 8.70 | 18.3M |
| 2022-09-06 | 8.43 | 8.82 | 8.43 | 8.76 | 15.7M |
| 2022-09-05 | 8.36 | 8.47 | 8.29 | 8.43 | 16.2M |
| 2022-09-02 | 8.63 | 8.63 | 8.36 | 8.39 | 36.5M |
| 2022-09-01 | 8.83 | 8.87 | 8.63 | 8.63 | 22.4M |
| 2022-08-31 | 8.95 | 9.03 | 8.78 | 8.94 | 32.6M |
| 2022-08-30 | 9.12 | 9.16 | 8.96 | 9.02 | 23.1M |
| 2022-08-29 | 9.25 | 9.25 | 9.01 | 9.16 | 18.0M |
| 2022-08-26 | 9.31 | 9.46 | 9.29 | 9.42 | 25.0M |
| 2022-08-25 | 8.81 | 9.29 | 8.81 | 9.29 | 19.5M |
| 2022-08-24 | 9.25 | 9.34 | 8.83 | 8.89 | 27.6M |
| 2022-08-23 | 9.23 | 9.30 | 9.07 | 9.20 | 15.8M |
| 2022-08-22 | 9.01 | 9.33 | 8.96 | 9.26 | 29.1M |
| 2022-08-19 | 9.00 | 9.12 | 8.97 | 9.04 | 10.1M |
| 2022-08-18 | 9.20 | 9.20 | 8.97 | 9.03 | 20.5M |
| 2022-08-17 | 9.35 | 9.35 | 9.06 | 9.21 | 20.6M |
| 2022-08-16 | 9.13 | 9.30 | 9.04 | 9.29 | 26.1M |
| 2022-08-15 | 9.50 | 9.63 | 9.08 | 9.20 | 34.7M |
| 2022-08-12 | 9.40 | 9.52 | 9.31 | 9.50 | 29.8M |
| 2022-08-11 | 9.30 | 9.35 | 9.20 | 9.34 | 28.1M |
| 2022-08-10 | 9.20 | 9.28 | 9.03 | 9.09 | 14.6M |
| 2022-08-09 | 9.16 | 9.20 | 9.03 | 9.14 | 17.9M |
| 2022-08-08 | 9.13 | 9.14 | 8.98 | 9.04 | 17.0M |
| 2022-08-05 | 8.96 | 9.11 | 8.93 | 9.10 | 17.3M |
| 2022-08-04 | 8.82 | 8.86 | 8.69 | 8.84 | 19.4M |
| 2022-08-03 | 8.80 | 8.93 | 8.72 | 8.80 | 21.3M |
| 2022-08-02 | 8.96 | 8.99 | 8.69 | 8.77 | 19.5M |
| 2022-08-01 | 9.24 | 9.28 | 8.97 | 9.09 | 13.2M |
| 2022-07-29 | 9.49 | 9.49 | 9.06 | 9.19 | 22.4M |
| 2022-07-28 | 9.01 | 9.33 | 9.01 | 9.27 | 37.6M |
| 2022-07-27 | 9.25 | 9.25 | 8.91 | 8.98 | 20.3M |
| 2022-07-26 | 8.87 | 9.20 | 8.87 | 9.14 | 26.7M |
| 2022-07-25 | 8.82 | 8.92 | 8.74 | 8.86 | 16.8M |
| 2022-07-22 | 8.90 | 8.91 | 8.68 | 8.82 | 25.4M |
| 2022-07-21 | 8.80 | 8.91 | 8.64 | 8.69 | 34.5M |
| 2022-07-20 | 8.71 | 8.92 | 8.66 | 8.87 | 28.5M |
| 2022-07-19 | 8.56 | 8.69 | 8.48 | 8.59 | 29.5M |
| 2022-07-18 | 8.37 | 8.79 | 8.29 | 8.69 | 31.2M |
| 2022-07-15 | 8.40 | 8.47 | 8.08 | 8.19 | 53.2M |
| 2022-07-14 | 8.60 | 8.64 | 8.45 | 8.53 | 30.2M |
| 2022-07-13 | 8.69 | 8.81 | 8.56 | 8.77 | 21.3M |
| 2022-07-12 | 8.85 | 8.94 | 8.79 | 8.80 | 31.2M |
| 2022-07-11 | 9.27 | 9.29 | 8.91 | 8.94 | 30.2M |
| 2022-07-08 | 9.30 | 9.37 | 9.16 | 9.22 | 32.0M |
| 2022-07-07 | 8.96 | 9.11 | 8.86 | 9.02 | 27.0M |
| 2022-07-06 | 9.11 | 9.13 | 8.91 | 9.03 | 49.3M |
| 2022-07-05 | 9.29 | 9.55 | 9.27 | 9.32 | 26.3M |
| 2022-07-04 | 9.51 | 9.51 | 9.23 | 9.27 | 51.4M |
| 2022-06-30 | 9.38 | 9.70 | 9.38 | 9.61 | 34.0M |
| 2022-06-29 | 9.60 | 9.79 | 9.45 | 9.45 | 25.0M |
| 2022-06-28 | 9.67 | 9.92 | 9.52 | 9.88 | 29.8M |
| 2022-06-27 | 9.33 | 9.79 | 9.33 | 9.70 | 34.9M |
| 2022-06-24 | 9.52 | 9.52 | 9.28 | 9.32 | 62.1M |
| 2022-06-23 | 9.62 | 9.70 | 9.45 | 9.55 | 49.8M |
| 2022-06-22 | 10.08 | 10.08 | 9.65 | 9.69 | 40.9M |
| 2022-06-21 | 9.98 | 10.06 | 9.90 | 10.02 | 24.4M |
| 2022-06-20 | 10.22 | 10.24 | 9.77 | 9.91 | 35.0M |
| 2022-06-17 | 10.30 | 10.46 | 10.10 | 10.36 | 40.2M |
| 2022-06-16 | 10.60 | 10.60 | 10.20 | 10.30 | 15.1M |
| 2022-06-15 | 10.42 | 10.62 | 10.40 | 10.48 | 18.6M |
| 2022-06-14 | 10.46 | 10.54 | 10.20 | 10.42 | 25.4M |
| 2022-06-13 | 10.66 | 10.68 | 10.46 | 10.58 | 17.1M |
| 2022-06-10 | 10.70 | 10.78 | 10.50 | 10.72 | 24.9M |
| 2022-06-09 | 11.00 | 11.04 | 10.78 | 10.84 | 14.9M |
| 2022-06-08 | 11.00 | 11.04 | 10.78 | 11.00 | 25.0M |
| 2022-06-07 | 11.08 | 11.08 | 10.76 | 10.84 | 19.2M |
| 2022-06-06 | 10.58 | 11.00 | 10.50 | 11.00 | 39.0M |
| 2022-06-02 | 10.22 | 10.40 | 10.10 | 10.34 | 27.7M |
| 2022-06-01 | 10.66 | 10.66 | 10.10 | 10.34 | 29.1M |
| 2022-05-31 | 10.40 | 10.66 | 10.26 | 10.66 | 47.5M |
| 2022-05-30 | 10.50 | 10.56 | 10.28 | 10.38 | 18.1M |
| 2022-05-27 | 10.30 | 10.34 | 10.10 | 10.30 | 24.5M |
| 2022-05-26 | 10.30 | 10.30 | 9.98 | 10.20 | 17.4M |
| 2022-05-25 | 10.06 | 10.32 | 10.06 | 10.14 | 16.4M |
| 2022-05-24 | 10.34 | 10.46 | 9.96 | 10.06 | 22.8M |
| 2022-05-23 | 10.38 | 10.44 | 10.20 | 10.30 | 16.9M |
| 2022-05-20 | 10.20 | 10.48 | 10.12 | 10.36 | 24.5M |
| 2022-05-19 | 9.81 | 10.04 | 9.76 | 9.96 | 19.5M |
| 2022-05-18 | 10.50 | 10.50 | 10.12 | 10.28 | 27.6M |
| 2022-05-17 | 9.89 | 10.48 | 9.86 | 10.44 | 40.7M |
| 2022-05-16 | 9.74 | 9.86 | 9.60 | 9.76 | 15.7M |
| 2022-05-13 | 9.50 | 9.72 | 9.45 | 9.66 | 29.2M |
| 2022-05-12 | 9.65 | 9.94 | 9.53 | 9.60 | 35.7M |
| 2022-05-11 | 9.99 | 10.32 | 9.61 | 9.99 | 58.9M |
| 2022-05-10 | 9.64 | 9.96 | 9.53 | 9.89 | 81.3M |
| 2022-05-06 | 10.84 | 10.90 | 10.48 | 10.54 | 37.2M |
| 2022-05-05 | 11.40 | 11.62 | 11.12 | 11.36 | 32.5M |
| 2022-05-04 | 11.08 | 11.32 | 10.92 | 11.08 | 13.5M |
| 2022-05-03 | 11.30 | 11.38 | 10.82 | 11.10 | 36.0M |
| 2022-04-29 | 11.46 | 11.76 | 11.34 | 11.70 | 27.6M |
| 2022-04-28 | 11.70 | 11.70 | 11.24 | 11.46 | 40.8M |
| 2022-04-27 | 10.60 | 11.60 | 10.60 | 11.46 | 42.7M |
| 2022-04-26 | 11.42 | 11.44 | 10.60 | 10.84 | 62.1M |
| 2022-04-25 | 11.86 | 11.90 | 11.28 | 11.36 | 37.1M |
| 2022-04-22 | 11.90 | 12.40 | 11.72 | 12.36 | 43.6M |
| 2022-04-21 | 12.30 | 12.58 | 11.80 | 12.22 | 37.6M |
| 2022-04-20 | 13.40 | 13.40 | 12.42 | 12.48 | 50.0M |
| 2022-04-19 | 13.90 | 13.90 | 13.14 | 13.56 | 60.1M |
| 2022-04-14 | 14.00 | 14.18 | 13.70 | 13.88 | 44.9M |
| 2022-04-13 | 12.78 | 13.86 | 12.62 | 13.70 | 102.7M |
| 2022-04-12 | 12.84 | 12.84 | 12.32 | 12.68 | 33.8M |
| 2022-04-11 | 13.20 | 13.28 | 12.56 | 12.68 | 27.0M |
| 2022-04-08 | 12.52 | 13.00 | 12.52 | 13.00 | 34.5M |
| 2022-04-07 | 12.32 | 12.60 | 12.32 | 12.50 | 29.5M |
| 2022-04-06 | 12.72 | 12.72 | 12.34 | 12.56 | 46.7M |
| 2022-04-04 | 12.50 | 13.08 | 12.50 | 12.80 | 23.4M |
| 2022-04-01 | 12.24 | 12.50 | 12.10 | 12.48 | 31.2M |
| 2022-03-31 | 12.32 | 12.38 | 12.02 | 12.06 | 24.1M |
| 2022-03-30 | 12.48 | 12.48 | 11.98 | 12.10 | 37.1M |
| 2022-03-29 | 12.18 | 12.54 | 12.14 | 12.40 | 44.6M |
| 2022-03-28 | 12.30 | 12.32 | 11.84 | 12.26 | 25.3M |
| 2022-03-25 | 12.14 | 12.40 | 12.04 | 12.22 | 36.2M |
| 2022-03-24 | 11.80 | 12.38 | 11.80 | 12.26 | 71.0M |
| 2022-03-23 | 11.72 | 11.86 | 11.60 | 11.82 | 36.2M |
| 2022-03-22 | 11.34 | 11.74 | 11.18 | 11.70 | 47.2M |
| 2022-03-21 | 11.20 | 11.74 | 11.00 | 11.18 | 51.8M |
| 2022-03-18 | 11.06 | 11.32 | 10.76 | 11.20 | 85.7M |
| 2022-03-17 | 10.70 | 11.14 | 10.40 | 11.14 | 50.0M |
| 2022-03-16 | 9.74 | 10.42 | 9.53 | 10.30 | 50.2M |
| 2022-03-15 | 10.28 | 10.32 | 9.39 | 9.55 | 85.0M |
| 2022-03-14 | 11.60 | 11.60 | 10.54 | 10.74 | 57.5M |
| 2022-03-11 | 11.64 | 11.80 | 11.18 | 11.64 | 31.5M |
| 2022-03-10 | 11.48 | 11.70 | 10.96 | 11.64 | 52.8M |
| 2022-03-09 | 11.76 | 12.16 | 11.38 | 11.66 | 56.9M |
| 2022-03-08 | 12.20 | 12.20 | 11.38 | 11.76 | 58.1M |
| 2022-03-07 | 12.50 | 12.86 | 12.10 | 12.38 | 92.4M |
| 2022-03-04 | 12.18 | 12.26 | 11.84 | 12.06 | 42.2M |
| 2022-03-03 | 12.00 | 12.38 | 11.90 | 12.20 | 77.0M |
| 2022-03-02 | 11.50 | 12.06 | 11.50 | 11.84 | 62.1M |
| 2022-03-01 | 11.58 | 11.58 | 11.16 | 11.36 | 29.8M |
| 2022-02-28 | 11.34 | 11.66 | 11.18 | 11.58 | 35.0M |
| 2022-02-25 | 11.50 | 11.52 | 11.10 | 11.20 | 30.2M |
| 2022-02-24 | 11.36 | 11.80 | 11.18 | 11.38 | 54.0M |
| 2022-02-23 | 11.78 | 11.78 | 11.32 | 11.36 | 24.9M |
| 2022-02-22 | 11.94 | 11.98 | 11.60 | 11.76 | 32.4M |
| 2022-02-21 | 11.80 | 12.06 | 11.68 | 11.86 | 21.5M |
| 2022-02-18 | 12.00 | 12.08 | 11.72 | 11.90 | 37.5M |
| 2022-02-17 | 11.40 | 11.98 | 11.40 | 11.92 | 52.1M |
| 2022-02-16 | 11.26 | 11.54 | 11.20 | 11.54 | 18.3M |
| 2022-02-15 | 11.70 | 11.78 | 11.18 | 11.24 | 27.0M |
| 2022-02-14 | 11.64 | 11.84 | 11.50 | 11.74 | 35.6M |
| 2022-02-11 | 11.38 | 11.88 | 11.38 | 11.60 | 52.0M |
| 2022-02-10 | 11.32 | 11.66 | 11.20 | 11.62 | 69.3M |
| 2022-02-09 | 10.42 | 11.12 | 10.40 | 10.98 | 64.2M |
| 2022-02-08 | 10.42 | 10.50 | 10.08 | 10.20 | 39.1M |
| 2022-02-07 | 10.56 | 10.60 | 10.22 | 10.36 | 27.6M |
| 2022-02-04 | 10.38 | 10.40 | 10.00 | 10.38 | 17.6M |
| 2022-01-31 | 10.00 | 10.06 | 9.82 | 9.96 | 12.3M |
| 2022-01-28 | 10.24 | 10.40 | 9.85 | 10.08 | 18.4M |
| 2022-01-27 | 10.64 | 10.66 | 10.20 | 10.34 | 22.7M |
| 2022-01-26 | 10.76 | 10.84 | 10.56 | 10.72 | 19.0M |
| 2022-01-25 | 10.60 | 11.00 | 10.46 | 10.60 | 38.3M |
| 2022-01-24 | 10.80 | 11.00 | 10.58 | 10.72 | 35.6M |
| 2022-01-21 | 10.54 | 10.98 | 10.40 | 10.98 | 74.0M |
| 2022-01-20 | 10.36 | 10.52 | 10.22 | 10.50 | 54.5M |
| 2022-01-19 | 10.06 | 10.22 | 10.00 | 10.10 | 21.0M |
| 2022-01-18 | 9.83 | 10.20 | 9.82 | 10.06 | 21.3M |
| 2022-01-17 | 9.95 | 10.06 | 9.70 | 9.82 | 22.4M |
| 2022-01-14 | 9.95 | 9.98 | 9.70 | 9.93 | 15.1M |
| 2022-01-13 | 10.28 | 10.38 | 9.88 | 10.00 | 56.5M |
| 2022-01-12 | 9.37 | 9.76 | 9.37 | 9.72 | 36.6M |
| 2022-01-11 | 9.13 | 9.35 | 8.96 | 9.27 | 35.6M |
| 2022-01-10 | 8.77 | 9.10 | 8.62 | 9.10 | 32.1M |
| 2022-01-07 | 8.93 | 8.93 | 8.36 | 8.74 | 56.5M |
| 2022-01-06 | 9.07 | 9.16 | 8.68 | 8.93 | 50.5M |
| 2022-01-05 | 9.16 | 9.27 | 9.02 | 9.08 | 21.7M |
| 2022-01-04 | 9.34 | 9.34 | 9.00 | 9.12 | 34.9M |
| 2022-01-03 | 9.34 | 9.42 | 9.20 | 9.28 | 9.8M |