13.95
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 | 7.52 | 7.53 | 7.20 | 7.25 | 2.2M |
| 2024-12-30 | 7.50 | 7.80 | 7.42 | 7.53 | 4.1M |
| 2024-12-27 | 7.56 | 7.60 | 7.32 | 7.41 | 2.8M |
| 2024-12-24 | 7.72 | 7.77 | 7.49 | 7.53 | 1.6M |
| 2024-12-23 | 7.80 | 7.80 | 7.42 | 7.50 | 2.5M |
| 2024-12-20 | 7.78 | 7.82 | 7.49 | 7.55 | 3.5M |
| 2024-12-19 | 7.64 | 7.98 | 7.38 | 7.65 | 5.4M |
| 2024-12-18 | 8.18 | 8.18 | 7.59 | 7.64 | 8.6M |
| 2024-12-17 | 8.69 | 8.69 | 7.97 | 7.97 | 6.0M |
| 2024-12-16 | 8.75 | 8.84 | 8.33 | 8.48 | 8.8M |
| 2024-12-13 | 8.97 | 9.35 | 8.40 | 8.47 | 20.9M |
| 2024-12-12 | 8.62 | 9.17 | 8.33 | 8.73 | 17.3M |
| 2024-12-11 | 8.20 | 8.59 | 8.14 | 8.52 | 10.5M |
| 2024-12-10 | 8.61 | 9.20 | 8.13 | 8.16 | 14.3M |
| 2024-12-09 | 8.55 | 8.55 | 8.05 | 8.42 | 8.1M |
| 2024-12-06 | 8.41 | 8.84 | 8.26 | 8.55 | 11.2M |
| 2024-12-05 | 8.22 | 8.38 | 8.00 | 8.34 | 5.7M |
| 2024-12-04 | 8.24 | 8.55 | 8.04 | 8.20 | 8.9M |
| 2024-12-03 | 8.47 | 8.47 | 8.04 | 8.11 | 7.7M |
| 2024-12-02 | 8.97 | 9.27 | 8.36 | 8.47 | 12.1M |
| 2024-11-29 | 9.26 | 9.81 | 8.37 | 8.76 | 18.5M |
| 2024-11-28 | 8.15 | 9.27 | 8.03 | 9.00 | 35.4M |
| 2024-11-27 | 8.69 | 8.75 | 7.52 | 8.00 | 20.2M |
| 2024-11-26 | 7.12 | 10.26 | 7.01 | 8.50 | 79.5M |
| 2024-11-25 | 6.79 | 7.19 | 6.77 | 7.10 | 2.8M |
| 2024-11-22 | 7.18 | 7.33 | 6.73 | 6.74 | 4.1M |
| 2024-11-21 | 7.05 | 7.29 | 6.93 | 7.15 | 3.7M |
| 2024-11-20 | 6.90 | 7.25 | 6.84 | 7.08 | 2.7M |
| 2024-11-19 | 7.37 | 7.65 | 6.75 | 6.92 | 5.4M |
| 2024-11-18 | 7.80 | 7.83 | 7.35 | 7.35 | 2.8M |
| 2024-11-15 | 7.50 | 7.90 | 7.25 | 7.45 | 5.9M |
| 2024-11-14 | 7.68 | 8.04 | 7.37 | 7.40 | 4.5M |
| 2024-11-13 | 7.42 | 7.68 | 7.39 | 7.56 | 2.9M |
| 2024-11-12 | 8.01 | 8.24 | 7.50 | 7.55 | 6.0M |
| 2024-11-11 | 8.70 | 8.89 | 8.02 | 8.10 | 7.9M |
| 2024-11-08 | 8.80 | 9.68 | 8.52 | 8.68 | 18.7M |
| 2024-11-07 | 8.23 | 8.59 | 8.10 | 8.59 | 6.7M |
| 2024-11-06 | 8.23 | 8.42 | 8.09 | 8.14 | 4.9M |
| 2024-11-05 | 8.28 | 8.29 | 8.08 | 8.22 | 4.3M |
| 2024-11-04 | 7.88 | 8.14 | 7.81 | 8.03 | 3.5M |
| 2024-11-01 | 8.01 | 8.20 | 7.78 | 7.90 | 3.9M |
| 2024-10-31 | 8.33 | 8.42 | 7.96 | 8.02 | 5.8M |
| 2024-10-30 | 8.35 | 8.68 | 8.14 | 8.19 | 4.3M |
| 2024-10-29 | 8.42 | 9.31 | 8.22 | 8.43 | 13.6M |
| 2024-10-28 | 9.01 | 9.27 | 8.23 | 8.40 | 9.8M |
| 2024-10-25 | 9.84 | 10.40 | 8.65 | 8.94 | 22.3M |
| 2024-10-24 | 8.10 | 9.69 | 7.98 | 9.54 | 31.4M |
| 2024-10-23 | 7.93 | 8.77 | 7.50 | 8.12 | 15.1M |
| 2024-10-22 | 7.30 | 7.93 | 7.29 | 7.77 | 9.6M |
| 2024-10-21 | 7.45 | 7.99 | 7.22 | 7.28 | 6.8M |
| 2024-10-18 | 7.20 | 7.66 | 6.81 | 7.42 | 10.4M |
| 2024-10-17 | 6.58 | 8.14 | 6.38 | 7.01 | 27.1M |
| 2024-10-16 | 6.39 | 6.64 | 6.20 | 6.36 | 5.2M |
| 2024-10-15 | 7.38 | 7.38 | 6.17 | 6.33 | 9.8M |
| 2024-10-14 | 8.91 | 9.07 | 7.14 | 7.20 | 15.0M |
| 2024-10-10 | 9.94 | 10.44 | 8.91 | 8.91 | 6.4M |
| 2024-10-09 | 10.36 | 10.36 | 9.00 | 9.92 | 7.2M |
| 2024-10-08 | 12.44 | 15.20 | 9.59 | 9.72 | 19.5M |
| 2024-10-07 | 10.78 | 12.00 | 10.14 | 11.50 | 2.0M |
| 2024-10-04 | 9.66 | 11.02 | 9.39 | 10.72 | 2.8M |
| 2024-10-03 | 11.72 | 11.90 | 9.50 | 9.75 | 2.9M |
| 2024-10-02 | 11.68 | 12.70 | 11.20 | 11.56 | 6.0M |
| 2024-09-30 | 7.34 | 12.90 | 7.21 | 11.24 | 41.3M |
| 2024-09-27 | 7.70 | 8.30 | 6.92 | 6.95 | 22.4M |
| 2024-09-26 | 6.80 | 7.74 | 6.58 | 7.50 | 18.6M |
| 2024-09-25 | 5.09 | 7.89 | 5.09 | 6.99 | 26.6M |
| 2024-09-24 | 5.20 | 5.30 | 4.96 | 5.06 | 7.0M |
| 2024-09-23 | 5.62 | 5.73 | 4.99 | 5.08 | 3.8M |
| 2024-09-20 | 5.81 | 6.01 | 5.55 | 5.62 | 2.1M |
| 2024-09-19 | 5.84 | 6.20 | 5.80 | 5.81 | 2.0M |
| 2024-09-17 | 6.48 | 6.48 | 5.99 | 6.21 | 0.2M |
| 2024-09-16 | 6.50 | 6.50 | 5.69 | 6.18 | 0.6M |
| 2024-09-13 | 6.66 | 6.73 | 5.86 | 6.10 | 2.8M |
| 2024-09-12 | 6.96 | 7.15 | 6.61 | 6.69 | 2.3M |
| 2024-09-11 | 7.04 | 7.15 | 6.85 | 6.96 | 1.1M |
| 2024-09-10 | 7.24 | 7.24 | 6.54 | 7.05 | 1.7M |
| 2024-09-09 | 6.92 | 7.69 | 6.56 | 7.08 | 3.7M |
| 2024-09-05 | 7.02 | 7.10 | 6.86 | 7.01 | 0.9M |
| 2024-09-04 | 7.00 | 7.01 | 6.82 | 6.95 | 0.7M |
| 2024-09-03 | 7.10 | 7.28 | 6.80 | 7.06 | 0.6M |
| 2024-09-02 | 7.00 | 7.39 | 6.72 | 7.05 | 0.9M |
| 2024-08-30 | 6.91 | 7.15 | 6.86 | 6.95 | 1.3M |
| 2024-08-29 | 7.24 | 7.24 | 6.83 | 6.91 | 1.1M |
| 2024-08-28 | 7.17 | 7.68 | 7.16 | 7.24 | 2.3M |
| 2024-08-27 | 7.51 | 7.57 | 7.12 | 7.16 | 1.4M |
| 2024-08-26 | 7.81 | 8.22 | 7.02 | 7.50 | 2.5M |
| 2024-08-23 | 8.08 | 8.08 | 7.35 | 7.74 | 1.8M |
| 2024-08-22 | 9.00 | 9.00 | 8.11 | 8.16 | 1.6M |
| 2024-08-21 | 9.55 | 9.64 | 8.92 | 9.00 | 1.9M |
| 2024-08-20 | 9.97 | 9.97 | 9.45 | 9.50 | 1.0M |
| 2024-08-19 | 10.60 | 10.60 | 9.87 | 9.96 | 2.3M |
| 2024-08-16 | 10.40 | 10.40 | 9.93 | 9.98 | 1.2M |
| 2024-08-15 | 9.92 | 10.44 | 9.92 | 10.06 | 0.9M |
| 2024-08-14 | 10.96 | 10.96 | 9.98 | 10.18 | 2.2M |
| 2024-08-13 | 10.54 | 10.82 | 10.52 | 10.74 | 1.1M |
| 2024-08-12 | 10.78 | 11.00 | 10.24 | 10.74 | 1.8M |
| 2024-08-09 | 10.94 | 11.08 | 10.60 | 10.80 | 2.0M |
| 2024-08-08 | 10.70 | 10.92 | 10.50 | 10.84 | 2.1M |
| 2024-08-07 | 11.02 | 11.02 | 10.64 | 10.84 | 1.3M |
| 2024-08-06 | 10.88 | 11.06 | 10.64 | 10.94 | 1.6M |
| 2024-08-05 | 10.96 | 11.02 | 10.44 | 10.80 | 1.0M |
| 2024-08-02 | 11.08 | 11.08 | 10.48 | 10.96 | 1.4M |
| 2024-08-01 | 11.18 | 11.30 | 10.96 | 11.10 | 0.7M |
| 2024-07-31 | 10.98 | 11.28 | 10.88 | 11.26 | 2.0M |
| 2024-07-30 | 11.46 | 11.46 | 10.56 | 11.00 | 1.1M |
| 2024-07-29 | 11.02 | 11.16 | 10.70 | 10.96 | 0.8M |
| 2024-07-26 | 10.52 | 11.06 | 10.52 | 10.94 | 0.6M |
| 2024-07-25 | 11.24 | 11.24 | 10.54 | 10.76 | 0.6M |
| 2024-07-24 | 11.80 | 11.80 | 11.00 | 11.02 | 0.8M |
| 2024-07-23 | 12.70 | 12.70 | 11.70 | 11.78 | 1.1M |
| 2024-07-22 | 13.18 | 13.18 | 12.34 | 12.54 | 0.9M |
| 2024-07-19 | 13.02 | 13.10 | 12.66 | 13.02 | 1.4M |
| 2024-07-18 | 12.56 | 13.38 | 12.02 | 12.98 | 2.9M |
| 2024-07-17 | 11.96 | 12.70 | 11.20 | 12.56 | 1.9M |
| 2024-07-16 | 12.18 | 12.18 | 11.72 | 11.84 | 0.6M |
| 2024-07-15 | 12.92 | 12.92 | 12.02 | 12.04 | 3.0M |
| 2024-07-12 | 12.38 | 13.08 | 12.34 | 12.68 | 4.1M |
| 2024-07-11 | 12.50 | 12.52 | 12.14 | 12.40 | 2.8M |
| 2024-07-10 | 12.64 | 12.64 | 12.00 | 12.28 | 1.1M |
| 2024-07-09 | 12.82 | 12.88 | 12.30 | 12.50 | 1.3M |
| 2024-07-08 | 14.36 | 14.36 | 12.38 | 12.48 | 3.8M |
| 2024-07-05 | 15.92 | 15.92 | 14.14 | 14.14 | 2.2M |
| 2024-07-04 | 15.96 | 15.98 | 15.62 | 15.70 | 0.9M |
| 2024-07-03 | 16.02 | 16.20 | 15.30 | 16.04 | 1.6M |
| 2024-07-02 | 16.20 | 16.20 | 15.72 | 16.02 | 0.8M |
| 2024-06-28 | 16.00 | 16.30 | 15.82 | 16.18 | 0.6M |
| 2024-06-27 | 16.40 | 16.40 | 15.70 | 16.00 | 1.1M |
| 2024-06-26 | 16.08 | 16.62 | 15.60 | 16.08 | 1.5M |
| 2024-06-25 | 17.80 | 17.80 | 16.00 | 16.08 | 1.5M |
| 2024-06-24 | 18.00 | 18.00 | 16.16 | 16.70 | 2.6M |
| 2024-06-21 | 18.60 | 18.60 | 17.30 | 17.30 | 1.4M |
| 2024-06-20 | 19.40 | 19.40 | 18.04 | 18.14 | 1.4M |
| 2024-06-19 | 20.50 | 20.50 | 19.36 | 19.40 | 1.3M |
| 2024-06-18 | 20.20 | 20.70 | 19.92 | 20.10 | 3.6M |
| 2024-06-17 | 22.35 | 22.35 | 19.90 | 20.00 | 9.0M |
| 2024-06-14 | 25.00 | 25.00 | 21.90 | 21.90 | 11.0M |
| 2024-06-13 | 24.75 | 25.00 | 23.35 | 24.80 | 8.5M |
| 2024-06-12 | 24.35 | 25.50 | 22.10 | 24.00 | 5.2M |
| 2024-06-11 | 24.70 | 24.70 | 23.25 | 23.65 | 4.4M |
| 2024-06-07 | 24.70 | 24.75 | 23.95 | 24.05 | 4.4M |
| 2024-06-06 | 24.60 | 24.90 | 23.70 | 24.00 | 5.0M |
| 2024-06-05 | 24.60 | 24.70 | 23.75 | 23.90 | 1.5M |
| 2024-06-04 | 25.35 | 25.80 | 23.90 | 24.60 | 1.8M |
| 2024-06-03 | 26.90 | 26.90 | 25.00 | 25.45 | 2.0M |
| 2024-05-31 | 26.40 | 27.50 | 24.60 | 25.80 | 2.4M |
| 2024-05-30 | 28.30 | 32.45 | 25.80 | 26.40 | 9.6M |
| 2024-05-29 | 27.90 | 28.75 | 27.45 | 27.90 | 4.5M |
| 2024-05-28 | 27.60 | 28.10 | 27.25 | 27.80 | 0.5M |
| 2024-05-27 | 27.50 | 28.90 | 26.00 | 28.25 | 1.1M |
| 2024-05-24 | 27.35 | 28.95 | 26.00 | 26.70 | 1.6M |
| 2024-05-23 | 24.70 | 29.50 | 24.55 | 26.90 | 3.4M |
| 2024-05-22 | 24.50 | 25.05 | 23.90 | 24.85 | 0.5M |
| 2024-05-21 | 25.10 | 26.45 | 24.30 | 24.40 | 0.6M |
| 2024-05-20 | 26.65 | 27.10 | 24.65 | 25.50 | 0.5M |
| 2024-05-17 | 26.15 | 27.45 | 25.15 | 26.45 | 0.8M |
| 2024-05-16 | 27.45 | 27.50 | 25.25 | 25.75 | 0.8M |
| 2024-05-14 | 23.60 | 28.50 | 23.55 | 27.45 | 3.0M |
| 2024-05-13 | 22.05 | 23.60 | 22.05 | 23.20 | 0.3M |
| 2024-05-10 | 23.70 | 24.00 | 22.85 | 23.00 | 0.5M |
| 2024-05-09 | 23.05 | 24.40 | 22.50 | 23.70 | 0.6M |
| 2024-05-08 | 22.45 | 23.70 | 22.05 | 22.50 | 0.5M |
| 2024-05-07 | 24.45 | 24.45 | 22.20 | 22.75 | 0.7M |
| 2024-05-06 | 21.55 | 24.50 | 21.55 | 23.45 | 1.5M |
| 2024-05-03 | 21.40 | 21.40 | 20.40 | 21.15 | 0.2M |
| 2024-05-02 | 22.30 | 22.65 | 19.72 | 20.65 | 0.9M |
| 2024-04-30 | 23.15 | 23.60 | 21.70 | 22.30 | 0.6M |
| 2024-04-29 | 22.85 | 24.65 | 22.30 | 23.15 | 1.2M |
| 2024-04-26 | 19.94 | 25.20 | 19.94 | 22.85 | 3.2M |
| 2024-04-25 | 21.05 | 21.50 | 19.70 | 19.96 | 1.9M |
| 2024-04-24 | 22.00 | 22.75 | 21.35 | 21.85 | 0.4M |
| 2024-04-23 | 22.00 | 22.50 | 21.15 | 22.00 | 0.4M |
| 2024-04-22 | 26.00 | 26.30 | 21.00 | 22.00 | 2.7M |
| 2024-04-19 | 25.95 | 26.35 | 24.65 | 26.00 | 0.5M |
| 2024-04-18 | 25.95 | 27.20 | 25.45 | 25.95 | 0.7M |
| 2024-04-17 | 24.85 | 26.55 | 24.80 | 25.95 | 1.1M |
| 2024-04-16 | 24.70 | 25.30 | 23.30 | 24.50 | 0.6M |
| 2024-04-15 | 24.00 | 25.80 | 22.25 | 24.75 | 1.4M |
| 2024-04-12 | 28.80 | 29.85 | 23.55 | 24.00 | 2.8M |
| 2024-04-11 | 30.00 | 31.65 | 26.70 | 27.85 | 1.5M |
| 2024-04-10 | 30.70 | 35.00 | 25.60 | 28.50 | 3.8M |
| 2024-04-09 | 24.00 | 30.80 | 23.25 | 30.00 | 3.8M |
| 2024-04-08 | 19.80 | 25.30 | 18.50 | 23.55 | 3.0M |
| 2024-04-05 | 19.30 | 19.30 | 18.20 | 18.42 | 0.1M |
| 2024-04-03 | 18.84 | 19.78 | 18.84 | 19.36 | 0.2M |
| 2024-04-02 | 19.20 | 19.40 | 18.40 | 19.10 | 0.5M |
| 2024-03-28 | 19.44 | 20.35 | 18.50 | 19.30 | 0.5M |
| 2024-03-27 | 19.36 | 20.75 | 18.30 | 19.50 | 1.0M |
| 2024-03-26 | 21.00 | 21.60 | 18.36 | 18.94 | 1.4M |
| 2024-03-25 | 23.80 | 24.20 | 20.30 | 20.75 | 1.4M |
| 2024-03-22 | 18.08 | 24.40 | 17.80 | 23.45 | 3.7M |
| 2024-03-21 | 19.52 | 19.56 | 17.66 | 18.08 | 1.3M |
| 2024-03-20 | 22.00 | 23.45 | 18.88 | 19.40 | 1.5M |
| 2024-03-19 | 25.10 | 26.20 | 21.50 | 23.10 | 3.7M |
| 2024-03-18 | 28.10 | 28.95 | 22.60 | 25.10 | 3.7M |
| 2024-03-15 | 30.80 | 31.45 | 28.00 | 28.20 | 2.6M |
| 2024-03-14 | 29.00 | 31.50 | 27.40 | 30.70 | 1.9M |
| 2024-03-13 | 32.65 | 33.20 | 27.45 | 29.00 | 3.1M |
| 2024-03-12 | 33.15 | 35.00 | 31.60 | 32.65 | 4.0M |
| 2024-03-11 | 32.35 | 35.00 | 31.75 | 33.25 | 2.3M |
| 2024-03-08 | 32.65 | 33.20 | 31.80 | 32.80 | 0.9M |
| 2024-03-07 | 32.80 | 34.65 | 30.30 | 32.80 | 1.5M |
| 2024-03-06 | 34.50 | 36.80 | 30.50 | 32.80 | 1.7M |
| 2024-03-05 | 33.55 | 36.20 | 32.10 | 34.30 | 2.0M |
| 2024-03-04 | 29.40 | 36.85 | 28.30 | 33.95 | 2.1M |
| 2024-03-01 | 54.00 | 54.10 | 29.50 | 29.50 | 4.7M |
| 2024-02-29 | 60.80 | 62.45 | 46.45 | 54.00 | 3.0M |
| 2024-02-28 | 51.00 | 62.25 | 51.00 | 59.60 | 1.3M |
| 2024-02-27 | 47.75 | 51.30 | 47.00 | 50.30 | 0.5M |
| 2024-02-26 | 46.10 | 48.40 | 45.85 | 47.75 | 0.4M |
| 2024-02-23 | 42.00 | 45.50 | 42.00 | 45.20 | 1.2M |
| 2024-02-22 | 36.00 | 42.00 | 35.90 | 42.00 | 1.0M |
| 2024-02-21 | 33.35 | 36.95 | 30.45 | 35.90 | 1.0M |
| 2024-02-20 | 41.00 | 45.80 | 25.00 | 32.80 | 2.3M |
| 2024-02-19 | 33.40 | 41.00 | 33.00 | 41.00 | 1.5M |
| 2024-02-16 | 27.10 | 34.45 | 27.00 | 32.90 | 1.8M |
| 2024-02-15 | 25.20 | 27.00 | 24.15 | 26.35 | 0.6M |
| 2024-02-14 | 22.30 | 28.45 | 21.15 | 25.20 | 1.7M |
| 2024-02-09 | 21.50 | 23.80 | 18.80 | 22.20 | 0.8M |
| 2024-02-08 | 16.00 | 21.75 | 15.30 | 21.30 | 1.5M |
| 2024-02-07 | 14.66 | 15.58 | 14.08 | 15.58 | 1.5M |
| 2024-02-06 | 15.30 | 16.40 | 14.46 | 15.10 | 1.1M |
| 2024-02-05 | 16.80 | 18.80 | 12.34 | 15.26 | 2.8M |
| 2024-02-02 | 69.50 | 71.75 | 15.46 | 16.66 | 8.9M |
| 2024-02-01 | 71.00 | 71.00 | 68.05 | 70.60 | 1.0M |
| 2024-01-31 | 68.80 | 72.45 | 67.00 | 71.00 | 1.7M |
| 2024-01-30 | 67.75 | 70.35 | 66.30 | 70.20 | 1.7M |
| 2024-01-29 | 66.95 | 70.95 | 64.15 | 69.30 | 1.4M |
| 2024-01-26 | 66.15 | 68.95 | 62.05 | 67.50 | 1.3M |
| 2024-01-25 | 60.30 | 66.00 | 58.00 | 65.00 | 1.2M |
| 2024-01-24 | 59.95 | 62.60 | 55.05 | 61.60 | 0.8M |
| 2024-01-23 | 55.05 | 60.05 | 53.70 | 58.50 | 1.3M |
| 2024-01-22 | 58.05 | 58.40 | 55.00 | 57.00 | 1.1M |
| 2024-01-19 | 56.00 | 58.85 | 53.60 | 57.75 | 0.8M |
| 2024-01-18 | 53.75 | 58.10 | 52.00 | 56.00 | 0.4M |
| 2024-01-17 | 55.55 | 56.35 | 53.25 | 54.65 | 0.5M |
| 2024-01-16 | 54.35 | 57.00 | 51.90 | 55.55 | 0.5M |
| 2024-01-15 | 51.20 | 54.00 | 50.80 | 53.60 | 0.5M |
| 2024-01-12 | 48.65 | 51.85 | 46.75 | 51.20 | 0.5M |
| 2024-01-11 | 47.25 | 49.95 | 44.85 | 48.65 | 0.5M |
| 2024-01-10 | 45.95 | 48.25 | 45.95 | 47.25 | 0.4M |
| 2024-01-09 | 47.60 | 47.60 | 45.90 | 47.00 | 0.5M |
| 2024-01-08 | 46.80 | 47.85 | 46.50 | 47.60 | 0.3M |
| 2024-01-05 | 47.45 | 47.70 | 45.60 | 47.50 | 0.4M |
| 2024-01-04 | 47.75 | 49.00 | 43.95 | 47.45 | 1.6M |
| 2024-01-03 | 45.55 | 48.95 | 44.45 | 47.15 | 1.3M |
| 2024-01-02 | 46.50 | 50.00 | 43.75 | 47.65 | 1.2M |