7.08
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 | 3.59 | 3.62 | 3.56 | 3.57 | 42.5M |
| 2022-12-29 | 3.60 | 3.60 | 3.53 | 3.56 | 55.9M |
| 2022-12-28 | 3.57 | 3.67 | 3.56 | 3.61 | 92.6M |
| 2022-12-23 | 3.51 | 3.57 | 3.50 | 3.52 | 44.7M |
| 2022-12-22 | 3.54 | 3.58 | 3.52 | 3.55 | 82.1M |
| 2022-12-21 | 3.49 | 3.51 | 3.46 | 3.50 | 33.9M |
| 2022-12-20 | 3.51 | 3.52 | 3.47 | 3.49 | 48.8M |
| 2022-12-19 | 3.55 | 3.58 | 3.48 | 3.51 | 69.3M |
| 2022-12-16 | 3.58 | 3.58 | 3.53 | 3.55 | 80.5M |
| 2022-12-15 | 3.54 | 3.59 | 3.51 | 3.56 | 55.6M |
| 2022-12-14 | 3.52 | 3.58 | 3.50 | 3.54 | 97.3M |
| 2022-12-13 | 3.50 | 3.51 | 3.47 | 3.48 | 75.1M |
| 2022-12-12 | 3.43 | 3.51 | 3.42 | 3.50 | 79.9M |
| 2022-12-09 | 3.44 | 3.49 | 3.43 | 3.47 | 110.2M |
| 2022-12-08 | 3.48 | 3.53 | 3.45 | 3.46 | 79.4M |
| 2022-12-07 | 3.57 | 3.57 | 3.46 | 3.49 | 121.6M |
| 2022-12-06 | 3.55 | 3.59 | 3.50 | 3.58 | 88.5M |
| 2022-12-05 | 3.57 | 3.65 | 3.55 | 3.60 | 185.2M |
| 2022-12-02 | 3.50 | 3.57 | 3.43 | 3.57 | 365.0M |
| 2022-12-01 | 3.56 | 3.60 | 3.47 | 3.50 | 107.0M |
| 2022-11-30 | 3.47 | 3.56 | 3.45 | 3.54 | 192.3M |
| 2022-11-29 | 3.44 | 3.50 | 3.41 | 3.48 | 105.8M |
| 2022-11-28 | 3.41 | 3.42 | 3.35 | 3.39 | 66.9M |
| 2022-11-25 | 3.45 | 3.49 | 3.42 | 3.45 | 60.3M |
| 2022-11-24 | 3.38 | 3.45 | 3.38 | 3.42 | 42.6M |
| 2022-11-23 | 3.43 | 3.49 | 3.41 | 3.43 | 77.5M |
| 2022-11-22 | 3.34 | 3.44 | 3.34 | 3.40 | 94.0M |
| 2022-11-21 | 3.31 | 3.33 | 3.26 | 3.32 | 68.7M |
| 2022-11-18 | 3.39 | 3.39 | 3.32 | 3.36 | 74.2M |
| 2022-11-17 | 3.39 | 3.44 | 3.36 | 3.38 | 77.0M |
| 2022-11-16 | 3.39 | 3.49 | 3.37 | 3.42 | 130.3M |
| 2022-11-15 | 3.37 | 3.43 | 3.34 | 3.39 | 109.4M |
| 2022-11-14 | 3.36 | 3.41 | 3.33 | 3.36 | 130.1M |
| 2022-11-11 | 3.33 | 3.34 | 3.27 | 3.31 | 105.7M |
| 2022-11-10 | 3.21 | 3.26 | 3.14 | 3.25 | 140.4M |
| 2022-11-09 | 3.33 | 3.36 | 3.26 | 3.30 | 55.8M |
| 2022-11-08 | 3.34 | 3.38 | 3.31 | 3.33 | 58.2M |
| 2022-11-07 | 3.19 | 3.35 | 3.18 | 3.31 | 122.6M |
| 2022-11-04 | 3.12 | 3.23 | 3.09 | 3.18 | 108.8M |
| 2022-11-03 | 3.10 | 3.16 | 3.08 | 3.11 | 102.1M |
| 2022-11-02 | 3.04 | 3.13 | 3.01 | 3.10 | 122.8M |
| 2022-11-01 | 3.00 | 3.07 | 2.98 | 3.04 | 169.9M |
| 2022-10-31 | 3.26 | 3.27 | 2.95 | 3.00 | 454.9M |
| 2022-10-28 | 3.32 | 3.35 | 3.24 | 3.27 | 131.7M |
| 2022-10-27 | 3.35 | 3.38 | 3.29 | 3.30 | 93.0M |
| 2022-10-26 | 3.31 | 3.34 | 3.27 | 3.31 | 54.1M |
| 2022-10-25 | 3.34 | 3.34 | 3.23 | 3.31 | 112.7M |
| 2022-10-24 | 3.37 | 3.42 | 3.28 | 3.32 | 81.6M |
| 2022-10-21 | 3.38 | 3.43 | 3.33 | 3.40 | 86.9M |
| 2022-10-20 | 3.31 | 3.37 | 3.28 | 3.37 | 94.5M |
| 2022-10-19 | 3.33 | 3.36 | 3.30 | 3.32 | 53.0M |
| 2022-10-18 | 3.32 | 3.35 | 3.30 | 3.34 | 58.1M |
| 2022-10-17 | 3.32 | 3.35 | 3.27 | 3.31 | 64.4M |
| 2022-10-14 | 3.34 | 3.36 | 3.28 | 3.30 | 79.5M |
| 2022-10-13 | 3.33 | 3.35 | 3.27 | 3.30 | 66.2M |
| 2022-10-12 | 3.34 | 3.37 | 3.30 | 3.34 | 99.3M |
| 2022-10-11 | 3.40 | 3.42 | 3.36 | 3.39 | 69.2M |
| 2022-10-10 | 3.38 | 3.45 | 3.36 | 3.41 | 94.0M |
| 2022-10-07 | 3.39 | 3.43 | 3.36 | 3.38 | 45.5M |
| 2022-10-06 | 3.36 | 3.39 | 3.35 | 3.38 | 79.0M |
| 2022-10-05 | 3.30 | 3.38 | 3.28 | 3.37 | 137.7M |
| 2022-10-03 | 3.20 | 3.24 | 3.18 | 3.22 | 85.3M |
| 2022-09-30 | 3.20 | 3.26 | 3.18 | 3.22 | 137.1M |
| 2022-09-29 | 3.26 | 3.31 | 3.17 | 3.20 | 113.9M |
| 2022-09-28 | 3.26 | 3.28 | 3.19 | 3.20 | 129.0M |
| 2022-09-27 | 3.25 | 3.30 | 3.23 | 3.27 | 83.9M |
| 2022-09-26 | 3.38 | 3.38 | 3.23 | 3.27 | 219.5M |
| 2022-09-23 | 3.40 | 3.50 | 3.39 | 3.44 | 123.6M |
| 2022-09-22 | 3.32 | 3.44 | 3.32 | 3.39 | 95.8M |
| 2022-09-21 | 3.35 | 3.42 | 3.34 | 3.41 | 83.3M |
| 2022-09-20 | 3.38 | 3.40 | 3.36 | 3.37 | 84.5M |
| 2022-09-19 | 3.43 | 3.44 | 3.37 | 3.38 | 89.6M |
| 2022-09-16 | 3.47 | 3.47 | 3.41 | 3.43 | 134.9M |
| 2022-09-15 | 3.51 | 3.54 | 3.48 | 3.50 | 66.9M |
| 2022-09-14 | 3.46 | 3.50 | 3.45 | 3.49 | 56.5M |
| 2022-09-13 | 3.50 | 3.54 | 3.46 | 3.51 | 97.1M |
| 2022-09-09 | 3.45 | 3.51 | 3.45 | 3.50 | 133.4M |
| 2022-09-08 | 3.67 | 3.69 | 3.61 | 3.67 | 163.3M |
| 2022-09-07 | 3.72 | 3.74 | 3.63 | 3.74 | 147.9M |
| 2022-09-06 | 3.74 | 3.82 | 3.74 | 3.76 | 135.3M |
| 2022-09-05 | 3.69 | 3.78 | 3.68 | 3.74 | 95.2M |
| 2022-09-02 | 3.65 | 3.68 | 3.61 | 3.67 | 70.0M |
| 2022-09-01 | 3.65 | 3.70 | 3.63 | 3.67 | 116.2M |
| 2022-08-31 | 3.72 | 3.73 | 3.63 | 3.71 | 199.3M |
| 2022-08-30 | 3.80 | 3.85 | 3.76 | 3.78 | 109.7M |
| 2022-08-29 | 3.76 | 3.81 | 3.73 | 3.79 | 87.9M |
| 2022-08-26 | 3.73 | 3.78 | 3.67 | 3.77 | 177.0M |
| 2022-08-25 | 3.61 | 3.69 | 3.60 | 3.65 | 123.7M |
| 2022-08-24 | 3.61 | 3.67 | 3.56 | 3.59 | 145.9M |
| 2022-08-23 | 3.43 | 3.53 | 3.43 | 3.51 | 134.9M |
| 2022-08-22 | 3.40 | 3.46 | 3.38 | 3.43 | 94.7M |
| 2022-08-19 | 3.41 | 3.48 | 3.40 | 3.43 | 96.9M |
| 2022-08-18 | 3.40 | 3.40 | 3.35 | 3.38 | 80.9M |
| 2022-08-17 | 3.31 | 3.39 | 3.30 | 3.36 | 92.2M |
| 2022-08-16 | 3.36 | 3.37 | 3.31 | 3.32 | 98.8M |
| 2022-08-15 | 3.49 | 3.49 | 3.37 | 3.40 | 160.6M |
| 2022-08-12 | 3.51 | 3.55 | 3.49 | 3.52 | 93.1M |
| 2022-08-11 | 3.47 | 3.49 | 3.45 | 3.48 | 62.7M |
| 2022-08-10 | 3.49 | 3.52 | 3.42 | 3.44 | 48.7M |
| 2022-08-09 | 3.43 | 3.50 | 3.42 | 3.45 | 99.3M |
| 2022-08-08 | 3.43 | 3.44 | 3.40 | 3.43 | 92.3M |
| 2022-08-05 | 3.47 | 3.50 | 3.40 | 3.43 | 195.1M |
| 2022-08-04 | 3.54 | 3.57 | 3.50 | 3.51 | 103.3M |
| 2022-08-03 | 3.57 | 3.61 | 3.53 | 3.57 | 39.2M |
| 2022-08-02 | 3.56 | 3.59 | 3.50 | 3.58 | 62.6M |
| 2022-08-01 | 3.68 | 3.69 | 3.62 | 3.63 | 32.0M |
| 2022-07-29 | 3.74 | 3.74 | 3.62 | 3.65 | 61.6M |
| 2022-07-28 | 3.68 | 3.72 | 3.66 | 3.68 | 48.9M |
| 2022-07-27 | 3.71 | 3.71 | 3.65 | 3.69 | 64.5M |
| 2022-07-26 | 3.60 | 3.69 | 3.60 | 3.66 | 57.6M |
| 2022-07-25 | 3.60 | 3.64 | 3.55 | 3.57 | 42.5M |
| 2022-07-22 | 3.58 | 3.62 | 3.56 | 3.60 | 48.0M |
| 2022-07-21 | 3.61 | 3.62 | 3.57 | 3.61 | 51.6M |
| 2022-07-20 | 3.67 | 3.67 | 3.63 | 3.65 | 42.1M |
| 2022-07-19 | 3.61 | 3.66 | 3.60 | 3.63 | 55.3M |
| 2022-07-18 | 3.51 | 3.63 | 3.48 | 3.61 | 118.4M |
| 2022-07-15 | 3.49 | 3.51 | 3.41 | 3.46 | 68.6M |
| 2022-07-14 | 3.51 | 3.54 | 3.48 | 3.51 | 60.6M |
| 2022-07-13 | 3.52 | 3.53 | 3.47 | 3.53 | 63.8M |
| 2022-07-12 | 3.51 | 3.58 | 3.51 | 3.55 | 58.0M |
| 2022-07-11 | 3.55 | 3.57 | 3.51 | 3.54 | 31.7M |
| 2022-07-08 | 3.59 | 3.61 | 3.55 | 3.56 | 56.9M |
| 2022-07-07 | 3.48 | 3.53 | 3.47 | 3.53 | 84.3M |
| 2022-07-06 | 3.56 | 3.61 | 3.49 | 3.55 | 224.8M |
| 2022-07-05 | 3.72 | 3.78 | 3.70 | 3.71 | 69.7M |
| 2022-07-04 | 3.72 | 3.74 | 3.67 | 3.71 | 95.6M |
| 2022-06-30 | 3.77 | 3.78 | 3.72 | 3.74 | 80.3M |
| 2022-06-29 | 3.86 | 3.89 | 3.78 | 3.78 | 97.9M |
| 2022-06-28 | 3.79 | 3.84 | 3.78 | 3.82 | 101.5M |
| 2022-06-27 | 3.70 | 3.75 | 3.65 | 3.73 | 144.8M |
| 2022-06-24 | 3.65 | 3.68 | 3.60 | 3.67 | 148.7M |
| 2022-06-23 | 3.69 | 3.72 | 3.67 | 3.70 | 92.9M |
| 2022-06-22 | 3.82 | 3.83 | 3.67 | 3.69 | 189.3M |
| 2022-06-21 | 3.82 | 3.87 | 3.81 | 3.85 | 58.7M |
| 2022-06-20 | 3.79 | 3.81 | 3.72 | 3.80 | 142.1M |
| 2022-06-17 | 4.00 | 4.05 | 3.98 | 3.98 | 184.9M |
| 2022-06-16 | 4.20 | 4.22 | 4.06 | 4.09 | 108.2M |
| 2022-06-15 | 4.30 | 4.32 | 4.21 | 4.24 | 84.1M |
| 2022-06-14 | 4.27 | 4.36 | 4.22 | 4.32 | 131.0M |
| 2022-06-13 | 4.21 | 4.32 | 4.20 | 4.31 | 94.0M |
| 2022-06-10 | 4.27 | 4.35 | 4.25 | 4.31 | 89.0M |
| 2022-06-09 | 4.35 | 4.43 | 4.32 | 4.36 | 97.2M |
| 2022-06-08 | 4.31 | 4.34 | 4.25 | 4.33 | 127.1M |
| 2022-06-07 | 4.20 | 4.25 | 4.14 | 4.23 | 74.6M |
| 2022-06-06 | 4.25 | 4.25 | 4.15 | 4.19 | 103.6M |
| 2022-06-02 | 4.14 | 4.15 | 4.08 | 4.15 | 73.4M |
| 2022-06-01 | 4.17 | 4.19 | 4.12 | 4.18 | 110.6M |
| 2022-05-31 | 4.12 | 4.21 | 4.12 | 4.21 | 164.6M |
| 2022-05-30 | 4.16 | 4.19 | 4.11 | 4.12 | 69.1M |
| 2022-05-27 | 4.08 | 4.19 | 4.08 | 4.13 | 135.6M |
| 2022-05-26 | 4.04 | 4.05 | 3.97 | 4.04 | 82.1M |
| 2022-05-25 | 3.98 | 4.04 | 3.95 | 4.02 | 75.8M |
| 2022-05-24 | 3.94 | 3.98 | 3.90 | 3.94 | 72.3M |
| 2022-05-23 | 3.93 | 3.97 | 3.90 | 3.94 | 66.0M |
| 2022-05-20 | 3.85 | 3.94 | 3.85 | 3.91 | 101.9M |
| 2022-05-19 | 3.77 | 3.84 | 3.76 | 3.83 | 49.4M |
| 2022-05-18 | 3.81 | 3.88 | 3.78 | 3.84 | 69.1M |
| 2022-05-17 | 3.77 | 3.84 | 3.74 | 3.82 | 96.2M |
| 2022-05-16 | 3.80 | 3.82 | 3.68 | 3.71 | 79.8M |
| 2022-05-13 | 3.74 | 3.77 | 3.71 | 3.75 | 65.6M |
| 2022-05-12 | 3.77 | 3.83 | 3.68 | 3.71 | 78.1M |
| 2022-05-11 | 3.73 | 3.75 | 3.72 | 3.73 | 98.6M |
| 2022-05-10 | 3.71 | 3.80 | 3.70 | 3.78 | 159.7M |
| 2022-05-06 | 3.94 | 4.02 | 3.91 | 3.95 | 68.7M |
| 2022-05-05 | 4.01 | 4.03 | 3.97 | 4.00 | 126.5M |
| 2022-05-04 | 3.86 | 3.92 | 3.86 | 3.92 | 72.5M |
| 2022-05-03 | 3.82 | 3.91 | 3.78 | 3.85 | 103.9M |
| 2022-04-29 | 3.85 | 3.85 | 3.71 | 3.80 | 219.5M |
| 2022-04-28 | 3.78 | 3.82 | 3.72 | 3.77 | 146.7M |
| 2022-04-27 | 3.73 | 3.78 | 3.67 | 3.73 | 103.4M |
| 2022-04-26 | 3.74 | 3.75 | 3.63 | 3.69 | 116.4M |
| 2022-04-25 | 3.80 | 3.84 | 3.71 | 3.74 | 125.8M |
| 2022-04-22 | 3.89 | 3.93 | 3.85 | 3.91 | 99.4M |
| 2022-04-21 | 4.00 | 4.06 | 3.91 | 3.94 | 86.5M |
| 2022-04-20 | 4.01 | 4.09 | 3.98 | 4.00 | 93.1M |
| 2022-04-19 | 4.09 | 4.18 | 4.07 | 4.12 | 91.2M |
| 2022-04-14 | 4.09 | 4.14 | 4.07 | 4.08 | 69.5M |
| 2022-04-13 | 4.00 | 4.09 | 3.99 | 4.03 | 71.6M |
| 2022-04-12 | 4.00 | 4.02 | 3.90 | 3.95 | 103.9M |
| 2022-04-11 | 4.09 | 4.10 | 4.00 | 4.02 | 76.4M |
| 2022-04-08 | 4.08 | 4.13 | 4.05 | 4.09 | 78.0M |
| 2022-04-07 | 4.15 | 4.16 | 4.07 | 4.08 | 76.2M |
| 2022-04-06 | 4.00 | 4.21 | 4.00 | 4.13 | 156.3M |
| 2022-04-04 | 3.99 | 4.09 | 3.97 | 4.05 | 97.9M |
| 2022-04-01 | 3.95 | 4.00 | 3.89 | 3.99 | 143.0M |
| 2022-03-31 | 4.06 | 4.14 | 4.03 | 4.06 | 92.0M |
| 2022-03-30 | 4.09 | 4.14 | 4.06 | 4.12 | 112.4M |
| 2022-03-29 | 4.07 | 4.15 | 4.03 | 4.13 | 72.9M |
| 2022-03-28 | 4.08 | 4.15 | 4.03 | 4.11 | 107.9M |
| 2022-03-25 | 3.93 | 4.08 | 3.92 | 4.02 | 74.4M |
| 2022-03-24 | 3.99 | 4.08 | 3.96 | 4.00 | 118.8M |
| 2022-03-23 | 3.97 | 3.99 | 3.90 | 3.93 | 111.0M |
| 2022-03-22 | 3.87 | 4.02 | 3.87 | 3.99 | 135.3M |
| 2022-03-21 | 3.89 | 3.89 | 3.78 | 3.81 | 119.4M |
| 2022-03-18 | 3.83 | 3.94 | 3.81 | 3.85 | 227.6M |
| 2022-03-17 | 3.68 | 3.80 | 3.60 | 3.79 | 172.4M |
| 2022-03-16 | 3.55 | 3.66 | 3.47 | 3.63 | 197.8M |
| 2022-03-15 | 3.67 | 3.69 | 3.46 | 3.54 | 300.9M |
| 2022-03-14 | 3.87 | 3.94 | 3.74 | 3.79 | 155.0M |
| 2022-03-11 | 4.00 | 4.00 | 3.81 | 3.95 | 174.6M |
| 2022-03-10 | 4.08 | 4.09 | 3.98 | 4.01 | 233.8M |
| 2022-03-09 | 4.30 | 4.34 | 4.04 | 4.17 | 220.1M |
| 2022-03-08 | 4.48 | 4.48 | 4.29 | 4.32 | 211.0M |
| 2022-03-07 | 4.48 | 4.49 | 4.37 | 4.47 | 296.2M |
| 2022-03-04 | 4.19 | 4.30 | 4.18 | 4.28 | 165.1M |
| 2022-03-03 | 4.29 | 4.35 | 4.27 | 4.30 | 139.7M |
| 2022-03-02 | 4.21 | 4.29 | 4.18 | 4.25 | 198.8M |
| 2022-03-01 | 4.17 | 4.20 | 4.09 | 4.13 | 90.1M |
| 2022-02-28 | 4.12 | 4.18 | 4.09 | 4.17 | 152.1M |
| 2022-02-25 | 4.26 | 4.26 | 4.05 | 4.10 | 319.6M |
| 2022-02-24 | 4.11 | 4.29 | 4.09 | 4.26 | 318.1M |
| 2022-02-23 | 4.19 | 4.19 | 4.10 | 4.12 | 71.0M |
| 2022-02-22 | 4.16 | 4.25 | 4.10 | 4.17 | 121.9M |
| 2022-02-21 | 4.09 | 4.12 | 4.02 | 4.10 | 71.9M |
| 2022-02-18 | 4.10 | 4.13 | 4.04 | 4.09 | 51.2M |
| 2022-02-17 | 4.12 | 4.13 | 4.05 | 4.12 | 54.0M |
| 2022-02-16 | 3.98 | 4.11 | 3.96 | 4.09 | 103.1M |
| 2022-02-15 | 4.25 | 4.25 | 4.06 | 4.10 | 106.1M |
| 2022-02-14 | 4.25 | 4.29 | 4.22 | 4.25 | 184.7M |
| 2022-02-11 | 4.10 | 4.17 | 4.07 | 4.14 | 91.5M |
| 2022-02-10 | 4.12 | 4.14 | 4.06 | 4.09 | 87.1M |
| 2022-02-09 | 4.07 | 4.15 | 4.05 | 4.12 | 102.6M |
| 2022-02-08 | 4.10 | 4.15 | 4.06 | 4.13 | 177.4M |
| 2022-02-07 | 4.01 | 4.13 | 4.00 | 4.10 | 190.1M |
| 2022-02-04 | 3.95 | 4.00 | 3.95 | 3.97 | 101.2M |
| 2022-01-31 | 3.89 | 3.90 | 3.84 | 3.87 | 43.1M |
| 2022-01-28 | 3.95 | 3.96 | 3.85 | 3.90 | 71.8M |
| 2022-01-27 | 3.96 | 3.97 | 3.88 | 3.93 | 76.5M |
| 2022-01-26 | 3.93 | 3.97 | 3.91 | 3.94 | 103.6M |
| 2022-01-25 | 3.86 | 3.92 | 3.83 | 3.87 | 109.4M |
| 2022-01-24 | 3.89 | 3.96 | 3.87 | 3.92 | 67.4M |
| 2022-01-21 | 3.89 | 3.90 | 3.79 | 3.90 | 194.3M |
| 2022-01-20 | 3.90 | 3.97 | 3.88 | 3.95 | 171.1M |
| 2022-01-19 | 4.02 | 4.04 | 3.98 | 4.02 | 124.5M |
| 2022-01-18 | 3.90 | 3.98 | 3.87 | 3.97 | 125.2M |
| 2022-01-17 | 3.86 | 3.93 | 3.86 | 3.90 | 79.2M |
| 2022-01-14 | 3.88 | 3.89 | 3.85 | 3.87 | 72.6M |
| 2022-01-13 | 3.88 | 3.93 | 3.85 | 3.89 | 158.7M |
| 2022-01-12 | 3.82 | 3.87 | 3.77 | 3.82 | 124.6M |
| 2022-01-11 | 3.69 | 3.75 | 3.65 | 3.70 | 69.5M |
| 2022-01-10 | 3.71 | 3.72 | 3.67 | 3.72 | 70.2M |
| 2022-01-07 | 3.54 | 3.72 | 3.51 | 3.71 | 258.3M |
| 2022-01-06 | 3.53 | 3.53 | 3.46 | 3.49 | 54.0M |
| 2022-01-05 | 3.48 | 3.54 | 3.44 | 3.51 | 84.7M |
| 2022-01-04 | 3.51 | 3.51 | 3.43 | 3.46 | 60.1M |
| 2022-01-03 | 3.47 | 3.51 | 3.45 | 3.48 | 36.7M |