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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.15 | 5.19 | 5.10 | 5.16 | 42.9M |
| 2023-12-28 | 5.11 | 5.20 | 5.09 | 5.16 | 75.6M |
| 2023-12-27 | 4.97 | 5.17 | 4.95 | 5.13 | 143.1M |
| 2023-12-22 | 4.91 | 5.02 | 4.90 | 4.95 | 88.2M |
| 2023-12-21 | 4.81 | 4.92 | 4.79 | 4.90 | 43.7M |
| 2023-12-20 | 4.93 | 4.99 | 4.85 | 4.89 | 65.8M |
| 2023-12-19 | 4.95 | 4.97 | 4.87 | 4.89 | 62.0M |
| 2023-12-18 | 4.85 | 4.99 | 4.82 | 4.92 | 72.5M |
| 2023-12-15 | 4.92 | 5.01 | 4.92 | 4.93 | 167.0M |
| 2023-12-14 | 4.90 | 4.92 | 4.80 | 4.83 | 80.7M |
| 2023-12-13 | 4.81 | 4.85 | 4.79 | 4.82 | 83.7M |
| 2023-12-12 | 4.88 | 4.90 | 4.80 | 4.87 | 44.1M |
| 2023-12-11 | 4.80 | 4.86 | 4.74 | 4.85 | 75.1M |
| 2023-12-08 | 4.88 | 4.92 | 4.83 | 4.86 | 63.1M |
| 2023-12-07 | 4.90 | 4.91 | 4.73 | 4.86 | 132.6M |
| 2023-12-06 | 5.00 | 5.01 | 4.90 | 4.97 | 75.4M |
| 2023-12-05 | 5.12 | 5.14 | 4.95 | 5.03 | 85.4M |
| 2023-12-04 | 5.19 | 5.22 | 5.11 | 5.12 | 74.2M |
| 2023-12-01 | 5.13 | 5.18 | 5.10 | 5.11 | 58.1M |
| 2023-11-30 | 5.06 | 5.18 | 5.02 | 5.13 | 138.8M |
| 2023-11-29 | 5.18 | 5.18 | 5.02 | 5.07 | 87.0M |
| 2023-11-28 | 5.16 | 5.16 | 5.07 | 5.11 | 50.5M |
| 2023-11-27 | 5.19 | 5.20 | 5.11 | 5.15 | 31.8M |
| 2023-11-24 | 5.13 | 5.19 | 5.13 | 5.15 | 27.8M |
| 2023-11-23 | 5.18 | 5.21 | 5.12 | 5.19 | 56.4M |
| 2023-11-22 | 5.18 | 5.23 | 5.13 | 5.21 | 50.3M |
| 2023-11-21 | 5.24 | 5.29 | 5.16 | 5.18 | 77.9M |
| 2023-11-20 | 5.15 | 5.21 | 5.08 | 5.18 | 90.7M |
| 2023-11-17 | 5.13 | 5.14 | 5.04 | 5.11 | 107.6M |
| 2023-11-16 | 5.21 | 5.25 | 5.15 | 5.20 | 64.0M |
| 2023-11-15 | 5.10 | 5.24 | 5.10 | 5.21 | 99.4M |
| 2023-11-14 | 5.12 | 5.14 | 5.06 | 5.08 | 66.4M |
| 2023-11-13 | 4.99 | 5.07 | 4.94 | 5.05 | 66.0M |
| 2023-11-10 | 4.94 | 4.96 | 4.86 | 4.94 | 90.9M |
| 2023-11-09 | 4.96 | 4.98 | 4.91 | 4.96 | 105.7M |
| 2023-11-08 | 5.04 | 5.06 | 4.94 | 4.98 | 120.2M |
| 2023-11-07 | 5.03 | 5.11 | 5.00 | 5.09 | 104.2M |
| 2023-11-06 | 5.26 | 5.26 | 5.03 | 5.06 | 206.0M |
| 2023-11-03 | 5.25 | 5.30 | 5.21 | 5.24 | 62.1M |
| 2023-11-02 | 5.22 | 5.30 | 5.18 | 5.19 | 80.4M |
| 2023-11-01 | 5.11 | 5.18 | 5.08 | 5.16 | 68.7M |
| 2023-10-31 | 5.23 | 5.23 | 4.93 | 5.10 | 214.5M |
| 2023-10-30 | 5.25 | 5.30 | 5.09 | 5.16 | 199.4M |
| 2023-10-27 | 5.33 | 5.38 | 5.28 | 5.34 | 93.1M |
| 2023-10-26 | 5.31 | 5.35 | 5.24 | 5.32 | 93.7M |
| 2023-10-25 | 5.55 | 5.56 | 5.24 | 5.31 | 192.2M |
| 2023-10-24 | 5.54 | 5.56 | 5.44 | 5.53 | 96.7M |
| 2023-10-20 | 5.63 | 5.69 | 5.60 | 5.62 | 76.4M |
| 2023-10-19 | 5.70 | 5.73 | 5.60 | 5.64 | 99.1M |
| 2023-10-18 | 5.73 | 5.79 | 5.69 | 5.76 | 87.3M |
| 2023-10-17 | 5.69 | 5.71 | 5.59 | 5.70 | 93.6M |
| 2023-10-16 | 5.70 | 5.77 | 5.63 | 5.66 | 102.6M |
| 2023-10-13 | 5.63 | 5.67 | 5.59 | 5.63 | 103.6M |
| 2023-10-12 | 5.74 | 5.75 | 5.51 | 5.62 | 217.6M |
| 2023-10-11 | 5.79 | 5.82 | 5.67 | 5.72 | 108.9M |
| 2023-10-10 | 5.75 | 5.78 | 5.66 | 5.70 | 93.7M |
| 2023-10-09 | 5.60 | 5.74 | 5.60 | 5.64 | 109.5M |
| 2023-10-06 | 5.48 | 5.53 | 5.45 | 5.50 | 31.6M |
| 2023-10-05 | 5.36 | 5.50 | 5.35 | 5.48 | 49.9M |
| 2023-10-04 | 5.55 | 5.58 | 5.42 | 5.48 | 72.4M |
| 2023-10-03 | 5.78 | 5.79 | 5.54 | 5.60 | 135.8M |
| 2023-09-29 | 5.95 | 5.96 | 5.88 | 5.90 | 64.2M |
| 2023-09-28 | 5.96 | 6.02 | 5.87 | 5.90 | 142.2M |
| 2023-09-27 | 5.74 | 5.87 | 5.74 | 5.82 | 63.8M |
| 2023-09-26 | 5.77 | 5.85 | 5.72 | 5.74 | 106.2M |
| 2023-09-25 | 5.84 | 5.85 | 5.75 | 5.78 | 63.9M |
| 2023-09-22 | 5.74 | 5.81 | 5.67 | 5.81 | 84.9M |
| 2023-09-21 | 5.79 | 5.90 | 5.75 | 5.77 | 101.3M |
| 2023-09-20 | 5.74 | 5.87 | 5.72 | 5.81 | 120.9M |
| 2023-09-19 | 5.75 | 5.80 | 5.67 | 5.74 | 91.5M |
| 2023-09-18 | 5.77 | 5.80 | 5.65 | 5.75 | 134.3M |
| 2023-09-15 | 5.91 | 6.02 | 5.77 | 5.81 | 229.1M |
| 2023-09-14 | 5.51 | 5.81 | 5.50 | 5.81 | 208.6M |
| 2023-09-13 | 5.61 | 5.69 | 5.42 | 5.49 | 196.6M |
| 2023-09-12 | 5.91 | 5.91 | 5.47 | 5.49 | 325.4M |
| 2023-09-11 | 6.00 | 6.05 | 5.94 | 6.00 | 216.2M |
| 2023-09-07 | 5.88 | 6.05 | 5.84 | 6.02 | 207.0M |
| 2023-09-06 | 5.89 | 5.93 | 5.77 | 5.85 | 144.6M |
| 2023-09-05 | 5.82 | 5.94 | 5.81 | 5.84 | 120.8M |
| 2023-09-04 | 5.78 | 5.95 | 5.76 | 5.87 | 249.1M |
| 2023-08-31 | 5.66 | 5.68 | 5.49 | 5.66 | 163.1M |
| 2023-08-30 | 5.67 | 5.70 | 5.58 | 5.62 | 84.3M |
| 2023-08-29 | 5.70 | 5.73 | 5.64 | 5.67 | 55.7M |
| 2023-08-28 | 5.68 | 5.77 | 5.63 | 5.64 | 76.7M |
| 2023-08-25 | 5.60 | 5.67 | 5.58 | 5.58 | 42.4M |
| 2023-08-24 | 5.68 | 5.69 | 5.60 | 5.62 | 50.0M |
| 2023-08-23 | 5.52 | 5.69 | 5.52 | 5.63 | 97.2M |
| 2023-08-22 | 5.50 | 5.60 | 5.47 | 5.54 | 77.7M |
| 2023-08-21 | 5.57 | 5.60 | 5.49 | 5.52 | 75.0M |
| 2023-08-18 | 5.67 | 5.75 | 5.60 | 5.61 | 83.5M |
| 2023-08-17 | 5.56 | 5.63 | 5.54 | 5.61 | 91.5M |
| 2023-08-16 | 5.62 | 5.68 | 5.55 | 5.65 | 91.5M |
| 2023-08-15 | 5.74 | 5.80 | 5.72 | 5.74 | 46.1M |
| 2023-08-14 | 5.76 | 5.85 | 5.75 | 5.77 | 91.4M |
| 2023-08-11 | 5.92 | 5.92 | 5.85 | 5.87 | 85.8M |
| 2023-08-10 | 5.82 | 5.98 | 5.79 | 5.91 | 172.3M |
| 2023-08-09 | 5.68 | 5.80 | 5.68 | 5.79 | 73.6M |
| 2023-08-08 | 5.62 | 5.80 | 5.62 | 5.73 | 123.0M |
| 2023-08-07 | 5.56 | 5.72 | 5.55 | 5.64 | 97.1M |
| 2023-08-04 | 5.51 | 5.64 | 5.51 | 5.54 | 94.2M |
| 2023-08-03 | 5.60 | 5.65 | 5.46 | 5.48 | 111.1M |
| 2023-08-02 | 5.77 | 5.78 | 5.57 | 5.60 | 111.0M |
| 2023-08-01 | 5.68 | 5.88 | 5.67 | 5.77 | 96.5M |
| 2023-07-31 | 5.67 | 5.71 | 5.57 | 5.69 | 113.1M |
| 2023-07-28 | 5.70 | 5.70 | 5.64 | 5.67 | 70.2M |
| 2023-07-27 | 5.73 | 5.81 | 5.67 | 5.70 | 71.5M |
| 2023-07-26 | 5.73 | 5.80 | 5.63 | 5.71 | 91.9M |
| 2023-07-25 | 5.90 | 5.94 | 5.73 | 5.75 | 110.5M |
| 2023-07-24 | 5.80 | 5.87 | 5.72 | 5.76 | 65.1M |
| 2023-07-21 | 5.85 | 5.86 | 5.75 | 5.85 | 41.1M |
| 2023-07-20 | 5.84 | 5.96 | 5.81 | 5.82 | 63.5M |
| 2023-07-19 | 5.80 | 5.88 | 5.78 | 5.87 | 58.9M |
| 2023-07-18 | 5.84 | 5.87 | 5.75 | 5.78 | 62.7M |
| 2023-07-14 | 5.83 | 5.99 | 5.83 | 5.86 | 150.4M |
| 2023-07-13 | 5.52 | 5.82 | 5.52 | 5.80 | 141.7M |
| 2023-07-12 | 5.50 | 5.62 | 5.48 | 5.54 | 86.8M |
| 2023-07-11 | 5.38 | 5.50 | 5.32 | 5.44 | 93.4M |
| 2023-07-10 | 5.50 | 5.54 | 5.35 | 5.38 | 56.8M |
| 2023-07-07 | 5.42 | 5.44 | 5.33 | 5.39 | 134.4M |
| 2023-07-06 | 5.61 | 5.71 | 5.42 | 5.46 | 127.4M |
| 2023-07-05 | 5.66 | 5.72 | 5.59 | 5.59 | 53.4M |
| 2023-07-04 | 5.63 | 5.77 | 5.59 | 5.68 | 51.9M |
| 2023-07-03 | 5.40 | 5.70 | 5.40 | 5.66 | 79.4M |
| 2023-06-30 | 5.42 | 5.50 | 5.40 | 5.42 | 76.2M |
| 2023-06-29 | 5.55 | 5.58 | 5.38 | 5.42 | 77.7M |
| 2023-06-28 | 5.48 | 5.55 | 5.47 | 5.54 | 46.3M |
| 2023-06-27 | 5.40 | 5.57 | 5.39 | 5.51 | 82.0M |
| 2023-06-26 | 5.51 | 5.51 | 5.41 | 5.42 | 81.2M |
| 2023-06-23 | 5.44 | 5.50 | 5.39 | 5.44 | 54.6M |
| 2023-06-21 | 5.39 | 5.53 | 5.32 | 5.49 | 95.0M |
| 2023-06-20 | 5.50 | 5.54 | 5.36 | 5.42 | 129.0M |
| 2023-06-19 | 5.80 | 5.83 | 5.72 | 5.73 | 127.6M |
| 2023-06-16 | 5.77 | 5.93 | 5.75 | 5.80 | 215.4M |
| 2023-06-15 | 5.64 | 5.73 | 5.48 | 5.70 | 159.4M |
| 2023-06-14 | 5.61 | 5.73 | 5.59 | 5.62 | 114.0M |
| 2023-06-13 | 5.61 | 5.62 | 5.46 | 5.57 | 207.4M |
| 2023-06-12 | 5.77 | 5.87 | 5.66 | 5.69 | 171.7M |
| 2023-06-09 | 5.61 | 5.79 | 5.60 | 5.77 | 162.2M |
| 2023-06-08 | 5.52 | 5.66 | 5.50 | 5.62 | 125.4M |
| 2023-06-07 | 5.46 | 5.57 | 5.44 | 5.51 | 117.7M |
| 2023-06-06 | 5.40 | 5.55 | 5.36 | 5.51 | 147.3M |
| 2023-06-05 | 5.43 | 5.46 | 5.31 | 5.37 | 92.2M |
| 2023-06-02 | 5.28 | 5.40 | 5.26 | 5.33 | 124.4M |
| 2023-06-01 | 5.06 | 5.23 | 5.02 | 5.18 | 118.1M |
| 2023-05-31 | 5.23 | 5.26 | 5.06 | 5.06 | 230.8M |
| 2023-05-30 | 5.37 | 5.45 | 5.30 | 5.35 | 104.3M |
| 2023-05-29 | 5.20 | 5.44 | 5.20 | 5.34 | 100.2M |
| 2023-05-25 | 5.32 | 5.33 | 5.17 | 5.22 | 124.1M |
| 2023-05-24 | 5.43 | 5.44 | 5.32 | 5.33 | 107.2M |
| 2023-05-23 | 5.44 | 5.52 | 5.38 | 5.40 | 95.5M |
| 2023-05-22 | 5.42 | 5.49 | 5.36 | 5.42 | 63.3M |
| 2023-05-19 | 5.51 | 5.51 | 5.35 | 5.40 | 101.7M |
| 2023-05-18 | 5.39 | 5.55 | 5.39 | 5.52 | 100.6M |
| 2023-05-17 | 5.45 | 5.48 | 5.32 | 5.34 | 68.3M |
| 2023-05-16 | 5.44 | 5.55 | 5.37 | 5.49 | 98.7M |
| 2023-05-15 | 5.37 | 5.45 | 5.29 | 5.42 | 107.8M |
| 2023-05-12 | 5.47 | 5.52 | 5.34 | 5.37 | 101.6M |
| 2023-05-11 | 5.50 | 5.50 | 5.31 | 5.42 | 147.9M |
| 2023-05-10 | 5.48 | 5.56 | 5.40 | 5.50 | 142.6M |
| 2023-05-09 | 5.50 | 5.62 | 5.45 | 5.49 | 275.8M |
| 2023-05-08 | 5.32 | 5.50 | 5.30 | 5.48 | 154.8M |
| 2023-05-05 | 5.30 | 5.39 | 5.20 | 5.27 | 116.3M |
| 2023-05-04 | 5.14 | 5.33 | 5.06 | 5.30 | 236.0M |
| 2023-05-03 | 5.32 | 5.32 | 5.15 | 5.17 | 143.2M |
| 2023-05-02 | 5.50 | 5.53 | 5.35 | 5.41 | 80.8M |
| 2023-04-28 | 5.33 | 5.49 | 5.32 | 5.43 | 227.1M |
| 2023-04-27 | 5.27 | 5.37 | 5.22 | 5.34 | 107.5M |
| 2023-04-26 | 5.29 | 5.36 | 5.24 | 5.33 | 111.1M |
| 2023-04-25 | 5.23 | 5.38 | 5.23 | 5.33 | 169.7M |
| 2023-04-24 | 5.26 | 5.33 | 5.16 | 5.22 | 162.6M |
| 2023-04-21 | 5.19 | 5.31 | 5.19 | 5.23 | 114.0M |
| 2023-04-20 | 5.19 | 5.24 | 5.13 | 5.23 | 149.4M |
| 2023-04-19 | 5.31 | 5.37 | 5.18 | 5.19 | 230.8M |
| 2023-04-18 | 5.29 | 5.35 | 5.23 | 5.31 | 144.7M |
| 2023-04-17 | 5.08 | 5.34 | 5.07 | 5.33 | 411.7M |
| 2023-04-14 | 5.01 | 5.14 | 5.01 | 5.08 | 207.3M |
| 2023-04-13 | 4.96 | 5.15 | 4.95 | 5.01 | 188.8M |
| 2023-04-12 | 4.90 | 5.00 | 4.87 | 4.98 | 160.2M |
| 2023-04-11 | 4.90 | 4.98 | 4.88 | 4.88 | 226.1M |
| 2023-04-06 | 4.81 | 4.83 | 4.72 | 4.79 | 127.4M |
| 2023-04-04 | 4.75 | 4.83 | 4.70 | 4.82 | 131.2M |
| 2023-04-03 | 4.79 | 4.90 | 4.70 | 4.72 | 175.5M |
| 2023-03-31 | 4.69 | 4.79 | 4.65 | 4.65 | 221.3M |
| 2023-03-30 | 4.43 | 4.71 | 4.40 | 4.68 | 426.8M |
| 2023-03-29 | 4.35 | 4.39 | 4.29 | 4.34 | 86.2M |
| 2023-03-28 | 4.32 | 4.38 | 4.24 | 4.30 | 94.2M |
| 2023-03-27 | 4.18 | 4.28 | 4.12 | 4.26 | 107.6M |
| 2023-03-24 | 4.37 | 4.38 | 4.21 | 4.25 | 157.9M |
| 2023-03-23 | 4.36 | 4.38 | 4.30 | 4.36 | 72.5M |
| 2023-03-22 | 4.28 | 4.38 | 4.28 | 4.32 | 89.0M |
| 2023-03-21 | 4.26 | 4.31 | 4.19 | 4.25 | 75.4M |
| 2023-03-20 | 4.33 | 4.39 | 4.23 | 4.27 | 159.5M |
| 2023-03-17 | 4.19 | 4.44 | 4.17 | 4.39 | 250.0M |
| 2023-03-16 | 4.25 | 4.27 | 4.11 | 4.19 | 348.9M |
| 2023-03-15 | 4.32 | 4.38 | 4.25 | 4.36 | 145.2M |
| 2023-03-14 | 4.43 | 4.45 | 4.27 | 4.32 | 156.4M |
| 2023-03-13 | 4.36 | 4.49 | 4.36 | 4.49 | 178.9M |
| 2023-03-10 | 4.37 | 4.43 | 4.27 | 4.32 | 145.9M |
| 2023-03-09 | 4.45 | 4.55 | 4.42 | 4.42 | 111.6M |
| 2023-03-08 | 4.42 | 4.49 | 4.39 | 4.48 | 187.0M |
| 2023-03-07 | 4.30 | 4.52 | 4.30 | 4.50 | 349.9M |
| 2023-03-06 | 4.24 | 4.36 | 4.24 | 4.31 | 135.1M |
| 2023-03-03 | 4.16 | 4.29 | 4.16 | 4.27 | 184.7M |
| 2023-03-02 | 4.11 | 4.20 | 4.09 | 4.15 | 105.7M |
| 2023-03-01 | 4.03 | 4.14 | 4.03 | 4.11 | 104.9M |
| 2023-02-28 | 4.12 | 4.12 | 4.02 | 4.02 | 119.4M |
| 2023-02-27 | 4.10 | 4.14 | 4.07 | 4.08 | 72.1M |
| 2023-02-24 | 4.13 | 4.18 | 4.11 | 4.12 | 79.6M |
| 2023-02-23 | 4.15 | 4.18 | 4.12 | 4.13 | 58.9M |
| 2023-02-22 | 4.19 | 4.22 | 4.14 | 4.15 | 81.0M |
| 2023-02-21 | 4.17 | 4.21 | 4.14 | 4.19 | 78.6M |
| 2023-02-20 | 4.12 | 4.19 | 4.12 | 4.17 | 67.4M |
| 2023-02-17 | 4.10 | 4.17 | 4.10 | 4.13 | 49.2M |
| 2023-02-16 | 4.13 | 4.16 | 4.09 | 4.12 | 62.0M |
| 2023-02-15 | 4.13 | 4.14 | 4.07 | 4.10 | 75.2M |
| 2023-02-14 | 4.15 | 4.17 | 4.10 | 4.13 | 67.7M |
| 2023-02-13 | 4.10 | 4.16 | 4.07 | 4.13 | 71.3M |
| 2023-02-10 | 4.10 | 4.13 | 4.08 | 4.10 | 59.5M |
| 2023-02-09 | 4.12 | 4.15 | 4.09 | 4.12 | 53.7M |
| 2023-02-08 | 4.11 | 4.17 | 4.11 | 4.12 | 70.4M |
| 2023-02-07 | 4.09 | 4.12 | 4.07 | 4.10 | 86.1M |
| 2023-02-06 | 4.06 | 4.08 | 4.02 | 4.07 | 85.3M |
| 2023-02-03 | 4.20 | 4.20 | 4.07 | 4.10 | 132.9M |
| 2023-02-02 | 4.23 | 4.23 | 4.16 | 4.21 | 63.7M |
| 2023-02-01 | 4.17 | 4.25 | 4.16 | 4.22 | 102.6M |
| 2023-01-31 | 4.18 | 4.24 | 4.15 | 4.17 | 189.9M |
| 2023-01-30 | 4.18 | 4.23 | 4.14 | 4.18 | 186.6M |
| 2023-01-27 | 4.19 | 4.22 | 4.14 | 4.20 | 115.0M |
| 2023-01-26 | 4.16 | 4.18 | 4.06 | 4.17 | 230.7M |
| 2023-01-20 | 3.94 | 4.05 | 3.93 | 4.02 | 180.4M |
| 2023-01-19 | 3.90 | 3.93 | 3.85 | 3.88 | 111.9M |
| 2023-01-18 | 3.89 | 3.92 | 3.84 | 3.92 | 94.4M |
| 2023-01-17 | 3.88 | 3.90 | 3.84 | 3.87 | 75.8M |
| 2023-01-16 | 3.84 | 3.94 | 3.83 | 3.88 | 142.1M |
| 2023-01-13 | 3.76 | 3.87 | 3.75 | 3.83 | 177.6M |
| 2023-01-12 | 3.63 | 3.79 | 3.63 | 3.75 | 235.9M |
| 2023-01-11 | 3.58 | 3.64 | 3.56 | 3.61 | 104.4M |
| 2023-01-10 | 3.62 | 3.65 | 3.57 | 3.58 | 68.7M |
| 2023-01-09 | 3.62 | 3.62 | 3.58 | 3.60 | 61.8M |
| 2023-01-06 | 3.61 | 3.61 | 3.57 | 3.59 | 41.2M |
| 2023-01-05 | 3.59 | 3.59 | 3.53 | 3.58 | 76.7M |
| 2023-01-04 | 3.60 | 3.62 | 3.56 | 3.60 | 63.6M |
| 2023-01-03 | 3.55 | 3.64 | 3.51 | 3.60 | 57.0M |