7.38
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.62 | 4.65 | 4.61 | 4.65 | 152.3M |
| 2023-12-28 | 4.59 | 4.64 | 4.55 | 4.63 | 259.5M |
| 2023-12-27 | 4.53 | 4.60 | 4.49 | 4.56 | 312.5M |
| 2023-12-22 | 4.53 | 4.55 | 4.49 | 4.51 | 240.1M |
| 2023-12-21 | 4.44 | 4.52 | 4.44 | 4.51 | 178.2M |
| 2023-12-20 | 4.52 | 4.53 | 4.46 | 4.48 | 170.0M |
| 2023-12-19 | 4.49 | 4.53 | 4.47 | 4.49 | 144.7M |
| 2023-12-18 | 4.51 | 4.53 | 4.48 | 4.51 | 105.2M |
| 2023-12-15 | 4.53 | 4.58 | 4.51 | 4.54 | 383.7M |
| 2023-12-14 | 4.51 | 4.55 | 4.44 | 4.48 | 316.3M |
| 2023-12-13 | 4.50 | 4.50 | 4.45 | 4.48 | 260.9M |
| 2023-12-12 | 4.43 | 4.52 | 4.41 | 4.50 | 309.6M |
| 2023-12-11 | 4.39 | 4.43 | 4.33 | 4.43 | 362.7M |
| 2023-12-08 | 4.49 | 4.49 | 4.40 | 4.44 | 274.2M |
| 2023-12-07 | 4.44 | 4.48 | 4.39 | 4.45 | 221.3M |
| 2023-12-06 | 4.41 | 4.46 | 4.37 | 4.44 | 218.7M |
| 2023-12-05 | 4.50 | 4.50 | 4.40 | 4.42 | 363.1M |
| 2023-12-04 | 4.52 | 4.54 | 4.47 | 4.47 | 271.2M |
| 2023-12-01 | 4.50 | 4.53 | 4.45 | 4.46 | 238.0M |
| 2023-11-30 | 4.52 | 4.53 | 4.47 | 4.52 | 311.8M |
| 2023-11-29 | 4.58 | 4.58 | 4.45 | 4.48 | 300.8M |
| 2023-11-28 | 4.58 | 4.58 | 4.53 | 4.55 | 176.1M |
| 2023-11-27 | 4.59 | 4.59 | 4.51 | 4.56 | 172.2M |
| 2023-11-24 | 4.59 | 4.60 | 4.56 | 4.56 | 150.3M |
| 2023-11-23 | 4.57 | 4.66 | 4.55 | 4.64 | 198.9M |
| 2023-11-22 | 4.57 | 4.62 | 4.56 | 4.59 | 78.9M |
| 2023-11-21 | 4.66 | 4.68 | 4.56 | 4.58 | 226.6M |
| 2023-11-20 | 4.59 | 4.63 | 4.56 | 4.62 | 259.2M |
| 2023-11-17 | 4.56 | 4.57 | 4.53 | 4.53 | 150.6M |
| 2023-11-16 | 4.65 | 4.65 | 4.56 | 4.59 | 195.0M |
| 2023-11-15 | 4.58 | 4.65 | 4.55 | 4.63 | 409.2M |
| 2023-11-14 | 4.49 | 4.52 | 4.46 | 4.49 | 127.1M |
| 2023-11-13 | 4.44 | 4.47 | 4.40 | 4.47 | 85.5M |
| 2023-11-10 | 4.43 | 4.45 | 4.41 | 4.41 | 160.4M |
| 2023-11-09 | 4.45 | 4.48 | 4.42 | 4.46 | 139.0M |
| 2023-11-08 | 4.45 | 4.48 | 4.43 | 4.44 | 231.5M |
| 2023-11-07 | 4.53 | 4.55 | 4.46 | 4.46 | 221.5M |
| 2023-11-06 | 4.57 | 4.58 | 4.53 | 4.56 | 305.4M |
| 2023-11-03 | 4.49 | 4.56 | 4.49 | 4.55 | 188.4M |
| 2023-11-02 | 4.54 | 4.57 | 4.48 | 4.49 | 163.0M |
| 2023-11-01 | 4.45 | 4.49 | 4.41 | 4.47 | 139.8M |
| 2023-10-31 | 4.47 | 4.48 | 4.41 | 4.44 | 207.8M |
| 2023-10-30 | 4.56 | 4.56 | 4.40 | 4.48 | 316.6M |
| 2023-10-27 | 4.57 | 4.59 | 4.51 | 4.56 | 322.7M |
| 2023-10-26 | 4.50 | 4.56 | 4.49 | 4.53 | 199.6M |
| 2023-10-25 | 4.60 | 4.61 | 4.47 | 4.48 | 277.5M |
| 2023-10-24 | 4.49 | 4.53 | 4.46 | 4.47 | 303.6M |
| 2023-10-20 | 4.52 | 4.60 | 4.51 | 4.55 | 255.9M |
| 2023-10-19 | 4.63 | 4.63 | 4.55 | 4.55 | 308.7M |
| 2023-10-18 | 4.66 | 4.72 | 4.64 | 4.65 | 218.3M |
| 2023-10-17 | 4.66 | 4.72 | 4.63 | 4.68 | 253.5M |
| 2023-10-16 | 4.64 | 4.70 | 4.63 | 4.63 | 382.9M |
| 2023-10-13 | 4.65 | 4.70 | 4.63 | 4.64 | 380.4M |
| 2023-10-12 | 4.58 | 4.71 | 4.54 | 4.69 | 986.6M |
| 2023-10-11 | 4.46 | 4.47 | 4.44 | 4.44 | 230.1M |
| 2023-10-10 | 4.43 | 4.47 | 4.41 | 4.41 | 183.1M |
| 2023-10-09 | 4.33 | 4.40 | 4.22 | 4.37 | 109.9M |
| 2023-10-06 | 4.32 | 4.42 | 4.30 | 4.36 | 169.3M |
| 2023-10-05 | 4.28 | 4.30 | 4.24 | 4.27 | 149.2M |
| 2023-10-04 | 4.21 | 4.27 | 4.19 | 4.26 | 158.2M |
| 2023-10-03 | 4.37 | 4.38 | 4.23 | 4.24 | 292.0M |
| 2023-09-29 | 4.36 | 4.45 | 4.35 | 4.42 | 233.6M |
| 2023-09-28 | 4.42 | 4.43 | 4.35 | 4.36 | 213.5M |
| 2023-09-27 | 4.38 | 4.43 | 4.37 | 4.41 | 146.3M |
| 2023-09-26 | 4.40 | 4.43 | 4.36 | 4.37 | 260.1M |
| 2023-09-25 | 4.45 | 4.47 | 4.40 | 4.40 | 200.5M |
| 2023-09-22 | 4.38 | 4.47 | 4.38 | 4.46 | 198.7M |
| 2023-09-21 | 4.43 | 4.50 | 4.40 | 4.41 | 279.0M |
| 2023-09-20 | 4.42 | 4.48 | 4.41 | 4.44 | 296.3M |
| 2023-09-19 | 4.37 | 4.45 | 4.35 | 4.43 | 307.9M |
| 2023-09-18 | 4.37 | 4.40 | 4.31 | 4.36 | 247.5M |
| 2023-09-15 | 4.42 | 4.45 | 4.38 | 4.41 | 410.0M |
| 2023-09-14 | 4.37 | 4.42 | 4.34 | 4.38 | 297.0M |
| 2023-09-13 | 4.32 | 4.36 | 4.31 | 4.33 | 288.1M |
| 2023-09-12 | 4.29 | 4.34 | 4.29 | 4.30 | 197.1M |
| 2023-09-11 | 4.25 | 4.33 | 4.25 | 4.31 | 241.1M |
| 2023-09-07 | 4.33 | 4.33 | 4.27 | 4.29 | 240.7M |
| 2023-09-06 | 4.26 | 4.34 | 4.24 | 4.33 | 324.0M |
| 2023-09-05 | 4.30 | 4.34 | 4.27 | 4.28 | 231.2M |
| 2023-09-04 | 4.23 | 4.36 | 4.22 | 4.34 | 504.7M |
| 2023-08-31 | 4.19 | 4.22 | 4.17 | 4.20 | 337.7M |
| 2023-08-30 | 4.20 | 4.22 | 4.17 | 4.19 | 350.3M |
| 2023-08-29 | 4.18 | 4.23 | 4.15 | 4.20 | 311.0M |
| 2023-08-28 | 4.20 | 4.24 | 4.13 | 4.14 | 276.8M |
| 2023-08-25 | 4.10 | 4.15 | 4.10 | 4.10 | 238.3M |
| 2023-08-24 | 4.12 | 4.14 | 4.07 | 4.11 | 336.2M |
| 2023-08-23 | 4.06 | 4.12 | 4.06 | 4.09 | 298.7M |
| 2023-08-22 | 4.01 | 4.10 | 4.01 | 4.06 | 381.3M |
| 2023-08-21 | 4.07 | 4.07 | 4.01 | 4.02 | 466.3M |
| 2023-08-18 | 4.08 | 4.16 | 4.07 | 4.08 | 441.5M |
| 2023-08-17 | 4.08 | 4.11 | 4.05 | 4.10 | 469.4M |
| 2023-08-16 | 4.15 | 4.17 | 4.11 | 4.12 | 382.3M |
| 2023-08-15 | 4.18 | 4.21 | 4.18 | 4.19 | 263.5M |
| 2023-08-14 | 4.24 | 4.24 | 4.18 | 4.20 | 338.6M |
| 2023-08-11 | 4.29 | 4.31 | 4.25 | 4.27 | 243.7M |
| 2023-08-10 | 4.27 | 4.32 | 4.27 | 4.30 | 190.5M |
| 2023-08-09 | 4.26 | 4.31 | 4.26 | 4.31 | 211.1M |
| 2023-08-08 | 4.29 | 4.31 | 4.26 | 4.27 | 380.8M |
| 2023-08-07 | 4.33 | 4.35 | 4.30 | 4.31 | 248.7M |
| 2023-08-04 | 4.34 | 4.41 | 4.31 | 4.33 | 418.3M |
| 2023-08-03 | 4.36 | 4.41 | 4.31 | 4.33 | 443.4M |
| 2023-08-02 | 4.46 | 4.47 | 4.35 | 4.35 | 454.5M |
| 2023-08-01 | 4.54 | 4.57 | 4.45 | 4.49 | 306.7M |
| 2023-07-31 | 4.52 | 4.56 | 4.48 | 4.53 | 427.0M |
| 2023-07-28 | 4.38 | 4.49 | 4.38 | 4.48 | 322.1M |
| 2023-07-27 | 4.42 | 4.47 | 4.39 | 4.42 | 333.5M |
| 2023-07-26 | 4.40 | 4.45 | 4.36 | 4.39 | 219.7M |
| 2023-07-25 | 4.32 | 4.46 | 4.32 | 4.43 | 402.9M |
| 2023-07-24 | 4.32 | 4.34 | 4.25 | 4.27 | 293.9M |
| 2023-07-21 | 4.32 | 4.35 | 4.30 | 4.34 | 229.6M |
| 2023-07-20 | 4.33 | 4.38 | 4.30 | 4.31 | 281.0M |
| 2023-07-19 | 4.25 | 4.33 | 4.24 | 4.29 | 341.4M |
| 2023-07-18 | 4.39 | 4.39 | 4.28 | 4.29 | 576.0M |
| 2023-07-14 | 4.40 | 4.42 | 4.38 | 4.39 | 502.6M |
| 2023-07-13 | 4.41 | 4.44 | 4.38 | 4.39 | 497.3M |
| 2023-07-12 | 4.40 | 4.42 | 4.37 | 4.39 | 263.5M |
| 2023-07-11 | 4.41 | 4.43 | 4.34 | 4.36 | 387.8M |
| 2023-07-10 | 4.43 | 4.47 | 4.35 | 4.38 | 330.1M |
| 2023-07-07 | 4.43 | 4.44 | 4.36 | 4.37 | 493.9M |
| 2023-07-06 | 4.57 | 4.60 | 4.42 | 4.43 | 745.5M |
| 2023-07-05 | 5.07 | 5.08 | 5.00 | 5.00 | 613.7M |
| 2023-07-04 | 5.11 | 5.15 | 5.08 | 5.09 | 387.2M |
| 2023-07-03 | 5.08 | 5.15 | 5.07 | 5.12 | 352.6M |
| 2023-06-30 | 5.04 | 5.10 | 5.04 | 5.07 | 224.5M |
| 2023-06-29 | 5.07 | 5.09 | 5.03 | 5.05 | 187.5M |
| 2023-06-28 | 5.06 | 5.12 | 5.06 | 5.07 | 204.3M |
| 2023-06-27 | 5.00 | 5.09 | 5.00 | 5.06 | 223.1M |
| 2023-06-26 | 5.01 | 5.04 | 4.99 | 5.00 | 210.5M |
| 2023-06-23 | 5.02 | 5.04 | 4.99 | 5.00 | 277.9M |
| 2023-06-21 | 5.04 | 5.07 | 5.03 | 5.03 | 168.7M |
| 2023-06-20 | 5.05 | 5.07 | 5.04 | 5.06 | 170.2M |
| 2023-06-19 | 5.06 | 5.08 | 5.05 | 5.06 | 197.1M |
| 2023-06-16 | 5.01 | 5.08 | 5.01 | 5.07 | 470.5M |
| 2023-06-15 | 5.05 | 5.06 | 4.99 | 5.03 | 347.9M |
| 2023-06-14 | 5.08 | 5.08 | 5.00 | 5.01 | 441.8M |
| 2023-06-13 | 5.15 | 5.15 | 5.08 | 5.08 | 294.2M |
| 2023-06-12 | 5.15 | 5.16 | 5.11 | 5.16 | 173.8M |
| 2023-06-09 | 5.14 | 5.17 | 5.13 | 5.14 | 224.0M |
| 2023-06-08 | 5.10 | 5.15 | 5.09 | 5.14 | 301.0M |
| 2023-06-07 | 5.13 | 5.15 | 5.08 | 5.12 | 250.8M |
| 2023-06-06 | 5.10 | 5.15 | 5.06 | 5.08 | 276.7M |
| 2023-06-05 | 5.04 | 5.11 | 5.03 | 5.10 | 247.0M |
| 2023-06-02 | 5.00 | 5.07 | 5.00 | 5.02 | 479.4M |
| 2023-06-01 | 5.00 | 5.05 | 4.96 | 4.97 | 372.1M |
| 2023-05-31 | 5.06 | 5.08 | 5.00 | 5.01 | 530.5M |
| 2023-05-30 | 5.10 | 5.13 | 5.04 | 5.08 | 334.6M |
| 2023-05-29 | 5.09 | 5.16 | 5.09 | 5.12 | 259.0M |
| 2023-05-25 | 5.11 | 5.14 | 5.06 | 5.09 | 413.6M |
| 2023-05-24 | 5.25 | 5.27 | 5.15 | 5.16 | 419.9M |
| 2023-05-23 | 5.38 | 5.42 | 5.26 | 5.30 | 284.2M |
| 2023-05-22 | 5.36 | 5.41 | 5.33 | 5.36 | 214.4M |
| 2023-05-19 | 5.37 | 5.39 | 5.29 | 5.33 | 261.5M |
| 2023-05-18 | 5.32 | 5.43 | 5.29 | 5.39 | 264.1M |
| 2023-05-17 | 5.33 | 5.39 | 5.26 | 5.29 | 291.0M |
| 2023-05-16 | 5.42 | 5.45 | 5.32 | 5.36 | 292.8M |
| 2023-05-15 | 5.32 | 5.39 | 5.23 | 5.39 | 376.0M |
| 2023-05-12 | 5.41 | 5.43 | 5.28 | 5.31 | 290.2M |
| 2023-05-11 | 5.48 | 5.51 | 5.38 | 5.44 | 278.8M |
| 2023-05-10 | 5.61 | 5.61 | 5.41 | 5.45 | 610.1M |
| 2023-05-09 | 5.65 | 5.70 | 5.51 | 5.57 | 719.4M |
| 2023-05-08 | 5.42 | 5.63 | 5.40 | 5.63 | 1,022.4M |
| 2023-05-05 | 5.38 | 5.47 | 5.35 | 5.43 | 817.7M |
| 2023-05-04 | 5.16 | 5.36 | 5.15 | 5.36 | 500.2M |
| 2023-05-03 | 5.15 | 5.16 | 5.10 | 5.15 | 182.2M |
| 2023-05-02 | 5.27 | 5.31 | 5.18 | 5.20 | 171.2M |
| 2023-04-28 | 5.26 | 5.34 | 5.23 | 5.25 | 351.4M |
| 2023-04-27 | 5.21 | 5.28 | 5.19 | 5.25 | 327.4M |
| 2023-04-26 | 5.25 | 5.26 | 5.17 | 5.23 | 247.5M |
| 2023-04-25 | 5.23 | 5.27 | 5.21 | 5.24 | 193.1M |
| 2023-04-24 | 5.28 | 5.31 | 5.19 | 5.23 | 276.0M |
| 2023-04-21 | 5.33 | 5.37 | 5.25 | 5.29 | 399.9M |
| 2023-04-20 | 5.33 | 5.34 | 5.27 | 5.32 | 258.8M |
| 2023-04-19 | 5.36 | 5.36 | 5.28 | 5.31 | 229.8M |
| 2023-04-18 | 5.35 | 5.38 | 5.32 | 5.37 | 323.7M |
| 2023-04-17 | 5.26 | 5.38 | 5.23 | 5.38 | 538.3M |
| 2023-04-14 | 5.25 | 5.27 | 5.21 | 5.26 | 258.1M |
| 2023-04-13 | 5.20 | 5.24 | 5.19 | 5.24 | 250.3M |
| 2023-04-12 | 5.20 | 5.25 | 5.19 | 5.25 | 263.3M |
| 2023-04-11 | 5.20 | 5.21 | 5.16 | 5.19 | 309.2M |
| 2023-04-06 | 5.13 | 5.16 | 5.10 | 5.15 | 296.4M |
| 2023-04-04 | 5.09 | 5.13 | 5.06 | 5.10 | 283.2M |
| 2023-04-03 | 5.07 | 5.12 | 5.05 | 5.09 | 211.8M |
| 2023-03-31 | 5.11 | 5.13 | 5.06 | 5.09 | 306.0M |
| 2023-03-30 | 5.10 | 5.11 | 5.02 | 5.07 | 302.5M |
| 2023-03-29 | 5.07 | 5.12 | 5.04 | 5.10 | 242.4M |
| 2023-03-28 | 5.01 | 5.07 | 4.97 | 5.05 | 144.0M |
| 2023-03-27 | 5.06 | 5.07 | 4.97 | 4.99 | 228.9M |
| 2023-03-24 | 5.09 | 5.11 | 5.06 | 5.06 | 188.0M |
| 2023-03-23 | 5.07 | 5.13 | 5.05 | 5.13 | 239.9M |
| 2023-03-22 | 5.01 | 5.12 | 5.01 | 5.09 | 241.2M |
| 2023-03-21 | 5.03 | 5.10 | 4.98 | 5.00 | 210.1M |
| 2023-03-20 | 5.07 | 5.14 | 5.02 | 5.05 | 340.8M |
| 2023-03-17 | 5.12 | 5.12 | 5.05 | 5.12 | 495.4M |
| 2023-03-16 | 5.04 | 5.08 | 5.01 | 5.07 | 448.4M |
| 2023-03-15 | 4.94 | 5.05 | 4.94 | 5.05 | 326.1M |
| 2023-03-14 | 4.98 | 5.02 | 4.90 | 4.92 | 329.1M |
| 2023-03-13 | 4.87 | 4.99 | 4.86 | 4.99 | 294.7M |
| 2023-03-10 | 4.92 | 4.95 | 4.86 | 4.89 | 289.2M |
| 2023-03-09 | 5.00 | 5.04 | 4.93 | 4.95 | 246.9M |
| 2023-03-08 | 5.05 | 5.06 | 4.97 | 5.01 | 425.3M |
| 2023-03-07 | 5.03 | 5.20 | 5.02 | 5.10 | 567.2M |
| 2023-03-06 | 4.95 | 5.06 | 4.95 | 5.03 | 287.2M |
| 2023-03-03 | 5.02 | 5.03 | 4.98 | 5.00 | 291.0M |
| 2023-03-02 | 4.90 | 5.02 | 4.90 | 4.98 | 270.4M |
| 2023-03-01 | 4.80 | 4.97 | 4.80 | 4.94 | 319.8M |
| 2023-02-28 | 4.87 | 4.92 | 4.80 | 4.80 | 298.0M |
| 2023-02-27 | 4.86 | 4.89 | 4.82 | 4.85 | 166.9M |
| 2023-02-24 | 4.92 | 4.95 | 4.88 | 4.88 | 223.0M |
| 2023-02-23 | 4.93 | 4.97 | 4.92 | 4.93 | 187.0M |
| 2023-02-22 | 5.02 | 5.03 | 4.92 | 4.93 | 194.6M |
| 2023-02-21 | 4.97 | 5.02 | 4.96 | 4.99 | 300.9M |
| 2023-02-20 | 4.98 | 5.02 | 4.92 | 4.98 | 212.7M |
| 2023-02-17 | 4.93 | 4.97 | 4.92 | 4.94 | 180.3M |
| 2023-02-16 | 4.94 | 4.97 | 4.92 | 4.93 | 289.3M |
| 2023-02-15 | 4.98 | 4.98 | 4.90 | 4.94 | 211.7M |
| 2023-02-14 | 4.98 | 5.01 | 4.96 | 4.97 | 134.7M |
| 2023-02-13 | 4.97 | 4.99 | 4.93 | 4.95 | 161.3M |
| 2023-02-10 | 4.99 | 5.02 | 4.97 | 4.98 | 126.3M |
| 2023-02-09 | 4.98 | 5.02 | 4.97 | 4.99 | 171.1M |
| 2023-02-08 | 4.97 | 5.03 | 4.96 | 5.00 | 153.4M |
| 2023-02-07 | 4.98 | 5.02 | 4.96 | 4.96 | 181.7M |
| 2023-02-06 | 4.96 | 4.99 | 4.94 | 4.96 | 168.8M |
| 2023-02-03 | 5.05 | 5.05 | 4.98 | 5.01 | 263.1M |
| 2023-02-02 | 5.10 | 5.11 | 5.03 | 5.04 | 383.9M |
| 2023-02-01 | 5.06 | 5.11 | 5.03 | 5.07 | 339.6M |
| 2023-01-31 | 5.16 | 5.17 | 5.07 | 5.08 | 540.9M |
| 2023-01-30 | 5.23 | 5.25 | 5.11 | 5.14 | 625.3M |
| 2023-01-27 | 5.22 | 5.27 | 5.19 | 5.27 | 198.6M |
| 2023-01-26 | 5.18 | 5.22 | 5.13 | 5.22 | 309.0M |
| 2023-01-20 | 5.14 | 5.14 | 5.07 | 5.13 | 198.5M |
| 2023-01-19 | 5.02 | 5.09 | 5.02 | 5.08 | 177.9M |
| 2023-01-18 | 5.07 | 5.10 | 5.05 | 5.09 | 309.0M |
| 2023-01-17 | 5.08 | 5.11 | 5.05 | 5.05 | 361.3M |
| 2023-01-16 | 5.04 | 5.12 | 5.04 | 5.09 | 281.6M |
| 2023-01-13 | 5.00 | 5.10 | 4.99 | 5.06 | 319.3M |
| 2023-01-12 | 5.00 | 5.02 | 4.98 | 5.01 | 329.0M |
| 2023-01-11 | 4.97 | 5.02 | 4.96 | 4.99 | 309.8M |
| 2023-01-10 | 5.00 | 5.01 | 4.97 | 4.99 | 287.7M |
| 2023-01-09 | 5.04 | 5.06 | 5.00 | 5.00 | 254.6M |
| 2023-01-06 | 5.05 | 5.05 | 4.99 | 4.99 | 245.0M |
| 2023-01-05 | 5.04 | 5.05 | 4.98 | 4.99 | 325.7M |
| 2023-01-04 | 4.97 | 5.00 | 4.92 | 5.00 | 322.2M |
| 2023-01-03 | 4.81 | 4.95 | 4.76 | 4.93 | 308.4M |