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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.44 | 6.50 | 6.44 | 6.48 | 161.5M |
| 2024-12-30 | 6.44 | 6.51 | 6.42 | 6.44 | 322.3M |
| 2024-12-27 | 6.47 | 6.52 | 6.36 | 6.47 | 266.6M |
| 2024-12-24 | 6.37 | 6.50 | 6.36 | 6.49 | 269.9M |
| 2024-12-23 | 6.25 | 6.40 | 6.25 | 6.40 | 574.9M |
| 2024-12-20 | 6.26 | 6.28 | 6.22 | 6.22 | 348.3M |
| 2024-12-19 | 6.22 | 6.27 | 6.19 | 6.26 | 235.5M |
| 2024-12-18 | 6.26 | 6.35 | 6.26 | 6.28 | 284.0M |
| 2024-12-17 | 6.25 | 6.33 | 6.23 | 6.26 | 355.0M |
| 2024-12-16 | 6.22 | 6.32 | 6.21 | 6.28 | 331.3M |
| 2024-12-13 | 6.28 | 6.30 | 6.23 | 6.24 | 422.2M |
| 2024-12-12 | 6.27 | 6.33 | 6.24 | 6.31 | 352.5M |
| 2024-12-11 | 6.28 | 6.31 | 6.22 | 6.23 | 213.2M |
| 2024-12-10 | 6.32 | 6.34 | 6.24 | 6.25 | 546.3M |
| 2024-12-09 | 6.11 | 6.26 | 6.09 | 6.26 | 433.2M |
| 2024-12-06 | 6.10 | 6.17 | 6.07 | 6.16 | 529.4M |
| 2024-12-05 | 6.06 | 6.13 | 6.04 | 6.07 | 256.4M |
| 2024-12-04 | 6.01 | 6.11 | 6.00 | 6.09 | 378.5M |
| 2024-12-03 | 5.91 | 6.03 | 5.90 | 6.03 | 268.0M |
| 2024-12-02 | 5.89 | 5.93 | 5.84 | 5.91 | 219.4M |
| 2024-11-29 | 5.85 | 5.87 | 5.81 | 5.85 | 251.9M |
| 2024-11-28 | 5.86 | 5.86 | 5.80 | 5.85 | 279.5M |
| 2024-11-27 | 5.87 | 5.91 | 5.82 | 5.90 | 237.2M |
| 2024-11-26 | 5.84 | 5.88 | 5.81 | 5.84 | 222.1M |
| 2024-11-25 | 5.91 | 5.93 | 5.84 | 5.84 | 402.3M |
| 2024-11-22 | 5.97 | 6.00 | 5.85 | 5.87 | 277.2M |
| 2024-11-21 | 5.98 | 6.01 | 5.93 | 5.95 | 219.1M |
| 2024-11-20 | 6.01 | 6.05 | 5.98 | 5.99 | 137.9M |
| 2024-11-19 | 6.06 | 6.10 | 6.00 | 6.02 | 208.0M |
| 2024-11-18 | 5.93 | 6.05 | 5.92 | 6.03 | 361.8M |
| 2024-11-15 | 5.84 | 5.94 | 5.82 | 5.86 | 280.3M |
| 2024-11-14 | 5.88 | 5.92 | 5.83 | 5.84 | 361.1M |
| 2024-11-13 | 5.94 | 5.97 | 5.90 | 5.93 | 246.3M |
| 2024-11-12 | 6.05 | 6.08 | 5.92 | 5.95 | 499.2M |
| 2024-11-11 | 6.09 | 6.13 | 6.04 | 6.05 | 366.8M |
| 2024-11-08 | 6.20 | 6.26 | 6.15 | 6.20 | 535.8M |
| 2024-11-07 | 6.05 | 6.23 | 6.02 | 6.22 | 581.9M |
| 2024-11-06 | 6.09 | 6.15 | 6.03 | 6.08 | 462.4M |
| 2024-11-05 | 6.06 | 6.18 | 6.05 | 6.18 | 362.7M |
| 2024-11-04 | 6.16 | 6.16 | 6.06 | 6.10 | 337.3M |
| 2024-11-01 | 6.08 | 6.19 | 6.06 | 6.16 | 572.3M |
| 2024-10-31 | 6.03 | 6.09 | 5.97 | 6.03 | 346.3M |
| 2024-10-30 | 6.04 | 6.09 | 5.92 | 5.97 | 412.9M |
| 2024-10-29 | 6.08 | 6.13 | 6.04 | 6.05 | 259.7M |
| 2024-10-28 | 6.08 | 6.13 | 6.02 | 6.08 | 275.7M |
| 2024-10-25 | 6.12 | 6.17 | 6.09 | 6.09 | 237.6M |
| 2024-10-24 | 6.10 | 6.16 | 6.08 | 6.15 | 296.8M |
| 2024-10-23 | 6.09 | 6.15 | 6.06 | 6.13 | 321.1M |
| 2024-10-22 | 6.03 | 6.12 | 6.03 | 6.09 | 258.4M |
| 2024-10-21 | 6.08 | 6.14 | 6.04 | 6.06 | 420.6M |
| 2024-10-18 | 6.03 | 6.17 | 6.00 | 6.15 | 467.1M |
| 2024-10-17 | 6.08 | 6.17 | 5.98 | 5.99 | 358.0M |
| 2024-10-16 | 5.99 | 6.14 | 5.99 | 6.07 | 456.6M |
| 2024-10-15 | 6.15 | 6.20 | 6.00 | 6.03 | 497.1M |
| 2024-10-14 | 6.10 | 6.25 | 6.07 | 6.15 | 845.2M |
| 2024-10-10 | 5.78 | 6.10 | 5.78 | 6.01 | 689.6M |
| 2024-10-09 | 5.88 | 5.89 | 5.68 | 5.73 | 706.7M |
| 2024-10-08 | 6.23 | 6.29 | 5.81 | 5.82 | 1,282.7M |
| 2024-10-07 | 6.15 | 6.23 | 6.12 | 6.18 | 463.9M |
| 2024-10-04 | 5.98 | 6.15 | 5.94 | 6.11 | 506.5M |
| 2024-10-03 | 6.15 | 6.15 | 5.93 | 6.06 | 513.6M |
| 2024-10-02 | 5.80 | 6.18 | 5.80 | 6.12 | 934.5M |
| 2024-09-30 | 5.91 | 6.01 | 5.75 | 5.88 | 1,388.6M |
| 2024-09-27 | 6.24 | 6.28 | 5.89 | 5.99 | 1,153.1M |
| 2024-09-26 | 6.12 | 6.20 | 5.99 | 6.20 | 1,034.7M |
| 2024-09-25 | 6.04 | 6.16 | 6.00 | 6.05 | 1,022.1M |
| 2024-09-24 | 5.72 | 5.94 | 5.72 | 5.93 | 1,068.3M |
| 2024-09-23 | 5.60 | 5.67 | 5.59 | 5.66 | 278.8M |
| 2024-09-20 | 5.54 | 5.62 | 5.52 | 5.58 | 381.1M |
| 2024-09-19 | 5.55 | 5.59 | 5.47 | 5.56 | 381.6M |
| 2024-09-17 | 5.43 | 5.58 | 5.43 | 5.57 | 226.5M |
| 2024-09-16 | 5.41 | 5.46 | 5.38 | 5.45 | 83.1M |
| 2024-09-13 | 5.40 | 5.46 | 5.34 | 5.45 | 242.5M |
| 2024-09-12 | 5.32 | 5.41 | 5.27 | 5.36 | 225.0M |
| 2024-09-11 | 5.36 | 5.39 | 5.28 | 5.33 | 337.4M |
| 2024-09-10 | 5.31 | 5.43 | 5.29 | 5.41 | 344.2M |
| 2024-09-09 | 5.31 | 5.35 | 5.25 | 5.34 | 421.8M |
| 2024-09-05 | 5.40 | 5.43 | 5.33 | 5.36 | 315.5M |
| 2024-09-04 | 5.36 | 5.44 | 5.33 | 5.41 | 348.6M |
| 2024-09-03 | 5.39 | 5.43 | 5.30 | 5.38 | 450.7M |
| 2024-09-02 | 5.44 | 5.48 | 5.36 | 5.43 | 619.3M |
| 2024-08-30 | 5.63 | 5.70 | 5.43 | 5.52 | 765.4M |
| 2024-08-29 | 5.79 | 5.81 | 5.53 | 5.63 | 499.0M |
| 2024-08-28 | 5.82 | 5.86 | 5.76 | 5.82 | 260.2M |
| 2024-08-27 | 5.74 | 5.85 | 5.72 | 5.84 | 331.4M |
| 2024-08-26 | 5.74 | 5.77 | 5.67 | 5.74 | 183.8M |
| 2024-08-23 | 5.67 | 5.73 | 5.64 | 5.73 | 191.1M |
| 2024-08-22 | 5.65 | 5.71 | 5.63 | 5.71 | 209.4M |
| 2024-08-21 | 5.67 | 5.67 | 5.58 | 5.65 | 198.6M |
| 2024-08-20 | 5.69 | 5.74 | 5.65 | 5.70 | 268.6M |
| 2024-08-19 | 5.65 | 5.69 | 5.63 | 5.68 | 287.7M |
| 2024-08-16 | 5.61 | 5.64 | 5.57 | 5.64 | 337.7M |
| 2024-08-15 | 5.49 | 5.59 | 5.45 | 5.58 | 278.2M |
| 2024-08-14 | 5.55 | 5.58 | 5.47 | 5.51 | 173.7M |
| 2024-08-13 | 5.56 | 5.59 | 5.48 | 5.53 | 348.5M |
| 2024-08-12 | 5.47 | 5.55 | 5.47 | 5.55 | 264.9M |
| 2024-08-09 | 5.50 | 5.54 | 5.46 | 5.47 | 321.2M |
| 2024-08-08 | 5.39 | 5.47 | 5.37 | 5.46 | 318.3M |
| 2024-08-07 | 5.36 | 5.45 | 5.35 | 5.42 | 373.6M |
| 2024-08-06 | 5.33 | 5.37 | 5.30 | 5.34 | 345.5M |
| 2024-08-05 | 5.32 | 5.37 | 5.23 | 5.31 | 412.3M |
| 2024-08-02 | 5.40 | 5.44 | 5.35 | 5.40 | 355.8M |
| 2024-08-01 | 5.44 | 5.51 | 5.41 | 5.46 | 206.9M |
| 2024-07-31 | 5.45 | 5.49 | 5.42 | 5.47 | 243.1M |
| 2024-07-30 | 5.44 | 5.45 | 5.37 | 5.43 | 271.6M |
| 2024-07-29 | 5.42 | 5.50 | 5.38 | 5.46 | 391.8M |
| 2024-07-26 | 5.47 | 5.50 | 5.36 | 5.39 | 452.6M |
| 2024-07-25 | 5.50 | 5.56 | 5.38 | 5.42 | 378.3M |
| 2024-07-24 | 5.47 | 5.54 | 5.46 | 5.50 | 274.7M |
| 2024-07-23 | 5.41 | 5.52 | 5.39 | 5.48 | 349.5M |
| 2024-07-22 | 5.32 | 5.45 | 5.26 | 5.42 | 282.3M |
| 2024-07-19 | 5.42 | 5.44 | 5.31 | 5.34 | 412.1M |
| 2024-07-18 | 5.45 | 5.54 | 5.44 | 5.48 | 304.3M |
| 2024-07-17 | 5.49 | 5.53 | 5.44 | 5.46 | 266.2M |
| 2024-07-16 | 5.58 | 5.63 | 5.47 | 5.47 | 372.0M |
| 2024-07-15 | 5.63 | 5.69 | 5.58 | 5.62 | 366.5M |
| 2024-07-12 | 5.57 | 5.68 | 5.56 | 5.66 | 525.4M |
| 2024-07-11 | 5.48 | 5.54 | 5.46 | 5.53 | 344.8M |
| 2024-07-10 | 5.39 | 5.48 | 5.38 | 5.43 | 387.2M |
| 2024-07-09 | 5.35 | 5.42 | 5.33 | 5.38 | 371.6M |
| 2024-07-08 | 5.36 | 5.42 | 5.32 | 5.37 | 328.9M |
| 2024-07-05 | 5.55 | 5.62 | 5.35 | 5.36 | 633.4M |
| 2024-07-04 | 5.43 | 5.54 | 5.41 | 5.54 | 780.6M |
| 2024-07-03 | 5.90 | 5.91 | 5.75 | 5.80 | 684.4M |
| 2024-07-02 | 5.77 | 5.90 | 5.75 | 5.86 | 690.7M |
| 2024-06-28 | 5.70 | 5.83 | 5.70 | 5.77 | 467.5M |
| 2024-06-27 | 5.76 | 5.77 | 5.69 | 5.72 | 338.7M |
| 2024-06-26 | 5.76 | 5.83 | 5.75 | 5.79 | 323.8M |
| 2024-06-25 | 5.82 | 5.86 | 5.77 | 5.80 | 313.2M |
| 2024-06-24 | 5.71 | 5.79 | 5.65 | 5.78 | 393.9M |
| 2024-06-21 | 5.75 | 5.80 | 5.67 | 5.71 | 518.4M |
| 2024-06-20 | 5.81 | 5.88 | 5.76 | 5.79 | 291.2M |
| 2024-06-19 | 5.64 | 5.82 | 5.64 | 5.81 | 555.7M |
| 2024-06-18 | 5.53 | 5.62 | 5.50 | 5.61 | 287.7M |
| 2024-06-17 | 5.47 | 5.55 | 5.43 | 5.53 | 246.3M |
| 2024-06-14 | 5.49 | 5.57 | 5.46 | 5.50 | 246.3M |
| 2024-06-13 | 5.50 | 5.52 | 5.45 | 5.51 | 266.8M |
| 2024-06-12 | 5.52 | 5.54 | 5.40 | 5.49 | 452.2M |
| 2024-06-11 | 5.64 | 5.65 | 5.50 | 5.54 | 488.8M |
| 2024-06-07 | 5.62 | 5.68 | 5.59 | 5.66 | 371.7M |
| 2024-06-06 | 5.64 | 5.66 | 5.56 | 5.59 | 326.2M |
| 2024-06-05 | 5.61 | 5.70 | 5.59 | 5.60 | 465.1M |
| 2024-06-04 | 5.61 | 5.63 | 5.56 | 5.61 | 399.5M |
| 2024-06-03 | 5.60 | 5.68 | 5.59 | 5.62 | 401.3M |
| 2024-05-31 | 5.66 | 5.72 | 5.54 | 5.54 | 621.3M |
| 2024-05-30 | 5.68 | 5.70 | 5.56 | 5.60 | 528.3M |
| 2024-05-29 | 5.82 | 5.82 | 5.69 | 5.69 | 594.6M |
| 2024-05-28 | 5.83 | 5.89 | 5.82 | 5.84 | 244.0M |
| 2024-05-27 | 5.83 | 5.90 | 5.81 | 5.83 | 353.1M |
| 2024-05-24 | 5.83 | 5.87 | 5.80 | 5.81 | 400.7M |
| 2024-05-23 | 5.88 | 5.89 | 5.73 | 5.85 | 434.7M |
| 2024-05-22 | 5.92 | 5.93 | 5.87 | 5.89 | 309.6M |
| 2024-05-21 | 5.88 | 5.95 | 5.86 | 5.87 | 437.4M |
| 2024-05-20 | 5.86 | 5.91 | 5.82 | 5.90 | 418.8M |
| 2024-05-17 | 5.90 | 5.91 | 5.78 | 5.85 | 621.4M |
| 2024-05-16 | 5.62 | 5.90 | 5.61 | 5.90 | 1,329.3M |
| 2024-05-14 | 5.63 | 5.64 | 5.51 | 5.56 | 573.8M |
| 2024-05-13 | 5.65 | 5.68 | 5.60 | 5.63 | 632.4M |
| 2024-05-10 | 5.36 | 5.64 | 5.35 | 5.64 | 1,883.3M |
| 2024-05-09 | 5.20 | 5.28 | 5.20 | 5.28 | 415.1M |
| 2024-05-08 | 5.25 | 5.29 | 5.20 | 5.20 | 381.8M |
| 2024-05-07 | 5.22 | 5.25 | 5.20 | 5.24 | 308.7M |
| 2024-05-06 | 5.22 | 5.25 | 5.18 | 5.22 | 396.4M |
| 2024-05-03 | 5.17 | 5.23 | 5.14 | 5.18 | 364.3M |
| 2024-05-02 | 5.11 | 5.14 | 5.08 | 5.13 | 259.7M |
| 2024-04-30 | 5.10 | 5.15 | 5.07 | 5.10 | 491.8M |
| 2024-04-29 | 4.95 | 5.10 | 4.92 | 5.07 | 661.6M |
| 2024-04-26 | 4.98 | 5.02 | 4.96 | 4.97 | 448.4M |
| 2024-04-25 | 4.93 | 5.02 | 4.92 | 4.99 | 481.2M |
| 2024-04-24 | 4.91 | 4.95 | 4.87 | 4.93 | 364.3M |
| 2024-04-23 | 4.90 | 4.94 | 4.87 | 4.91 | 367.7M |
| 2024-04-22 | 4.92 | 4.97 | 4.88 | 4.90 | 355.0M |
| 2024-04-19 | 4.84 | 4.89 | 4.81 | 4.87 | 369.3M |
| 2024-04-18 | 4.78 | 4.92 | 4.76 | 4.86 | 466.5M |
| 2024-04-17 | 4.78 | 4.79 | 4.75 | 4.78 | 276.2M |
| 2024-04-16 | 4.78 | 4.81 | 4.75 | 4.76 | 363.7M |
| 2024-04-15 | 4.77 | 4.84 | 4.77 | 4.82 | 192.7M |
| 2024-04-12 | 4.86 | 4.88 | 4.80 | 4.80 | 349.1M |
| 2024-04-11 | 4.90 | 4.91 | 4.86 | 4.89 | 234.9M |
| 2024-04-10 | 4.91 | 4.93 | 4.89 | 4.92 | 293.2M |
| 2024-04-09 | 4.86 | 4.92 | 4.85 | 4.88 | 213.9M |
| 2024-04-08 | 4.80 | 4.88 | 4.78 | 4.85 | 362.6M |
| 2024-04-05 | 4.85 | 4.87 | 4.76 | 4.81 | 222.2M |
| 2024-04-03 | 4.88 | 4.88 | 4.82 | 4.82 | 266.2M |
| 2024-04-02 | 4.78 | 4.87 | 4.77 | 4.85 | 441.6M |
| 2024-03-28 | 4.80 | 4.81 | 4.69 | 4.72 | 441.8M |
| 2024-03-27 | 4.85 | 4.87 | 4.80 | 4.80 | 285.8M |
| 2024-03-26 | 4.83 | 4.91 | 4.82 | 4.87 | 266.2M |
| 2024-03-25 | 4.79 | 4.84 | 4.76 | 4.79 | 204.1M |
| 2024-03-22 | 4.83 | 4.86 | 4.78 | 4.80 | 293.9M |
| 2024-03-21 | 4.77 | 4.86 | 4.75 | 4.85 | 492.1M |
| 2024-03-20 | 4.73 | 4.75 | 4.71 | 4.72 | 273.2M |
| 2024-03-19 | 4.76 | 4.76 | 4.72 | 4.73 | 262.9M |
| 2024-03-18 | 4.79 | 4.82 | 4.77 | 4.78 | 196.6M |
| 2024-03-15 | 4.82 | 4.85 | 4.77 | 4.78 | 434.6M |
| 2024-03-14 | 4.86 | 4.91 | 4.84 | 4.85 | 211.1M |
| 2024-03-13 | 4.89 | 4.91 | 4.86 | 4.88 | 336.7M |
| 2024-03-12 | 4.87 | 4.95 | 4.84 | 4.93 | 405.4M |
| 2024-03-11 | 4.87 | 4.92 | 4.84 | 4.86 | 249.9M |
| 2024-03-08 | 4.84 | 4.91 | 4.84 | 4.86 | 283.7M |
| 2024-03-07 | 4.85 | 4.91 | 4.81 | 4.82 | 232.1M |
| 2024-03-06 | 4.80 | 4.86 | 4.78 | 4.84 | 318.4M |
| 2024-03-05 | 4.81 | 4.89 | 4.77 | 4.80 | 391.5M |
| 2024-03-04 | 4.88 | 4.90 | 4.83 | 4.85 | 234.1M |
| 2024-03-01 | 4.86 | 4.92 | 4.84 | 4.88 | 301.9M |
| 2024-02-29 | 4.85 | 4.92 | 4.85 | 4.88 | 332.8M |
| 2024-02-28 | 4.97 | 4.97 | 4.85 | 4.87 | 351.2M |
| 2024-02-27 | 4.88 | 4.95 | 4.84 | 4.94 | 274.5M |
| 2024-02-26 | 4.99 | 5.00 | 4.87 | 4.89 | 334.8M |
| 2024-02-23 | 4.94 | 5.02 | 4.94 | 4.98 | 450.8M |
| 2024-02-22 | 4.86 | 4.96 | 4.85 | 4.96 | 424.7M |
| 2024-02-21 | 4.80 | 4.96 | 4.79 | 4.87 | 655.1M |
| 2024-02-20 | 4.74 | 4.80 | 4.70 | 4.80 | 293.2M |
| 2024-02-19 | 4.71 | 4.76 | 4.68 | 4.73 | 194.1M |
| 2024-02-16 | 4.70 | 4.74 | 4.67 | 4.72 | 218.6M |
| 2024-02-15 | 4.63 | 4.71 | 4.63 | 4.69 | 129.2M |
| 2024-02-14 | 4.58 | 4.69 | 4.53 | 4.66 | 150.8M |
| 2024-02-09 | 4.61 | 4.62 | 4.56 | 4.61 | 104.4M |
| 2024-02-08 | 4.70 | 4.73 | 4.63 | 4.64 | 204.4M |
| 2024-02-07 | 4.79 | 4.79 | 4.70 | 4.72 | 331.4M |
| 2024-02-06 | 4.61 | 4.76 | 4.61 | 4.76 | 521.4M |
| 2024-02-05 | 4.58 | 4.65 | 4.57 | 4.61 | 314.1M |
| 2024-02-02 | 4.64 | 4.69 | 4.60 | 4.61 | 305.5M |
| 2024-02-01 | 4.64 | 4.68 | 4.61 | 4.62 | 296.1M |
| 2024-01-31 | 4.65 | 4.68 | 4.61 | 4.64 | 336.1M |
| 2024-01-30 | 4.66 | 4.68 | 4.62 | 4.65 | 332.7M |
| 2024-01-29 | 4.66 | 4.73 | 4.66 | 4.69 | 385.0M |
| 2024-01-26 | 4.66 | 4.72 | 4.64 | 4.66 | 403.5M |
| 2024-01-25 | 4.58 | 4.68 | 4.57 | 4.66 | 604.8M |
| 2024-01-24 | 4.43 | 4.62 | 4.43 | 4.58 | 618.4M |
| 2024-01-23 | 4.32 | 4.45 | 4.31 | 4.41 | 347.9M |
| 2024-01-22 | 4.39 | 4.42 | 4.30 | 4.32 | 334.5M |
| 2024-01-19 | 4.37 | 4.41 | 4.35 | 4.39 | 307.2M |
| 2024-01-18 | 4.37 | 4.39 | 4.34 | 4.37 | 336.2M |
| 2024-01-17 | 4.42 | 4.44 | 4.33 | 4.34 | 629.1M |
| 2024-01-16 | 4.50 | 4.54 | 4.44 | 4.45 | 281.7M |
| 2024-01-15 | 4.56 | 4.57 | 4.51 | 4.53 | 153.4M |
| 2024-01-12 | 4.52 | 4.57 | 4.50 | 4.55 | 177.6M |
| 2024-01-11 | 4.52 | 4.58 | 4.50 | 4.54 | 240.3M |
| 2024-01-10 | 4.51 | 4.54 | 4.49 | 4.52 | 261.0M |
| 2024-01-09 | 4.51 | 4.55 | 4.47 | 4.52 | 297.1M |
| 2024-01-08 | 4.58 | 4.61 | 4.47 | 4.50 | 332.2M |
| 2024-01-05 | 4.59 | 4.64 | 4.54 | 4.57 | 254.8M |
| 2024-01-04 | 4.56 | 4.61 | 4.55 | 4.60 | 250.6M |
| 2024-01-03 | 4.52 | 4.58 | 4.52 | 4.57 | 192.8M |
| 2024-01-02 | 4.67 | 4.67 | 4.52 | 4.54 | 300.7M |