5.20
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.10 | 5.22 | 5.06 | 5.20 | 177.6M |
| 2025-09-25 | 5.20 | 5.22 | 5.10 | 5.13 | 141.4M |
| 2025-09-24 | 5.22 | 5.28 | 5.17 | 5.22 | 109.2M |
| 2025-09-23 | 5.23 | 5.30 | 5.17 | 5.22 | 98.9M |
| 2025-09-22 | 5.28 | 5.30 | 5.17 | 5.21 | 106.5M |
| 2025-09-19 | 5.35 | 5.38 | 5.28 | 5.28 | 105.5M |
| 2025-09-18 | 5.43 | 5.44 | 5.32 | 5.36 | 127.2M |
| 2025-09-17 | 5.46 | 5.48 | 5.38 | 5.45 | 130.5M |
| 2025-09-16 | 5.47 | 5.53 | 5.45 | 5.46 | 96.1M |
| 2025-09-15 | 5.55 | 5.58 | 5.45 | 5.47 | 100.7M |
| 2025-09-12 | 5.64 | 5.66 | 5.55 | 5.58 | 79.9M |
| 2025-09-11 | 5.61 | 5.67 | 5.54 | 5.62 | 105.7M |
| 2025-09-10 | 5.44 | 5.65 | 5.43 | 5.63 | 146.5M |
| 2025-09-09 | 5.38 | 5.45 | 5.37 | 5.44 | 81.5M |
| 2025-09-08 | 5.46 | 5.48 | 5.36 | 5.40 | 110.2M |
| 2025-09-05 | 5.43 | 5.52 | 5.40 | 5.48 | 146.1M |
| 2025-09-04 | 5.32 | 5.48 | 5.28 | 5.43 | 186.6M |
| 2025-09-03 | 5.40 | 5.44 | 5.28 | 5.32 | 116.3M |
| 2025-09-02 | 5.17 | 5.42 | 5.15 | 5.35 | 143.9M |
| 2025-09-01 | 5.27 | 5.32 | 5.19 | 5.20 | 147.3M |
| 2025-08-29 | 5.35 | 5.40 | 5.25 | 5.25 | 95.8M |
| 2025-08-28 | 5.28 | 5.38 | 5.26 | 5.30 | 115.2M |
| 2025-08-27 | 5.42 | 5.43 | 5.26 | 5.29 | 172.0M |
| 2025-08-26 | 5.50 | 5.55 | 5.41 | 5.42 | 95.5M |
| 2025-08-25 | 5.53 | 5.56 | 5.46 | 5.50 | 100.0M |
| 2025-08-22 | 5.53 | 5.57 | 5.44 | 5.50 | 80.3M |
| 2025-08-21 | 5.48 | 5.53 | 5.46 | 5.53 | 83.3M |
| 2025-08-20 | 5.41 | 5.50 | 5.37 | 5.46 | 106.9M |
| 2025-08-19 | 5.40 | 5.48 | 5.37 | 5.41 | 130.3M |
| 2025-08-18 | 5.38 | 5.45 | 5.34 | 5.37 | 145.0M |
| 2025-08-15 | 5.53 | 5.54 | 5.38 | 5.41 | 202.4M |
| 2025-08-14 | 5.54 | 5.62 | 5.52 | 5.54 | 114.6M |
| 2025-08-13 | 5.45 | 5.54 | 5.44 | 5.54 | 103.6M |
| 2025-08-12 | 5.40 | 5.50 | 5.40 | 5.47 | 114.8M |
| 2025-08-11 | 5.37 | 5.41 | 5.32 | 5.38 | 78.3M |
| 2025-08-08 | 5.37 | 5.41 | 5.34 | 5.39 | 65.5M |
| 2025-08-07 | 5.32 | 5.40 | 5.27 | 5.39 | 107.8M |
| 2025-08-06 | 5.38 | 5.44 | 5.27 | 5.27 | 113.7M |
| 2025-08-05 | 5.24 | 5.40 | 5.24 | 5.38 | 143.8M |
| 2025-08-04 | 5.11 | 5.27 | 5.11 | 5.26 | 166.5M |
| 2025-08-01 | 5.15 | 5.17 | 5.07 | 5.11 | 112.8M |
| 2025-07-31 | 5.15 | 5.19 | 5.13 | 5.15 | 138.9M |
| 2025-07-30 | 5.18 | 5.22 | 5.13 | 5.20 | 161.9M |
| 2025-07-29 | 5.23 | 5.26 | 5.13 | 5.18 | 156.8M |
| 2025-07-28 | 5.24 | 5.31 | 5.19 | 5.23 | 129.1M |
| 2025-07-25 | 5.32 | 5.33 | 5.24 | 5.25 | 136.3M |
| 2025-07-24 | 5.37 | 5.39 | 5.32 | 5.34 | 161.0M |
| 2025-07-23 | 5.29 | 5.37 | 5.27 | 5.35 | 203.8M |
| 2025-07-22 | 5.36 | 5.39 | 5.26 | 5.29 | 181.1M |
| 2025-07-21 | 5.38 | 5.41 | 5.29 | 5.36 | 194.6M |
| 2025-07-18 | 5.41 | 5.43 | 5.32 | 5.35 | 154.1M |
| 2025-07-17 | 5.50 | 5.52 | 5.35 | 5.38 | 165.9M |
| 2025-07-16 | 5.50 | 5.54 | 5.41 | 5.50 | 136.1M |
| 2025-07-15 | 5.56 | 5.60 | 5.47 | 5.49 | 113.2M |
| 2025-07-14 | 5.52 | 5.61 | 5.51 | 5.54 | 81.1M |
| 2025-07-11 | 5.60 | 5.66 | 5.52 | 5.52 | 141.6M |
| 2025-07-10 | 5.44 | 5.59 | 5.43 | 5.59 | 146.5M |
| 2025-07-09 | 5.47 | 5.51 | 5.42 | 5.45 | 148.0M |
| 2025-07-08 | 5.71 | 5.75 | 5.64 | 5.66 | 117.1M |
| 2025-07-07 | 5.69 | 5.71 | 5.62 | 5.67 | 74.8M |
| 2025-07-04 | 5.65 | 5.70 | 5.61 | 5.69 | 57.3M |
| 2025-07-03 | 5.79 | 5.80 | 5.63 | 5.65 | 78.7M |
| 2025-07-02 | 5.69 | 5.78 | 5.66 | 5.76 | 100.1M |
| 2025-06-30 | 5.74 | 5.74 | 5.58 | 5.60 | 106.1M |
| 2025-06-27 | 5.79 | 5.84 | 5.65 | 5.73 | 126.2M |
| 2025-06-26 | 5.71 | 5.80 | 5.71 | 5.79 | 61.6M |
| 2025-06-25 | 5.75 | 5.78 | 5.69 | 5.78 | 107.9M |
| 2025-06-24 | 5.70 | 5.75 | 5.67 | 5.73 | 55.0M |
| 2025-06-23 | 5.53 | 5.68 | 5.53 | 5.66 | 78.8M |
| 2025-06-20 | 5.44 | 5.61 | 5.44 | 5.56 | 108.3M |
| 2025-06-19 | 5.57 | 5.59 | 5.47 | 5.48 | 84.4M |
| 2025-06-18 | 5.62 | 5.65 | 5.57 | 5.58 | 112.8M |
| 2025-06-17 | 5.60 | 5.64 | 5.57 | 5.62 | 122.8M |
| 2025-06-16 | 5.54 | 5.64 | 5.50 | 5.60 | 131.8M |
| 2025-06-13 | 5.52 | 5.62 | 5.52 | 5.54 | 123.9M |
| 2025-06-12 | 5.53 | 5.63 | 5.52 | 5.55 | 159.2M |
| 2025-06-11 | 5.50 | 5.56 | 5.47 | 5.55 | 169.3M |
| 2025-06-10 | 5.36 | 5.50 | 5.33 | 5.47 | 200.0M |
| 2025-06-09 | 5.37 | 5.41 | 5.28 | 5.37 | 139.8M |
| 2025-06-06 | 5.30 | 5.38 | 5.25 | 5.32 | 266.8M |
| 2025-06-05 | 5.24 | 5.29 | 5.19 | 5.29 | 182.4M |
| 2025-06-04 | 5.15 | 5.25 | 5.12 | 5.24 | 202.3M |
| 2025-06-03 | 5.02 | 5.16 | 5.02 | 5.15 | 150.9M |
| 2025-06-02 | 5.02 | 5.03 | 4.89 | 4.98 | 95.0M |
| 2025-05-30 | 5.03 | 5.08 | 5.02 | 5.04 | 257.2M |
| 2025-05-29 | 5.00 | 5.06 | 4.99 | 5.06 | 111.2M |
| 2025-05-28 | 4.95 | 5.02 | 4.93 | 5.00 | 109.5M |
| 2025-05-27 | 4.99 | 5.02 | 4.94 | 4.96 | 101.9M |
| 2025-05-26 | 5.07 | 5.11 | 4.94 | 4.95 | 98.4M |
| 2025-05-23 | 5.03 | 5.08 | 5.00 | 5.07 | 107.2M |
| 2025-05-22 | 5.02 | 5.06 | 4.99 | 5.03 | 142.5M |
| 2025-05-21 | 5.01 | 5.07 | 4.97 | 5.02 | 138.6M |
| 2025-05-20 | 4.99 | 5.06 | 4.98 | 5.02 | 121.4M |
| 2025-05-19 | 5.03 | 5.09 | 4.93 | 4.99 | 236.7M |
| 2025-05-16 | 5.03 | 5.09 | 4.99 | 5.05 | 178.4M |
| 2025-05-15 | 5.06 | 5.14 | 5.01 | 5.03 | 231.5M |
| 2025-05-14 | 4.99 | 5.06 | 4.98 | 5.06 | 135.6M |
| 2025-05-13 | 4.85 | 5.01 | 4.84 | 4.99 | 202.9M |
| 2025-05-12 | 4.89 | 4.90 | 4.72 | 4.86 | 488.0M |
| 2025-05-09 | 4.78 | 4.85 | 4.75 | 4.85 | 103.6M |
| 2025-05-08 | 4.77 | 4.83 | 4.74 | 4.75 | 162.2M |
| 2025-05-07 | 4.85 | 4.86 | 4.76 | 4.77 | 140.4M |
| 2025-05-06 | 4.74 | 4.77 | 4.70 | 4.75 | 81.9M |
| 2025-05-02 | 4.78 | 4.81 | 4.71 | 4.76 | 80.6M |
| 2025-04-30 | 4.88 | 4.88 | 4.59 | 4.74 | 234.0M |
| 2025-04-29 | 4.86 | 4.94 | 4.81 | 4.83 | 138.1M |
| 2025-04-28 | 4.74 | 4.90 | 4.72 | 4.84 | 104.4M |
| 2025-04-25 | 4.80 | 4.81 | 4.68 | 4.71 | 129.1M |
| 2025-04-24 | 4.67 | 4.76 | 4.66 | 4.75 | 108.1M |
| 2025-04-23 | 4.68 | 4.70 | 4.60 | 4.68 | 124.5M |
| 2025-04-22 | 4.54 | 4.64 | 4.53 | 4.62 | 128.2M |
| 2025-04-17 | 4.48 | 4.53 | 4.44 | 4.51 | 102.7M |
| 2025-04-16 | 4.52 | 4.58 | 4.45 | 4.48 | 122.3M |
| 2025-04-15 | 4.51 | 4.57 | 4.48 | 4.53 | 89.2M |
| 2025-04-14 | 4.48 | 4.54 | 4.45 | 4.51 | 147.2M |
| 2025-04-11 | 4.35 | 4.48 | 4.31 | 4.43 | 174.2M |
| 2025-04-10 | 4.26 | 4.39 | 4.26 | 4.34 | 163.6M |
| 2025-04-09 | 4.14 | 4.28 | 4.09 | 4.25 | 260.9M |
| 2025-04-08 | 4.22 | 4.32 | 4.18 | 4.18 | 406.3M |
| 2025-04-07 | 4.42 | 4.49 | 4.18 | 4.19 | 417.5M |
| 2025-04-03 | 4.66 | 4.69 | 4.59 | 4.61 | 180.6M |
| 2025-04-02 | 4.65 | 4.72 | 4.62 | 4.71 | 88.9M |
| 2025-04-01 | 4.69 | 4.73 | 4.61 | 4.69 | 93.5M |
| 2025-03-31 | 4.67 | 4.78 | 4.59 | 4.68 | 290.3M |
| 2025-03-28 | 4.75 | 4.78 | 4.67 | 4.70 | 206.0M |
| 2025-03-27 | 4.86 | 4.95 | 4.70 | 4.78 | 263.9M |
| 2025-03-26 | 4.99 | 5.04 | 4.86 | 4.88 | 154.9M |
| 2025-03-25 | 4.98 | 5.02 | 4.95 | 4.99 | 194.1M |
| 2025-03-24 | 4.92 | 5.07 | 4.87 | 5.05 | 154.2M |
| 2025-03-21 | 5.01 | 5.03 | 4.92 | 4.93 | 210.6M |
| 2025-03-20 | 5.05 | 5.07 | 4.97 | 5.02 | 156.9M |
| 2025-03-19 | 5.08 | 5.12 | 5.04 | 5.05 | 77.5M |
| 2025-03-18 | 5.02 | 5.07 | 5.01 | 5.06 | 115.7M |
| 2025-03-17 | 5.00 | 5.02 | 4.96 | 5.02 | 113.5M |
| 2025-03-14 | 4.91 | 5.05 | 4.91 | 4.96 | 217.9M |
| 2025-03-13 | 4.88 | 4.98 | 4.85 | 4.90 | 204.9M |
| 2025-03-12 | 4.74 | 4.88 | 4.74 | 4.88 | 180.4M |
| 2025-03-11 | 4.70 | 4.80 | 4.68 | 4.77 | 135.8M |
| 2025-03-10 | 4.73 | 4.75 | 4.66 | 4.72 | 97.3M |
| 2025-03-07 | 4.73 | 4.77 | 4.72 | 4.73 | 110.0M |
| 2025-03-06 | 4.76 | 4.79 | 4.71 | 4.75 | 128.4M |
| 2025-03-05 | 4.70 | 4.82 | 4.67 | 4.75 | 120.1M |
| 2025-03-04 | 4.69 | 4.72 | 4.63 | 4.67 | 140.1M |
| 2025-03-03 | 4.64 | 4.73 | 4.61 | 4.70 | 182.9M |
| 2025-02-28 | 4.77 | 4.82 | 4.61 | 4.63 | 357.9M |
| 2025-02-27 | 4.67 | 4.80 | 4.64 | 4.78 | 226.5M |
| 2025-02-26 | 4.64 | 4.74 | 4.62 | 4.70 | 212.8M |
| 2025-02-25 | 4.58 | 4.62 | 4.55 | 4.58 | 177.2M |
| 2025-02-24 | 4.56 | 4.67 | 4.54 | 4.62 | 141.0M |
| 2025-02-21 | 4.61 | 4.63 | 4.55 | 4.59 | 220.6M |
| 2025-02-20 | 4.53 | 4.61 | 4.50 | 4.58 | 124.4M |
| 2025-02-19 | 4.52 | 4.56 | 4.47 | 4.54 | 262.3M |
| 2025-02-18 | 4.58 | 4.61 | 4.52 | 4.57 | 159.8M |
| 2025-02-17 | 4.42 | 4.57 | 4.41 | 4.56 | 184.1M |
| 2025-02-14 | 4.40 | 4.46 | 4.35 | 4.46 | 207.0M |
| 2025-02-13 | 4.36 | 4.48 | 4.36 | 4.41 | 260.7M |
| 2025-02-12 | 4.32 | 4.37 | 4.31 | 4.36 | 217.8M |
| 2025-02-11 | 4.28 | 4.35 | 4.27 | 4.32 | 135.0M |
| 2025-02-10 | 4.18 | 4.30 | 4.18 | 4.30 | 225.3M |
| 2025-02-07 | 4.26 | 4.27 | 4.18 | 4.21 | 251.4M |
| 2025-02-06 | 4.26 | 4.32 | 4.22 | 4.28 | 168.3M |
| 2025-02-05 | 4.29 | 4.29 | 4.18 | 4.29 | 189.7M |
| 2025-02-04 | 4.24 | 4.29 | 4.17 | 4.29 | 110.8M |
| 2025-02-03 | 4.20 | 4.24 | 4.15 | 4.20 | 63.6M |
| 2025-01-28 | 4.34 | 4.34 | 4.26 | 4.28 | 24.0M |
| 2025-01-27 | 4.21 | 4.34 | 4.21 | 4.34 | 102.5M |
| 2025-01-24 | 4.24 | 4.28 | 4.20 | 4.22 | 139.1M |
| 2025-01-23 | 4.16 | 4.25 | 4.16 | 4.23 | 118.3M |
| 2025-01-22 | 4.20 | 4.22 | 4.15 | 4.15 | 57.8M |
| 2025-01-21 | 4.19 | 4.23 | 4.14 | 4.23 | 97.4M |
| 2025-01-20 | 4.19 | 4.22 | 4.14 | 4.17 | 123.1M |
| 2025-01-17 | 4.21 | 4.24 | 4.12 | 4.18 | 151.0M |
| 2025-01-16 | 4.23 | 4.24 | 4.19 | 4.24 | 92.1M |
| 2025-01-15 | 4.17 | 4.25 | 4.17 | 4.21 | 60.3M |
| 2025-01-14 | 4.14 | 4.22 | 4.12 | 4.19 | 138.8M |
| 2025-01-13 | 4.19 | 4.21 | 4.09 | 4.17 | 93.3M |
| 2025-01-10 | 4.25 | 4.31 | 4.21 | 4.21 | 78.5M |
| 2025-01-09 | 4.26 | 4.30 | 4.22 | 4.26 | 85.2M |
| 2025-01-08 | 4.24 | 4.32 | 4.22 | 4.26 | 124.5M |
| 2025-01-07 | 4.20 | 4.28 | 4.17 | 4.26 | 161.2M |
| 2025-01-06 | 4.25 | 4.27 | 4.20 | 4.24 | 129.2M |
| 2025-01-03 | 4.19 | 4.26 | 4.13 | 4.25 | 159.6M |
| 2025-01-02 | 4.28 | 4.28 | 4.11 | 4.19 | 221.8M |