20.60
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 4.26 | 4.76 | 4.26 | 4.75 | 0.1M |
| 2021-12-30 | 4.36 | 4.59 | 4.32 | 4.45 | 0.2M |
| 2021-12-29 | 4.53 | 4.53 | 4.19 | 4.23 | 0.1M |
| 2021-12-28 | 4.37 | 4.43 | 4.27 | 4.43 | 0.1M |
| 2021-12-27 | 4.52 | 4.57 | 4.32 | 4.38 | 0.1M |
| 2021-12-23 | 4.46 | 4.57 | 4.34 | 4.55 | 0.1M |
| 2021-12-22 | 4.25 | 4.42 | 4.20 | 4.42 | 0.1M |
| 2021-12-21 | 4.18 | 4.32 | 4.09 | 4.29 | 0.1M |
| 2021-12-20 | 4.11 | 4.20 | 3.96 | 4.18 | 0.1M |
| 2021-12-17 | 4.44 | 4.46 | 4.07 | 4.11 | 0.5M |
| 2021-12-16 | 4.32 | 4.59 | 4.32 | 4.42 | 0.2M |
| 2021-12-15 | 4.30 | 4.36 | 4.08 | 4.25 | 0.2M |
| 2021-12-14 | 4.59 | 4.62 | 4.27 | 4.31 | 0.1M |
| 2021-12-13 | 4.65 | 4.73 | 4.53 | 4.66 | 0.1M |
| 2021-12-10 | 5.04 | 5.04 | 4.66 | 4.69 | 0.1M |
| 2021-12-09 | 4.86 | 4.86 | 4.66 | 4.80 | 0.1M |
| 2021-12-08 | 4.93 | 5.09 | 4.73 | 4.74 | 0.1M |
| 2021-12-07 | 4.59 | 5.10 | 4.59 | 4.98 | 0.2M |
| 2021-12-06 | 4.70 | 4.92 | 4.67 | 4.74 | 0.1M |
| 2021-12-03 | 4.97 | 5.05 | 4.70 | 4.75 | 0.1M |
| 2021-12-02 | 5.10 | 5.10 | 4.85 | 4.96 | 0.1M |
| 2021-12-01 | 5.31 | 5.31 | 4.88 | 4.89 | 0.1M |
| 2021-11-30 | 5.22 | 5.35 | 4.93 | 5.05 | 0.1M |
| 2021-11-29 | 5.07 | 5.31 | 4.85 | 5.21 | 0.1M |
| 2021-11-26 | 5.20 | 5.20 | 4.81 | 4.87 | 0.2M |
| 2021-11-24 | 5.18 | 5.33 | 5.00 | 5.32 | 0.0M |
| 2021-11-23 | 5.31 | 5.34 | 5.00 | 5.09 | 0.1M |
| 2021-11-22 | 5.60 | 5.60 | 5.26 | 5.36 | 0.2M |
| 2021-11-19 | 5.77 | 5.86 | 5.49 | 5.54 | 0.1M |
| 2021-11-18 | 5.86 | 5.94 | 5.65 | 5.77 | 0.2M |
| 2021-11-17 | 5.68 | 5.84 | 5.57 | 5.79 | 0.1M |
| 2021-11-16 | 5.66 | 5.83 | 5.43 | 5.66 | 0.1M |
| 2021-11-15 | 5.40 | 5.66 | 5.35 | 5.66 | 0.2M |
| 2021-11-12 | 5.19 | 5.44 | 5.05 | 5.39 | 0.2M |
| 2021-11-11 | 4.79 | 5.17 | 4.79 | 5.17 | 0.1M |
| 2021-11-10 | 4.90 | 5.16 | 4.85 | 4.94 | 0.2M |
| 2021-11-09 | 4.77 | 4.89 | 4.61 | 4.87 | 0.1M |
| 2021-11-08 | 4.75 | 4.79 | 4.68 | 4.77 | 0.1M |
| 2021-11-05 | 4.54 | 4.75 | 4.46 | 4.75 | 0.1M |
| 2021-11-04 | 4.67 | 4.77 | 4.49 | 4.54 | 0.1M |
| 2021-11-03 | 4.44 | 4.64 | 4.38 | 4.61 | 0.1M |
| 2021-11-02 | 4.66 | 4.66 | 4.43 | 4.48 | 0.2M |
| 2021-11-01 | 4.80 | 4.87 | 4.65 | 4.67 | 0.1M |
| 2021-10-29 | 4.86 | 4.86 | 4.61 | 4.76 | 0.1M |
| 2021-10-28 | 4.86 | 4.89 | 4.78 | 4.89 | 0.0M |
| 2021-10-27 | 4.83 | 4.91 | 4.79 | 4.83 | 0.0M |
| 2021-10-26 | 4.94 | 4.94 | 4.76 | 4.83 | 0.1M |
| 2021-10-25 | 4.80 | 5.00 | 4.80 | 4.92 | 0.1M |
| 2021-10-22 | 4.83 | 4.96 | 4.76 | 4.80 | 0.1M |
| 2021-10-21 | 4.92 | 4.93 | 4.78 | 4.83 | 0.1M |
| 2021-10-20 | 4.83 | 4.94 | 4.72 | 4.92 | 0.1M |
| 2021-10-19 | 4.96 | 5.12 | 4.67 | 4.83 | 0.1M |
| 2021-10-18 | 4.86 | 4.94 | 4.76 | 4.78 | 0.1M |
| 2021-10-15 | 5.13 | 5.15 | 4.94 | 4.99 | 0.1M |
| 2021-10-14 | 5.13 | 5.20 | 5.05 | 5.10 | 0.1M |
| 2021-10-13 | 5.12 | 5.22 | 4.95 | 5.08 | 0.1M |
| 2021-10-12 | 4.70 | 4.98 | 4.58 | 4.93 | 0.1M |
| 2021-10-11 | 4.71 | 4.80 | 4.70 | 4.71 | 0.1M |
| 2021-10-08 | 4.82 | 4.90 | 4.68 | 4.70 | 0.1M |
| 2021-10-07 | 4.85 | 4.85 | 4.73 | 4.79 | 0.1M |
| 2021-10-06 | 4.88 | 4.95 | 4.75 | 4.80 | 0.1M |
| 2021-10-05 | 5.11 | 5.11 | 4.90 | 4.93 | 0.1M |
| 2021-10-04 | 5.09 | 5.20 | 5.03 | 5.06 | 0.1M |
| 2021-10-01 | 5.02 | 5.19 | 4.96 | 5.15 | 0.1M |
| 2021-09-30 | 4.83 | 5.11 | 4.77 | 4.98 | 0.1M |
| 2021-09-29 | 4.92 | 4.98 | 4.76 | 4.85 | 0.1M |
| 2021-09-28 | 5.06 | 5.11 | 4.90 | 4.94 | 0.1M |
| 2021-09-27 | 5.11 | 5.24 | 5.01 | 5.09 | 0.1M |
| 2021-09-24 | 5.12 | 5.28 | 5.01 | 5.04 | 0.1M |
| 2021-09-23 | 5.00 | 5.17 | 4.92 | 5.17 | 0.1M |
| 2021-09-22 | 4.93 | 5.20 | 4.86 | 5.02 | 0.1M |
| 2021-09-21 | 4.73 | 5.00 | 4.71 | 4.93 | 0.2M |
| 2021-09-20 | 4.75 | 4.89 | 4.71 | 4.73 | 0.2M |
| 2021-09-17 | 4.81 | 4.98 | 4.79 | 4.82 | 0.3M |
| 2021-09-16 | 4.82 | 4.98 | 4.70 | 4.90 | 0.1M |
| 2021-09-15 | 4.83 | 5.00 | 4.82 | 4.97 | 0.1M |
| 2021-09-14 | 4.95 | 5.11 | 4.81 | 4.82 | 0.2M |
| 2021-09-13 | 5.05 | 5.26 | 4.93 | 4.97 | 0.2M |
| 2021-09-10 | 5.14 | 5.17 | 5.02 | 5.03 | 0.1M |
| 2021-09-09 | 5.02 | 5.15 | 4.99 | 5.11 | 0.1M |
| 2021-09-08 | 5.12 | 5.19 | 5.03 | 5.05 | 0.1M |
| 2021-09-07 | 4.88 | 5.21 | 4.80 | 5.12 | 0.3M |
| 2021-09-03 | 5.20 | 5.29 | 5.05 | 5.14 | 0.4M |
| 2021-09-02 | 5.24 | 5.33 | 5.10 | 5.16 | 0.2M |
| 2021-09-01 | 5.09 | 5.37 | 5.06 | 5.21 | 0.4M |
| 2021-08-31 | 4.97 | 5.13 | 4.81 | 5.07 | 0.4M |
| 2021-08-30 | 5.25 | 5.25 | 4.72 | 4.96 | 0.9M |
| 2021-08-27 | 5.24 | 5.31 | 5.15 | 5.20 | 0.4M |
| 2021-08-26 | 5.39 | 5.44 | 5.20 | 5.22 | 0.7M |
| 2021-08-25 | 5.72 | 5.90 | 5.35 | 5.38 | 0.4M |
| 2021-08-24 | 5.32 | 5.46 | 5.24 | 5.37 | 0.2M |
| 2021-08-23 | 5.30 | 5.38 | 5.25 | 5.27 | 0.3M |
| 2021-08-20 | 5.25 | 5.32 | 5.23 | 5.26 | 0.2M |
| 2021-08-19 | 5.22 | 5.30 | 5.18 | 5.26 | 0.3M |
| 2021-08-18 | 5.30 | 5.44 | 5.23 | 5.28 | 0.3M |
| 2021-08-17 | 5.26 | 5.37 | 5.23 | 5.34 | 0.3M |
| 2021-08-16 | 5.25 | 5.30 | 5.24 | 5.26 | 0.5M |
| 2021-08-13 | 5.34 | 5.40 | 5.25 | 5.26 | 2.1M |
| 2021-08-12 | 5.69 | 5.72 | 5.46 | 5.72 | 0.1M |
| 2021-08-11 | 5.62 | 5.71 | 5.42 | 5.66 | 0.1M |
| 2021-08-10 | 5.90 | 5.92 | 5.43 | 5.49 | 0.2M |
| 2021-08-09 | 5.50 | 5.51 | 5.16 | 5.25 | 0.1M |
| 2021-08-06 | 5.36 | 5.45 | 5.13 | 5.43 | 0.1M |
| 2021-08-05 | 5.47 | 5.58 | 5.29 | 5.42 | 0.1M |
| 2021-08-04 | 5.55 | 5.81 | 5.37 | 5.45 | 0.1M |
| 2021-08-03 | 5.77 | 5.94 | 5.37 | 5.48 | 0.1M |
| 2021-08-02 | 5.69 | 5.99 | 5.69 | 5.93 | 0.1M |
| 2021-07-30 | 5.70 | 5.87 | 5.54 | 5.69 | 0.1M |
| 2021-07-29 | 5.64 | 5.74 | 5.62 | 5.68 | 0.1M |
| 2021-07-28 | 5.59 | 5.73 | 5.46 | 5.58 | 0.1M |
| 2021-07-27 | 5.70 | 5.70 | 5.39 | 5.57 | 0.1M |
| 2021-07-26 | 5.82 | 5.96 | 5.60 | 5.66 | 0.1M |
| 2021-07-23 | 6.12 | 6.14 | 5.66 | 5.80 | 0.2M |
| 2021-07-22 | 6.33 | 6.33 | 6.11 | 6.12 | 0.1M |
| 2021-07-21 | 6.36 | 6.57 | 6.31 | 6.42 | 0.1M |
| 2021-07-20 | 6.36 | 6.55 | 6.29 | 6.38 | 0.1M |
| 2021-07-19 | 6.50 | 6.58 | 6.21 | 6.38 | 0.1M |
| 2021-07-16 | 6.70 | 6.86 | 6.40 | 6.56 | 0.1M |
| 2021-07-15 | 6.91 | 6.95 | 6.59 | 6.69 | 0.1M |
| 2021-07-14 | 6.98 | 7.11 | 6.73 | 6.96 | 0.1M |
| 2021-07-13 | 6.46 | 6.97 | 6.46 | 6.87 | 0.1M |
| 2021-07-12 | 6.57 | 6.70 | 6.32 | 6.50 | 0.1M |
| 2021-07-09 | 6.39 | 6.82 | 6.39 | 6.65 | 0.1M |
| 2021-07-08 | 6.38 | 6.46 | 6.06 | 6.38 | 0.2M |
| 2021-07-07 | 6.66 | 6.73 | 6.38 | 6.40 | 0.2M |
| 2021-07-06 | 7.41 | 7.43 | 6.62 | 6.73 | 0.3M |
| 2021-07-02 | 7.83 | 7.83 | 7.38 | 7.45 | 0.2M |
| 2021-07-01 | 7.42 | 7.70 | 7.34 | 7.67 | 0.1M |
| 2021-06-30 | 7.54 | 7.54 | 7.11 | 7.30 | 0.2M |
| 2021-06-29 | 7.75 | 7.90 | 7.51 | 7.58 | 0.2M |
| 2021-06-28 | 8.50 | 8.61 | 7.50 | 7.60 | 0.2M |
| 2021-06-25 | 8.89 | 8.99 | 8.38 | 8.57 | 3.0M |
| 2021-06-24 | 8.51 | 9.09 | 8.51 | 8.73 | 0.3M |
| 2021-06-23 | 8.66 | 8.90 | 8.44 | 8.52 | 0.2M |
| 2021-06-22 | 8.97 | 9.04 | 8.54 | 8.63 | 0.2M |
| 2021-06-21 | 9.00 | 9.01 | 8.54 | 8.60 | 0.2M |
| 2021-06-18 | 8.71 | 9.13 | 8.68 | 8.90 | 0.2M |
| 2021-06-17 | 9.09 | 9.23 | 8.69 | 8.77 | 0.2M |
| 2021-06-16 | 9.17 | 9.42 | 9.00 | 9.33 | 0.2M |
| 2021-06-15 | 8.78 | 9.20 | 8.55 | 9.17 | 0.1M |
| 2021-06-14 | 8.38 | 8.85 | 8.38 | 8.75 | 0.1M |
| 2021-06-11 | 8.35 | 8.69 | 8.31 | 8.61 | 0.1M |
| 2021-06-10 | 8.24 | 8.35 | 8.15 | 8.34 | 0.1M |
| 2021-06-09 | 8.24 | 8.37 | 8.18 | 8.24 | 0.1M |
| 2021-06-08 | 8.20 | 8.36 | 8.18 | 8.23 | 0.1M |
| 2021-06-07 | 7.59 | 8.44 | 7.52 | 8.19 | 0.3M |
| 2021-06-04 | 7.35 | 7.90 | 7.35 | 7.51 | 0.1M |
| 2021-06-03 | 7.75 | 7.83 | 7.18 | 7.43 | 0.2M |
| 2021-06-02 | 8.00 | 8.07 | 7.84 | 7.92 | 0.1M |
| 2021-06-01 | 7.77 | 8.00 | 7.72 | 7.99 | 0.1M |
| 2021-05-28 | 7.69 | 7.81 | 7.57 | 7.72 | 0.1M |
| 2021-05-27 | 7.92 | 7.92 | 7.59 | 7.67 | 0.1M |
| 2021-05-26 | 8.10 | 8.14 | 7.88 | 7.91 | 0.1M |
| 2021-05-25 | 8.47 | 8.48 | 8.08 | 8.08 | 0.0M |
| 2021-05-24 | 8.36 | 8.68 | 8.21 | 8.49 | 0.1M |
| 2021-05-21 | 8.75 | 8.79 | 8.31 | 8.36 | 0.1M |
| 2021-05-20 | 8.41 | 8.89 | 8.41 | 8.69 | 0.1M |
| 2021-05-19 | 8.41 | 8.69 | 8.25 | 8.45 | 0.0M |
| 2021-05-18 | 8.36 | 8.61 | 8.26 | 8.56 | 0.1M |
| 2021-05-17 | 7.81 | 8.36 | 7.58 | 8.21 | 0.1M |
| 2021-05-14 | 7.92 | 7.95 | 7.67 | 7.84 | 0.0M |
| 2021-05-13 | 7.96 | 8.13 | 7.70 | 7.80 | 0.1M |
| 2021-05-12 | 8.10 | 8.24 | 7.51 | 7.84 | 0.1M |
| 2021-05-11 | 8.55 | 8.66 | 8.16 | 8.24 | 0.1M |
| 2021-05-10 | 8.87 | 8.87 | 8.48 | 8.59 | 0.1M |
| 2021-05-07 | 7.93 | 8.81 | 7.91 | 8.75 | 0.2M |
| 2021-05-06 | 7.75 | 8.00 | 7.64 | 7.82 | 0.1M |
| 2021-05-05 | 7.69 | 7.75 | 7.61 | 7.75 | 0.1M |
| 2021-05-04 | 7.73 | 7.73 | 7.41 | 7.62 | 0.0M |
| 2021-05-03 | 7.75 | 7.80 | 7.64 | 7.72 | 0.1M |
| 2021-04-30 | 7.48 | 7.73 | 7.38 | 7.69 | 0.1M |
| 2021-04-29 | 7.37 | 7.49 | 7.30 | 7.48 | 0.0M |
| 2021-04-28 | 7.35 | 7.50 | 7.30 | 7.45 | 0.0M |
| 2021-04-27 | 7.50 | 7.64 | 7.35 | 7.40 | 0.0M |
| 2021-04-26 | 7.40 | 7.54 | 7.35 | 7.50 | 0.0M |
| 2021-04-23 | 7.25 | 7.41 | 7.15 | 7.36 | 0.1M |
| 2021-04-22 | 7.25 | 7.25 | 7.10 | 7.22 | 0.1M |
| 2021-04-21 | 7.01 | 7.22 | 6.92 | 7.21 | 0.1M |
| 2021-04-20 | 7.12 | 7.12 | 6.95 | 7.00 | 0.0M |
| 2021-04-19 | 6.99 | 7.15 | 6.82 | 7.12 | 0.1M |
| 2021-04-16 | 7.00 | 7.04 | 6.79 | 6.96 | 0.0M |
| 2021-04-15 | 6.84 | 7.13 | 6.73 | 6.96 | 0.1M |
| 2021-04-14 | 6.89 | 6.97 | 6.65 | 6.96 | 0.1M |
| 2021-04-13 | 7.11 | 7.11 | 6.82 | 6.90 | 0.1M |
| 2021-04-12 | 6.95 | 7.05 | 6.68 | 7.05 | 0.1M |
| 2021-04-09 | 6.78 | 6.96 | 6.55 | 6.95 | 0.1M |
| 2021-04-08 | 6.45 | 6.99 | 6.45 | 6.92 | 0.1M |
| 2021-04-07 | 6.59 | 6.62 | 6.43 | 6.48 | 0.0M |
| 2021-04-06 | 6.45 | 6.65 | 6.36 | 6.59 | 0.0M |
| 2021-04-05 | 6.56 | 6.72 | 6.36 | 6.46 | 0.1M |
| 2021-04-01 | 6.03 | 6.57 | 6.03 | 6.50 | 0.1M |
| 2021-03-31 | 6.12 | 6.15 | 6.05 | 6.07 | 0.1M |
| 2021-03-30 | 6.62 | 6.62 | 6.13 | 6.17 | 0.1M |
| 2021-03-29 | 6.80 | 6.80 | 6.34 | 6.62 | 0.1M |
| 2021-03-26 | 6.50 | 6.79 | 6.46 | 6.75 | 0.1M |
| 2021-03-25 | 6.50 | 6.57 | 6.40 | 6.48 | 0.0M |
| 2021-03-24 | 6.84 | 6.84 | 6.51 | 6.55 | 0.0M |
| 2021-03-23 | 7.14 | 7.16 | 6.80 | 6.83 | 0.1M |
| 2021-03-22 | 7.10 | 7.32 | 7.07 | 7.14 | 0.1M |
| 2021-03-19 | 7.30 | 7.31 | 7.11 | 7.24 | 0.1M |
| 2021-03-18 | 7.63 | 7.63 | 7.24 | 7.32 | 0.1M |
| 2021-03-17 | 7.20 | 7.65 | 7.15 | 7.65 | 0.1M |
| 2021-03-16 | 7.94 | 7.94 | 7.23 | 7.27 | 0.2M |
| 2021-03-15 | 8.06 | 8.06 | 7.50 | 7.90 | 0.2M |
| 2021-03-12 | 6.45 | 9.21 | 6.40 | 7.81 | 1.8M |
| 2021-03-11 | 6.70 | 6.70 | 6.29 | 6.50 | 0.0M |
| 2021-03-10 | 6.56 | 6.69 | 6.36 | 6.69 | 0.1M |
| 2021-03-09 | 6.12 | 6.60 | 6.12 | 6.41 | 0.0M |
| 2021-03-08 | 6.00 | 6.16 | 5.85 | 6.10 | 0.0M |
| 2021-03-05 | 6.16 | 6.16 | 5.52 | 6.00 | 0.1M |
| 2021-03-04 | 6.41 | 6.50 | 5.75 | 6.16 | 0.1M |
| 2021-03-03 | 6.60 | 6.64 | 6.22 | 6.52 | 0.1M |
| 2021-03-02 | 6.28 | 6.89 | 6.27 | 6.85 | 0.1M |
| 2021-03-01 | 6.45 | 6.60 | 6.15 | 6.40 | 0.1M |
| 2021-02-26 | 6.99 | 7.01 | 6.26 | 6.45 | 0.1M |
| 2021-02-25 | 7.00 | 7.00 | 6.60 | 6.83 | 0.1M |
| 2021-02-24 | 6.70 | 7.28 | 6.70 | 6.92 | 0.1M |
| 2021-02-23 | 7.75 | 7.80 | 6.50 | 6.87 | 0.1M |
| 2021-02-22 | 8.79 | 8.90 | 7.69 | 7.83 | 0.1M |
| 2021-02-19 | 9.31 | 9.45 | 8.31 | 8.60 | 0.1M |
| 2021-02-18 | 7.25 | 8.39 | 7.20 | 8.10 | 0.1M |