5.33
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.99 | 4.00 | 3.97 | 3.98 | 30.8M |
| 2022-12-29 | 3.97 | 3.99 | 3.95 | 3.97 | 28.7M |
| 2022-12-28 | 3.98 | 4.00 | 3.97 | 3.99 | 19.9M |
| 2022-12-27 | 3.98 | 4.00 | 3.97 | 3.99 | 20.7M |
| 2022-12-26 | 3.97 | 3.98 | 3.95 | 3.96 | 24.1M |
| 2022-12-23 | 3.94 | 3.98 | 3.93 | 3.96 | 19.1M |
| 2022-12-22 | 3.98 | 4.00 | 3.93 | 3.95 | 24.9M |
| 2022-12-21 | 3.98 | 4.00 | 3.96 | 3.96 | 20.1M |
| 2022-12-20 | 3.99 | 4.01 | 3.97 | 3.98 | 33.8M |
| 2022-12-19 | 4.09 | 4.11 | 3.98 | 4.00 | 53.8M |
| 2022-12-16 | 4.06 | 4.10 | 4.05 | 4.10 | 32.3M |
| 2022-12-15 | 4.09 | 4.12 | 4.07 | 4.08 | 27.7M |
| 2022-12-14 | 4.09 | 4.13 | 4.08 | 4.10 | 35.4M |
| 2022-12-13 | 4.09 | 4.12 | 4.08 | 4.10 | 31.9M |
| 2022-12-12 | 4.17 | 4.17 | 4.08 | 4.09 | 60.2M |
| 2022-12-09 | 4.17 | 4.18 | 4.12 | 4.18 | 63.4M |
| 2022-12-08 | 4.16 | 4.18 | 4.14 | 4.15 | 36.7M |
| 2022-12-07 | 4.19 | 4.21 | 4.14 | 4.17 | 58.0M |
| 2022-12-06 | 4.20 | 4.23 | 4.18 | 4.19 | 57.9M |
| 2022-12-05 | 4.15 | 4.22 | 4.14 | 4.21 | 92.5M |
| 2022-12-02 | 4.13 | 4.15 | 4.11 | 4.12 | 46.7M |
| 2022-12-01 | 4.17 | 4.22 | 4.12 | 4.13 | 89.8M |
| 2022-11-30 | 4.15 | 4.18 | 4.13 | 4.13 | 55.5M |
| 2022-11-29 | 4.05 | 4.18 | 4.05 | 4.15 | 85.8M |
| 2022-11-28 | 4.06 | 4.07 | 4.01 | 4.05 | 45.0M |
| 2022-11-25 | 4.05 | 4.12 | 4.05 | 4.10 | 45.8M |
| 2022-11-24 | 4.10 | 4.12 | 4.06 | 4.07 | 35.5M |
| 2022-11-23 | 4.07 | 4.12 | 4.07 | 4.10 | 40.8M |
| 2022-11-22 | 4.05 | 4.11 | 4.04 | 4.08 | 44.6M |
| 2022-11-21 | 4.07 | 4.09 | 4.04 | 4.06 | 34.6M |
| 2022-11-18 | 4.14 | 4.14 | 4.08 | 4.08 | 43.2M |
| 2022-11-17 | 4.11 | 4.14 | 4.09 | 4.14 | 49.6M |
| 2022-11-16 | 4.16 | 4.17 | 4.12 | 4.12 | 56.7M |
| 2022-11-15 | 4.07 | 4.22 | 4.05 | 4.18 | 122.3M |
| 2022-11-14 | 4.08 | 4.14 | 4.07 | 4.08 | 74.3M |
| 2022-11-11 | 4.07 | 4.11 | 4.03 | 4.07 | 76.1M |
| 2022-11-10 | 3.99 | 4.03 | 3.97 | 4.01 | 27.7M |
| 2022-11-09 | 4.02 | 4.03 | 3.99 | 4.00 | 23.8M |
| 2022-11-08 | 4.04 | 4.06 | 4.00 | 4.02 | 30.9M |
| 2022-11-07 | 4.02 | 4.08 | 4.00 | 4.05 | 48.1M |
| 2022-11-04 | 3.97 | 4.05 | 3.96 | 4.03 | 57.8M |
| 2022-11-03 | 3.96 | 3.98 | 3.95 | 3.97 | 24.3M |
| 2022-11-02 | 3.98 | 4.01 | 3.97 | 3.99 | 38.4M |
| 2022-11-01 | 3.90 | 3.99 | 3.89 | 3.98 | 48.8M |
| 2022-10-31 | 3.89 | 3.94 | 3.87 | 3.89 | 40.5M |
| 2022-10-28 | 3.93 | 3.95 | 3.87 | 3.88 | 48.4M |
| 2022-10-27 | 3.94 | 3.97 | 3.92 | 3.94 | 32.2M |
| 2022-10-26 | 3.93 | 3.99 | 3.92 | 3.94 | 40.3M |
| 2022-10-25 | 3.91 | 3.97 | 3.86 | 3.93 | 40.1M |
| 2022-10-24 | 3.97 | 4.03 | 3.89 | 3.91 | 51.9M |
| 2022-10-21 | 4.04 | 4.06 | 3.95 | 3.96 | 46.2M |
| 2022-10-20 | 3.91 | 3.98 | 3.90 | 3.95 | 30.5M |
| 2022-10-19 | 3.94 | 3.96 | 3.91 | 3.92 | 22.3M |
| 2022-10-18 | 3.98 | 3.99 | 3.94 | 3.95 | 31.2M |
| 2022-10-17 | 3.95 | 3.98 | 3.93 | 3.97 | 30.9M |
| 2022-10-14 | 3.97 | 4.00 | 3.96 | 3.97 | 37.8M |
| 2022-10-13 | 3.93 | 3.97 | 3.91 | 3.96 | 33.7M |
| 2022-10-12 | 3.86 | 3.95 | 3.86 | 3.94 | 43.1M |
| 2022-10-11 | 3.83 | 3.91 | 3.82 | 3.88 | 34.0M |
| 2022-10-10 | 3.86 | 3.89 | 3.82 | 3.82 | 35.2M |
| 2022-09-30 | 3.84 | 3.88 | 3.83 | 3.86 | 33.3M |
| 2022-09-29 | 3.94 | 3.95 | 3.81 | 3.85 | 53.3M |
| 2022-09-28 | 3.95 | 3.95 | 3.90 | 3.91 | 30.2M |
| 2022-09-27 | 3.93 | 3.96 | 3.91 | 3.95 | 29.0M |
| 2022-09-26 | 4.00 | 4.02 | 3.92 | 3.92 | 45.8M |
| 2022-09-23 | 4.00 | 4.05 | 3.99 | 4.02 | 39.9M |
| 2022-09-22 | 3.98 | 4.02 | 3.98 | 4.01 | 28.4M |
| 2022-09-21 | 4.00 | 4.03 | 3.96 | 4.00 | 43.0M |
| 2022-09-20 | 4.01 | 4.05 | 4.00 | 4.01 | 29.7M |
| 2022-09-19 | 4.03 | 4.05 | 3.99 | 4.00 | 40.2M |
| 2022-09-16 | 4.17 | 4.17 | 4.00 | 4.01 | 100.3M |
| 2022-09-15 | 4.20 | 4.23 | 4.15 | 4.18 | 54.4M |
| 2022-09-14 | 4.20 | 4.22 | 4.18 | 4.20 | 49.3M |
| 2022-09-13 | 4.28 | 4.29 | 4.24 | 4.25 | 49.4M |
| 2022-09-09 | 4.23 | 4.30 | 4.22 | 4.27 | 63.2M |
| 2022-09-08 | 4.24 | 4.25 | 4.21 | 4.23 | 34.3M |
| 2022-09-07 | 4.25 | 4.25 | 4.22 | 4.24 | 37.9M |
| 2022-09-06 | 4.25 | 4.27 | 4.23 | 4.26 | 64.6M |
| 2022-09-05 | 4.15 | 4.25 | 4.14 | 4.24 | 57.4M |
| 2022-09-02 | 4.20 | 4.22 | 4.14 | 4.16 | 48.7M |
| 2022-09-01 | 4.18 | 4.22 | 4.15 | 4.20 | 61.4M |
| 2022-08-31 | 4.15 | 4.20 | 4.13 | 4.18 | 76.7M |
| 2022-08-30 | 4.14 | 4.18 | 4.11 | 4.15 | 42.2M |
| 2022-08-29 | 4.14 | 4.17 | 4.13 | 4.14 | 37.9M |
| 2022-08-26 | 4.21 | 4.22 | 4.16 | 4.17 | 37.7M |
| 2022-08-25 | 4.16 | 4.22 | 4.13 | 4.20 | 53.0M |
| 2022-08-24 | 4.18 | 4.25 | 4.13 | 4.14 | 63.1M |
| 2022-08-23 | 4.17 | 4.24 | 4.16 | 4.18 | 49.4M |
| 2022-08-22 | 4.17 | 4.21 | 4.16 | 4.17 | 36.9M |
| 2022-08-19 | 4.18 | 4.22 | 4.17 | 4.19 | 40.5M |
| 2022-08-18 | 4.23 | 4.23 | 4.17 | 4.18 | 38.9M |
| 2022-08-17 | 4.19 | 4.25 | 4.16 | 4.24 | 64.2M |
| 2022-08-16 | 4.18 | 4.21 | 4.16 | 4.18 | 35.1M |
| 2022-08-15 | 4.18 | 4.20 | 4.15 | 4.16 | 43.3M |
| 2022-08-12 | 4.15 | 4.21 | 4.14 | 4.19 | 79.7M |
| 2022-08-11 | 4.07 | 4.20 | 4.06 | 4.18 | 111.0M |
| 2022-08-10 | 4.04 | 4.10 | 4.02 | 4.04 | 32.0M |
| 2022-08-09 | 4.07 | 4.07 | 4.04 | 4.04 | 27.2M |
| 2022-08-08 | 4.03 | 4.08 | 4.01 | 4.07 | 35.0M |
| 2022-08-05 | 3.98 | 4.03 | 3.96 | 4.02 | 48.8M |
| 2022-08-04 | 4.03 | 4.06 | 4.01 | 4.04 | 28.6M |
| 2022-08-03 | 4.01 | 4.06 | 4.01 | 4.02 | 35.7M |
| 2022-08-02 | 4.08 | 4.08 | 3.96 | 4.02 | 74.0M |
| 2022-08-01 | 4.12 | 4.14 | 4.08 | 4.10 | 31.5M |
| 2022-07-29 | 4.17 | 4.18 | 4.12 | 4.13 | 36.6M |
| 2022-07-28 | 4.14 | 4.19 | 4.14 | 4.16 | 38.4M |
| 2022-07-27 | 4.15 | 4.16 | 4.11 | 4.13 | 26.3M |
| 2022-07-26 | 4.13 | 4.17 | 4.12 | 4.15 | 21.9M |
| 2022-07-25 | 4.16 | 4.17 | 4.12 | 4.12 | 19.9M |
| 2022-07-22 | 4.15 | 4.20 | 4.13 | 4.15 | 34.4M |
| 2022-07-21 | 4.14 | 4.19 | 4.13 | 4.14 | 37.3M |
| 2022-07-20 | 4.14 | 4.16 | 4.13 | 4.15 | 25.7M |
| 2022-07-19 | 4.11 | 4.15 | 4.08 | 4.13 | 38.6M |
| 2022-07-18 | 4.04 | 4.13 | 4.04 | 4.10 | 39.5M |
| 2022-07-15 | 4.16 | 4.17 | 4.03 | 4.04 | 56.9M |
| 2022-07-14 | 4.17 | 4.18 | 4.14 | 4.17 | 26.5M |
| 2022-07-13 | 4.16 | 4.20 | 4.16 | 4.17 | 33.7M |
| 2022-07-12 | 4.15 | 4.22 | 4.14 | 4.17 | 44.7M |
| 2022-07-11 | 4.16 | 4.18 | 4.13 | 4.14 | 35.2M |
| 2022-07-08 | 4.18 | 4.20 | 4.16 | 4.17 | 32.2M |
| 2022-07-07 | 4.17 | 4.20 | 4.16 | 4.16 | 31.1M |
| 2022-07-06 | 4.20 | 4.20 | 4.16 | 4.17 | 43.9M |
| 2022-07-05 | 4.23 | 4.25 | 4.17 | 4.20 | 53.0M |
| 2022-07-04 | 4.23 | 4.26 | 4.20 | 4.24 | 52.7M |
| 2022-07-01 | 4.29 | 4.30 | 4.23 | 4.24 | 50.8M |
| 2022-06-30 | 4.26 | 4.32 | 4.25 | 4.29 | 54.8M |
| 2022-06-29 | 4.29 | 4.34 | 4.25 | 4.26 | 78.5M |
| 2022-06-28 | 4.23 | 4.33 | 4.21 | 4.31 | 67.3M |
| 2022-06-27 | 4.26 | 4.29 | 4.23 | 4.24 | 64.6M |
| 2022-06-24 | 4.30 | 4.30 | 4.25 | 4.26 | 63.9M |
| 2022-06-23 | 4.19 | 4.32 | 4.17 | 4.29 | 91.4M |
| 2022-06-22 | 4.28 | 4.29 | 4.18 | 4.19 | 88.2M |
| 2022-06-21 | 4.27 | 4.31 | 4.25 | 4.28 | 66.7M |
| 2022-06-20 | 4.29 | 4.34 | 4.26 | 4.27 | 66.8M |
| 2022-06-17 | 4.29 | 4.37 | 4.23 | 4.31 | 106.8M |
| 2022-06-16 | 4.48 | 4.49 | 4.31 | 4.32 | 172.5M |
| 2022-06-15 | 4.38 | 4.65 | 4.36 | 4.46 | 331.9M |
| 2022-06-14 | 4.12 | 4.38 | 4.09 | 4.36 | 183.8M |
| 2022-06-13 | 4.14 | 4.19 | 4.12 | 4.16 | 122.5M |
| 2022-06-10 | 4.08 | 4.23 | 4.06 | 4.18 | 202.0M |
| 2022-06-09 | 4.14 | 4.20 | 4.10 | 4.11 | 139.6M |
| 2022-06-08 | 4.08 | 4.15 | 4.07 | 4.14 | 105.8M |
| 2022-06-07 | 4.11 | 4.16 | 4.07 | 4.08 | 82.5M |
| 2022-06-06 | 4.05 | 4.12 | 4.03 | 4.11 | 70.8M |
| 2022-06-02 | 4.03 | 4.06 | 4.01 | 4.05 | 41.0M |
| 2022-06-01 | 4.05 | 4.06 | 4.02 | 4.03 | 30.8M |
| 2022-05-31 | 4.02 | 4.07 | 4.01 | 4.05 | 49.2M |
| 2022-05-30 | 4.04 | 4.05 | 4.01 | 4.02 | 33.5M |
| 2022-05-27 | 4.07 | 4.08 | 4.02 | 4.04 | 41.6M |
| 2022-05-26 | 4.00 | 4.09 | 3.98 | 4.06 | 58.5M |
| 2022-05-25 | 3.97 | 4.00 | 3.97 | 4.00 | 32.4M |
| 2022-05-24 | 4.06 | 4.09 | 3.97 | 3.97 | 56.9M |
| 2022-05-23 | 4.04 | 4.07 | 4.01 | 4.05 | 44.7M |
| 2022-05-20 | 4.00 | 4.05 | 3.99 | 4.04 | 53.2M |
| 2022-05-19 | 3.98 | 4.00 | 3.96 | 4.00 | 30.5M |
| 2022-05-18 | 4.00 | 4.03 | 3.98 | 4.01 | 35.5M |
| 2022-05-17 | 3.99 | 4.01 | 3.96 | 3.99 | 30.5M |
| 2022-05-16 | 4.02 | 4.04 | 3.98 | 3.99 | 39.4M |
| 2022-05-13 | 3.98 | 4.02 | 3.97 | 4.00 | 38.7M |
| 2022-05-12 | 3.97 | 4.02 | 3.95 | 3.98 | 41.3M |
| 2022-05-11 | 3.99 | 4.08 | 3.97 | 3.98 | 65.1M |
| 2022-05-10 | 3.92 | 4.01 | 3.91 | 3.99 | 46.5M |
| 2022-05-09 | 3.93 | 3.97 | 3.92 | 3.96 | 29.2M |
| 2022-05-06 | 3.98 | 3.98 | 3.92 | 3.93 | 46.8M |
| 2022-05-05 | 4.06 | 4.07 | 4.00 | 4.03 | 69.1M |
| 2022-04-29 | 4.04 | 4.13 | 4.01 | 4.09 | 79.2M |
| 2022-04-28 | 4.00 | 4.02 | 3.91 | 3.96 | 57.4M |
| 2022-04-27 | 3.93 | 4.05 | 3.90 | 4.03 | 64.8M |
| 2022-04-26 | 4.16 | 4.18 | 3.96 | 3.97 | 90.0M |
| 2022-04-25 | 4.25 | 4.33 | 4.15 | 4.15 | 99.9M |
| 2022-04-22 | 4.26 | 4.32 | 4.25 | 4.31 | 47.9M |
| 2022-04-21 | 4.29 | 4.35 | 4.26 | 4.28 | 66.6M |
| 2022-04-20 | 4.34 | 4.35 | 4.29 | 4.30 | 42.9M |
| 2022-04-19 | 4.33 | 4.38 | 4.32 | 4.34 | 38.6M |
| 2022-04-18 | 4.36 | 4.36 | 4.31 | 4.33 | 52.0M |
| 2022-04-15 | 4.42 | 4.46 | 4.38 | 4.39 | 56.0M |
| 2022-04-14 | 4.45 | 4.49 | 4.43 | 4.45 | 64.1M |
| 2022-04-13 | 4.46 | 4.49 | 4.41 | 4.42 | 60.8M |
| 2022-04-12 | 4.36 | 4.49 | 4.33 | 4.47 | 79.3M |
| 2022-04-11 | 4.43 | 4.45 | 4.34 | 4.36 | 57.9M |
| 2022-04-08 | 4.38 | 4.44 | 4.33 | 4.44 | 59.3M |
| 2022-04-07 | 4.47 | 4.51 | 4.37 | 4.38 | 71.5M |
| 2022-04-06 | 4.43 | 4.50 | 4.41 | 4.48 | 80.2M |
| 2022-04-01 | 4.37 | 4.45 | 4.36 | 4.44 | 72.0M |
| 2022-03-31 | 4.40 | 4.44 | 4.38 | 4.38 | 61.8M |
| 2022-03-30 | 4.34 | 4.44 | 4.33 | 4.41 | 81.5M |
| 2022-03-29 | 4.32 | 4.34 | 4.30 | 4.32 | 34.5M |
| 2022-03-28 | 4.26 | 4.32 | 4.23 | 4.31 | 41.4M |
| 2022-03-25 | 4.28 | 4.34 | 4.27 | 4.28 | 45.5M |
| 2022-03-24 | 4.33 | 4.34 | 4.28 | 4.30 | 48.5M |
| 2022-03-23 | 4.35 | 4.37 | 4.33 | 4.35 | 37.7M |
| 2022-03-22 | 4.32 | 4.40 | 4.31 | 4.36 | 57.9M |
| 2022-03-21 | 4.37 | 4.39 | 4.32 | 4.34 | 64.8M |
| 2022-03-18 | 4.36 | 4.42 | 4.35 | 4.39 | 64.3M |
| 2022-03-17 | 4.46 | 4.48 | 4.37 | 4.38 | 114.7M |
| 2022-03-16 | 4.28 | 4.46 | 4.22 | 4.44 | 114.2M |
| 2022-03-15 | 4.35 | 4.40 | 4.23 | 4.24 | 77.8M |
| 2022-03-14 | 4.37 | 4.45 | 4.35 | 4.37 | 61.9M |
| 2022-03-11 | 4.28 | 4.43 | 4.22 | 4.42 | 85.6M |
| 2022-03-10 | 4.41 | 4.43 | 4.33 | 4.33 | 51.1M |
| 2022-03-09 | 4.46 | 4.49 | 4.22 | 4.34 | 88.8M |
| 2022-03-08 | 4.54 | 4.58 | 4.45 | 4.45 | 55.5M |
| 2022-03-07 | 4.61 | 4.62 | 4.53 | 4.54 | 48.3M |
| 2022-03-04 | 4.65 | 4.66 | 4.60 | 4.61 | 38.3M |
| 2022-03-03 | 4.66 | 4.70 | 4.65 | 4.66 | 43.2M |
| 2022-03-02 | 4.60 | 4.68 | 4.60 | 4.66 | 48.5M |
| 2022-03-01 | 4.60 | 4.63 | 4.58 | 4.62 | 37.8M |
| 2022-02-28 | 4.62 | 4.63 | 4.57 | 4.58 | 37.2M |
| 2022-02-25 | 4.62 | 4.65 | 4.59 | 4.62 | 40.4M |
| 2022-02-24 | 4.72 | 4.73 | 4.56 | 4.59 | 87.2M |
| 2022-02-23 | 4.72 | 4.75 | 4.71 | 4.74 | 40.9M |
| 2022-02-22 | 4.78 | 4.79 | 4.71 | 4.73 | 46.2M |
| 2022-02-21 | 4.76 | 4.81 | 4.74 | 4.80 | 42.7M |
| 2022-02-18 | 4.72 | 4.77 | 4.70 | 4.75 | 33.9M |
| 2022-02-17 | 4.74 | 4.76 | 4.72 | 4.73 | 39.4M |
| 2022-02-16 | 4.78 | 4.82 | 4.73 | 4.75 | 41.5M |
| 2022-02-15 | 4.74 | 4.77 | 4.73 | 4.76 | 37.6M |
| 2022-02-14 | 4.84 | 4.84 | 4.71 | 4.74 | 70.5M |
| 2022-02-11 | 4.85 | 4.92 | 4.84 | 4.87 | 60.0M |
| 2022-02-10 | 4.87 | 4.88 | 4.83 | 4.86 | 39.0M |
| 2022-02-09 | 4.85 | 4.90 | 4.84 | 4.86 | 44.4M |
| 2022-02-08 | 4.77 | 4.87 | 4.75 | 4.87 | 69.6M |
| 2022-02-07 | 4.73 | 4.81 | 4.70 | 4.78 | 67.0M |
| 2022-01-28 | 4.72 | 4.79 | 4.67 | 4.67 | 51.5M |
| 2022-01-27 | 4.83 | 4.83 | 4.69 | 4.71 | 58.3M |
| 2022-01-26 | 4.79 | 4.86 | 4.78 | 4.84 | 54.5M |
| 2022-01-25 | 4.98 | 4.99 | 4.77 | 4.78 | 81.8M |
| 2022-01-24 | 5.01 | 5.04 | 4.99 | 5.00 | 40.5M |
| 2022-01-21 | 5.07 | 5.08 | 5.01 | 5.03 | 60.3M |
| 2022-01-20 | 5.03 | 5.13 | 5.02 | 5.08 | 91.3M |
| 2022-01-19 | 5.06 | 5.10 | 5.02 | 5.04 | 49.2M |
| 2022-01-18 | 5.03 | 5.07 | 5.01 | 5.07 | 52.1M |
| 2022-01-17 | 5.01 | 5.06 | 5.00 | 5.03 | 42.6M |
| 2022-01-14 | 5.12 | 5.13 | 5.03 | 5.03 | 74.8M |
| 2022-01-13 | 5.14 | 5.22 | 5.13 | 5.14 | 66.6M |
| 2022-01-12 | 5.12 | 5.15 | 5.09 | 5.13 | 53.9M |
| 2022-01-11 | 5.09 | 5.14 | 5.09 | 5.12 | 54.1M |
| 2022-01-10 | 5.09 | 5.12 | 5.08 | 5.11 | 38.8M |
| 2022-01-07 | 5.08 | 5.12 | 5.08 | 5.08 | 47.1M |
| 2022-01-06 | 5.11 | 5.12 | 5.06 | 5.08 | 64.9M |
| 2022-01-05 | 5.12 | 5.16 | 5.11 | 5.12 | 55.8M |
| 2022-01-04 | 5.13 | 5.18 | 5.09 | 5.13 | 71.5M |