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 | 5.96 | 6.13 | 5.96 | 6.08 | 8.1M |
| 2021-12-30 | 5.98 | 6.01 | 5.73 | 5.86 | 8.4M |
| 2021-12-29 | 6.12 | 6.16 | 5.88 | 5.97 | 4.8M |
| 2021-12-28 | 6.37 | 6.38 | 5.95 | 6.10 | 15.6M |
| 2021-12-24 | 6.25 | 6.38 | 6.16 | 6.20 | 10.8M |
| 2021-12-23 | 5.77 | 6.38 | 5.70 | 6.24 | 44.8M |
| 2021-12-22 | 5.78 | 5.86 | 5.64 | 5.77 | 10.8M |
| 2021-12-21 | 5.66 | 5.82 | 5.45 | 5.70 | 18.1M |
| 2021-12-20 | 6.02 | 6.05 | 5.61 | 5.61 | 27.2M |
| 2021-12-17 | 6.10 | 6.18 | 5.94 | 6.08 | 21.0M |
| 2021-12-16 | 5.78 | 6.11 | 5.78 | 6.11 | 14.8M |
| 2021-12-15 | 5.82 | 6.02 | 5.67 | 5.85 | 20.9M |
| 2021-12-14 | 6.04 | 6.05 | 5.83 | 5.83 | 9.0M |
| 2021-12-13 | 6.05 | 6.20 | 5.95 | 6.07 | 13.3M |
| 2021-12-10 | 6.20 | 6.28 | 5.89 | 5.92 | 21.3M |
| 2021-12-09 | 5.89 | 6.27 | 5.81 | 6.27 | 42.3M |
| 2021-12-08 | 5.70 | 5.81 | 5.58 | 5.81 | 14.6M |
| 2021-12-07 | 5.68 | 5.73 | 5.40 | 5.63 | 16.2M |
| 2021-12-06 | 5.80 | 5.92 | 5.53 | 5.58 | 12.9M |
| 2021-12-03 | 5.52 | 5.93 | 5.40 | 5.84 | 20.5M |
| 2021-12-02 | 5.63 | 5.78 | 5.52 | 5.58 | 18.8M |
| 2021-12-01 | 5.51 | 5.70 | 5.41 | 5.66 | 17.9M |
| 2021-11-30 | 5.89 | 5.98 | 5.45 | 5.47 | 191.5M |
| 2021-11-29 | 5.71 | 5.98 | 5.60 | 5.81 | 33.4M |
| 2021-11-26 | 5.76 | 5.89 | 5.69 | 5.74 | 15.6M |
| 2021-11-25 | 5.80 | 6.00 | 5.71 | 5.75 | 19.3M |
| 2021-11-24 | 5.36 | 5.85 | 5.36 | 5.78 | 40.7M |
| 2021-11-23 | 5.75 | 5.77 | 5.34 | 5.38 | 29.8M |
| 2021-11-22 | 5.81 | 5.84 | 5.66 | 5.75 | 15.0M |
| 2021-11-19 | 5.80 | 5.88 | 5.71 | 5.81 | 11.2M |
| 2021-11-18 | 5.79 | 5.91 | 5.73 | 5.82 | 9.3M |
| 2021-11-17 | 5.80 | 5.88 | 5.65 | 5.84 | 19.8M |
| 2021-11-16 | 5.70 | 5.80 | 5.60 | 5.80 | 19.1M |
| 2021-11-15 | 5.80 | 5.86 | 5.57 | 5.70 | 17.8M |
| 2021-11-12 | 5.66 | 5.88 | 5.66 | 5.76 | 27.7M |
| 2021-11-11 | 5.65 | 5.78 | 5.49 | 5.58 | 29.2M |
| 2021-11-10 | 5.95 | 5.95 | 5.43 | 5.58 | 50.3M |
| 2021-11-09 | 6.07 | 6.18 | 5.82 | 5.98 | 27.9M |
| 2021-11-08 | 6.25 | 6.39 | 5.75 | 5.90 | 45.6M |
| 2021-11-05 | 6.70 | 6.72 | 6.20 | 6.30 | 24.8M |
| 2021-11-04 | 6.52 | 6.73 | 6.39 | 6.73 | 20.2M |
| 2021-11-03 | 6.20 | 6.65 | 6.20 | 6.47 | 27.2M |
| 2021-11-02 | 6.50 | 6.58 | 6.20 | 6.20 | 17.7M |
| 2021-11-01 | 6.10 | 6.45 | 6.01 | 6.45 | 35.5M |
| 2021-10-29 | 6.62 | 6.67 | 6.00 | 6.20 | 64.3M |
| 2021-10-28 | 6.87 | 7.01 | 6.46 | 6.78 | 25.2M |
| 2021-10-27 | 6.98 | 7.14 | 6.88 | 6.93 | 31.9M |
| 2021-10-26 | 7.27 | 7.35 | 6.90 | 6.93 | 28.2M |
| 2021-10-25 | 6.85 | 7.32 | 6.75 | 7.15 | 36.6M |
| 2021-10-22 | 7.10 | 7.18 | 6.81 | 6.89 | 24.3M |
| 2021-10-21 | 7.30 | 7.35 | 7.09 | 7.10 | 35.9M |
| 2021-10-20 | 7.20 | 7.42 | 6.86 | 7.18 | 46.2M |
| 2021-10-19 | 6.80 | 7.20 | 6.71 | 7.14 | 40.0M |
| 2021-10-18 | 6.85 | 6.94 | 6.68 | 6.77 | 22.9M |
| 2021-10-15 | 6.11 | 6.89 | 5.97 | 6.79 | 57.5M |
| 2021-10-12 | 6.28 | 6.59 | 6.16 | 6.47 | 39.2M |
| 2021-10-11 | 7.35 | 7.37 | 6.35 | 6.42 | 81.7M |
| 2021-10-08 | 8.10 | 8.14 | 6.94 | 7.14 | 59.8M |
| 2021-10-07 | 7.92 | 8.20 | 7.72 | 8.02 | 27.8M |
| 2021-10-06 | 7.49 | 8.13 | 7.28 | 7.93 | 44.5M |
| 2021-10-05 | 7.14 | 7.46 | 6.98 | 7.35 | 18.8M |
| 2021-10-04 | 7.63 | 7.65 | 7.10 | 7.24 | 31.9M |
| 2021-09-30 | 7.00 | 7.80 | 7.00 | 7.80 | 42.5M |
| 2021-09-29 | 7.40 | 7.53 | 6.89 | 7.00 | 40.0M |
| 2021-09-28 | 7.45 | 7.76 | 6.86 | 7.38 | 71.6M |
| 2021-09-27 | 8.06 | 8.23 | 6.90 | 7.25 | 113.1M |
| 2021-09-24 | 7.55 | 8.09 | 7.47 | 7.90 | 93.3M |
| 2021-09-23 | 6.95 | 7.60 | 6.95 | 7.55 | 97.7M |
| 2021-09-21 | 6.30 | 6.49 | 6.14 | 6.46 | 18.6M |
| 2021-09-20 | 6.49 | 6.72 | 6.25 | 6.39 | 33.4M |
| 2021-09-17 | 6.05 | 6.46 | 5.94 | 6.40 | 26.2M |
| 2021-09-16 | 6.18 | 6.35 | 5.88 | 6.06 | 19.1M |
| 2021-09-15 | 5.89 | 6.27 | 5.88 | 6.14 | 26.0M |
| 2021-09-14 | 6.32 | 6.48 | 5.95 | 5.95 | 32.8M |
| 2021-09-13 | 6.13 | 6.37 | 6.06 | 6.30 | 29.1M |
| 2021-09-10 | 6.65 | 6.66 | 6.18 | 6.26 | 37.4M |
| 2021-09-09 | 6.45 | 6.65 | 6.31 | 6.63 | 32.3M |
| 2021-09-08 | 6.19 | 6.65 | 6.18 | 6.48 | 66.6M |
| 2021-09-07 | 5.84 | 6.29 | 5.78 | 6.19 | 54.7M |
| 2021-09-06 | 5.56 | 6.20 | 5.55 | 5.88 | 84.6M |
| 2021-09-03 | 5.16 | 5.45 | 5.16 | 5.44 | 48.3M |
| 2021-09-02 | 4.80 | 5.15 | 4.80 | 5.14 | 36.3M |
| 2021-09-01 | 4.99 | 5.05 | 4.77 | 4.80 | 22.2M |
| 2021-08-31 | 4.97 | 5.05 | 4.77 | 4.93 | 21.6M |
| 2021-08-30 | 4.60 | 4.99 | 4.55 | 4.96 | 31.0M |
| 2021-08-27 | 4.68 | 4.72 | 4.52 | 4.55 | 9.4M |
| 2021-08-26 | 4.85 | 4.94 | 4.63 | 4.65 | 19.5M |
| 2021-08-25 | 4.62 | 4.80 | 4.60 | 4.79 | 13.1M |
| 2021-08-24 | 4.80 | 4.82 | 4.58 | 4.63 | 16.5M |
| 2021-08-23 | 4.48 | 4.80 | 4.38 | 4.75 | 44.8M |
| 2021-08-20 | 4.25 | 4.38 | 3.97 | 4.37 | 39.5M |
| 2021-08-19 | 4.33 | 4.33 | 4.19 | 4.25 | 10.8M |
| 2021-08-18 | 4.38 | 4.43 | 4.30 | 4.33 | 8.1M |
| 2021-08-17 | 4.61 | 4.70 | 4.31 | 4.37 | 25.2M |
| 2021-08-16 | 4.45 | 4.65 | 4.40 | 4.56 | 24.1M |
| 2021-08-13 | 4.62 | 4.71 | 4.43 | 4.50 | 24.5M |
| 2021-08-12 | 4.56 | 4.72 | 4.45 | 4.63 | 22.6M |
| 2021-08-11 | 4.31 | 4.59 | 4.31 | 4.55 | 30.9M |
| 2021-08-10 | 4.40 | 4.40 | 4.23 | 4.29 | 13.0M |
| 2021-08-09 | 4.09 | 4.42 | 4.09 | 4.34 | 23.9M |
| 2021-08-06 | 4.18 | 4.25 | 4.12 | 4.16 | 11.6M |
| 2021-08-05 | 4.32 | 4.32 | 4.20 | 4.26 | 10.7M |
| 2021-08-04 | 4.16 | 4.35 | 4.13 | 4.31 | 20.1M |
| 2021-08-03 | 4.28 | 4.34 | 4.12 | 4.17 | 23.5M |
| 2021-08-02 | 4.03 | 4.28 | 3.93 | 4.27 | 45.0M |
| 2021-07-30 | 3.77 | 4.02 | 3.77 | 4.02 | 25.8M |
| 2021-07-29 | 3.88 | 3.91 | 3.74 | 3.84 | 20.5M |
| 2021-07-28 | 3.66 | 3.82 | 3.53 | 3.82 | 21.1M |
| 2021-07-27 | 3.67 | 3.91 | 3.54 | 3.60 | 32.2M |
| 2021-07-26 | 3.80 | 3.90 | 3.66 | 3.66 | 20.2M |
| 2021-07-23 | 3.97 | 4.02 | 3.83 | 3.83 | 13.9M |
| 2021-07-22 | 4.06 | 4.09 | 3.93 | 3.97 | 10.4M |
| 2021-07-21 | 3.94 | 4.00 | 3.86 | 3.99 | 13.4M |
| 2021-07-20 | 3.98 | 4.00 | 3.85 | 3.91 | 13.1M |
| 2021-07-19 | 4.00 | 4.07 | 3.93 | 4.03 | 10.4M |
| 2021-07-16 | 4.14 | 4.15 | 3.99 | 4.00 | 13.6M |
| 2021-07-15 | 4.10 | 4.14 | 3.97 | 4.14 | 14.9M |
| 2021-07-14 | 4.20 | 4.31 | 4.07 | 4.15 | 16.9M |
| 2021-07-13 | 4.07 | 4.27 | 3.95 | 4.25 | 34.4M |
| 2021-07-12 | 3.78 | 4.07 | 3.75 | 4.05 | 46.8M |
| 2021-07-09 | 3.57 | 3.65 | 3.53 | 3.56 | 12.2M |
| 2021-07-08 | 3.74 | 3.76 | 3.54 | 3.57 | 24.4M |
| 2021-07-07 | 3.70 | 3.71 | 3.58 | 3.70 | 13.0M |
| 2021-07-06 | 3.76 | 3.77 | 3.56 | 3.70 | 16.7M |
| 2021-07-05 | 3.77 | 3.82 | 3.66 | 3.72 | 12.5M |
| 2021-07-02 | 3.79 | 3.84 | 3.65 | 3.77 | 20.8M |
| 2021-06-30 | 4.02 | 4.05 | 3.77 | 3.81 | 19.4M |
| 2021-06-29 | 3.81 | 4.08 | 3.81 | 4.01 | 25.8M |
| 2021-06-28 | 3.89 | 3.98 | 3.80 | 3.83 | 8.7M |
| 2021-06-25 | 3.71 | 3.93 | 3.71 | 3.89 | 19.2M |
| 2021-06-24 | 3.72 | 3.84 | 3.69 | 3.71 | 8.8M |
| 2021-06-23 | 3.87 | 3.93 | 3.70 | 3.71 | 26.5M |
| 2021-06-22 | 3.45 | 3.80 | 3.45 | 3.79 | 33.3M |
| 2021-06-21 | 3.40 | 3.53 | 3.36 | 3.42 | 10.8M |
| 2021-06-18 | 3.54 | 3.57 | 3.39 | 3.42 | 15.6M |
| 2021-06-17 | 3.39 | 3.62 | 3.33 | 3.52 | 17.8M |
| 2021-06-16 | 3.56 | 3.60 | 3.39 | 3.39 | 14.6M |
| 2021-06-15 | 3.53 | 3.73 | 3.52 | 3.56 | 32.8M |
| 2021-06-11 | 3.31 | 3.55 | 3.31 | 3.52 | 32.5M |
| 2021-06-10 | 3.19 | 3.31 | 3.15 | 3.31 | 19.5M |
| 2021-06-09 | 3.13 | 3.16 | 3.10 | 3.13 | 7.6M |
| 2021-06-08 | 3.17 | 3.24 | 3.13 | 3.13 | 7.1M |
| 2021-06-07 | 3.16 | 3.19 | 3.06 | 3.14 | 11.8M |
| 2021-06-04 | 3.22 | 3.23 | 3.15 | 3.16 | 10.3M |
| 2021-06-03 | 3.28 | 3.30 | 3.21 | 3.23 | 7.8M |
| 2021-06-02 | 3.24 | 3.33 | 3.23 | 3.28 | 8.5M |
| 2021-06-01 | 3.29 | 3.29 | 3.19 | 3.24 | 8.7M |
| 2021-05-31 | 3.25 | 3.36 | 3.22 | 3.28 | 17.6M |
| 2021-05-28 | 3.21 | 3.39 | 3.18 | 3.25 | 25.4M |
| 2021-05-27 | 3.22 | 3.32 | 3.19 | 3.20 | 60.3M |
| 2021-05-26 | 3.17 | 3.23 | 3.10 | 3.22 | 20.4M |
| 2021-05-25 | 3.21 | 3.24 | 3.15 | 3.18 | 13.1M |
| 2021-05-24 | 3.26 | 3.40 | 3.16 | 3.21 | 42.1M |
| 2021-05-21 | 3.12 | 3.39 | 3.09 | 3.36 | 45.2M |
| 2021-05-20 | 3.12 | 3.16 | 3.07 | 3.10 | 9.1M |
| 2021-05-18 | 3.01 | 3.14 | 3.01 | 3.12 | 20.6M |
| 2021-05-17 | 2.95 | 3.03 | 2.91 | 3.00 | 9.4M |
| 2021-05-14 | 2.98 | 3.02 | 2.92 | 2.94 | 8.9M |
| 2021-05-13 | 3.00 | 3.03 | 2.93 | 2.93 | 9.1M |
| 2021-05-12 | 3.13 | 3.14 | 2.98 | 3.00 | 15.1M |
| 2021-05-11 | 3.12 | 3.15 | 3.02 | 3.12 | 18.0M |
| 2021-05-10 | 2.90 | 3.16 | 2.86 | 3.15 | 31.2M |
| 2021-05-07 | 2.99 | 3.00 | 2.88 | 2.91 | 11.6M |
| 2021-05-06 | 2.85 | 2.99 | 2.85 | 2.95 | 16.0M |
| 2021-05-05 | 2.85 | 2.86 | 2.82 | 2.85 | 4.2M |
| 2021-05-04 | 2.92 | 2.92 | 2.81 | 2.85 | 8.2M |
| 2021-05-03 | 2.99 | 2.99 | 2.83 | 2.88 | 12.9M |
| 2021-04-30 | 3.11 | 3.12 | 2.96 | 2.99 | 12.0M |
| 2021-04-29 | 2.85 | 3.03 | 2.82 | 3.01 | 18.4M |
| 2021-04-28 | 2.86 | 2.88 | 2.80 | 2.84 | 12.7M |
| 2021-04-27 | 2.91 | 2.92 | 2.84 | 2.87 | 9.4M |
| 2021-04-26 | 2.89 | 2.96 | 2.85 | 2.87 | 13.3M |
| 2021-04-23 | 2.88 | 2.91 | 2.85 | 2.89 | 6.7M |
| 2021-04-22 | 2.91 | 2.93 | 2.83 | 2.84 | 10.1M |
| 2021-04-21 | 2.95 | 2.98 | 2.90 | 2.92 | 8.3M |
| 2021-04-20 | 2.96 | 3.02 | 2.90 | 2.99 | 17.7M |
| 2021-04-19 | 2.94 | 3.02 | 2.87 | 2.96 | 13.4M |
| 2021-04-16 | 2.85 | 2.95 | 2.80 | 2.92 | 9.9M |
| 2021-04-15 | 2.88 | 2.92 | 2.85 | 2.85 | 10.1M |
| 2021-04-14 | 2.90 | 2.93 | 2.86 | 2.87 | 14.9M |
| 2021-04-13 | 2.92 | 2.98 | 2.86 | 2.89 | 14.4M |
| 2021-04-12 | 2.98 | 3.02 | 2.90 | 2.95 | 15.8M |
| 2021-04-09 | 3.12 | 3.12 | 2.93 | 2.95 | 17.6M |
| 2021-04-08 | 3.13 | 3.22 | 3.08 | 3.08 | 30.5M |
| 2021-04-07 | 3.09 | 3.19 | 3.07 | 3.09 | 23.0M |
| 2021-04-01 | 2.97 | 3.03 | 2.90 | 2.96 | 17.3M |
| 2021-03-31 | 3.13 | 3.13 | 2.97 | 2.97 | 25.3M |
| 2021-03-30 | 3.11 | 3.22 | 3.02 | 3.10 | 36.7M |
| 2021-03-29 | 3.25 | 3.32 | 3.02 | 3.09 | 75.6M |
| 2021-03-26 | 2.95 | 3.27 | 2.95 | 3.19 | 83.1M |
| 2021-03-25 | 2.96 | 3.04 | 2.84 | 2.91 | 40.4M |
| 2021-03-24 | 2.89 | 3.04 | 2.85 | 3.00 | 68.2M |
| 2021-03-23 | 3.01 | 3.10 | 2.91 | 2.93 | 71.4M |
| 2021-03-22 | 2.86 | 3.03 | 2.83 | 2.97 | 121.7M |
| 2021-03-19 | 2.66 | 2.83 | 2.63 | 2.77 | 51.3M |
| 2021-03-18 | 2.64 | 2.71 | 2.60 | 2.68 | 19.5M |
| 2021-03-17 | 2.64 | 2.65 | 2.56 | 2.62 | 12.0M |
| 2021-03-16 | 2.54 | 2.67 | 2.51 | 2.66 | 41.5M |
| 2021-03-15 | 2.52 | 2.61 | 2.49 | 2.50 | 13.7M |
| 2021-03-12 | 2.41 | 2.62 | 2.39 | 2.52 | 38.9M |
| 2021-03-11 | 2.30 | 2.40 | 2.29 | 2.39 | 16.4M |
| 2021-03-10 | 2.26 | 2.30 | 2.22 | 2.28 | 13.1M |
| 2021-03-09 | 2.30 | 2.30 | 2.19 | 2.19 | 34.6M |
| 2021-03-08 | 2.36 | 2.44 | 2.28 | 2.29 | 20.3M |
| 2021-03-05 | 2.33 | 2.36 | 2.29 | 2.34 | 16.0M |
| 2021-03-04 | 2.43 | 2.44 | 2.35 | 2.35 | 19.3M |
| 2021-03-03 | 2.44 | 2.45 | 2.40 | 2.44 | 8.7M |
| 2021-03-02 | 2.45 | 2.51 | 2.42 | 2.43 | 9.6M |
| 2021-03-01 | 2.43 | 2.45 | 2.39 | 2.44 | 8.1M |
| 2021-02-26 | 2.42 | 2.45 | 2.39 | 2.42 | 17.0M |
| 2021-02-25 | 2.52 | 2.55 | 2.47 | 2.48 | 14.5M |
| 2021-02-24 | 2.63 | 2.65 | 2.44 | 2.48 | 22.3M |
| 2021-02-23 | 2.58 | 2.67 | 2.57 | 2.61 | 19.4M |
| 2021-02-22 | 2.65 | 2.72 | 2.56 | 2.56 | 18.1M |
| 2021-02-19 | 2.63 | 2.65 | 2.56 | 2.64 | 14.1M |
| 2021-02-18 | 2.67 | 2.75 | 2.61 | 2.63 | 20.2M |
| 2021-02-17 | 2.67 | 2.69 | 2.62 | 2.67 | 6.8M |
| 2021-02-16 | 2.53 | 2.69 | 2.53 | 2.67 | 20.4M |
| 2021-02-11 | 2.50 | 2.53 | 2.49 | 2.52 | 4.2M |
| 2021-02-10 | 2.44 | 2.53 | 2.42 | 2.50 | 24.9M |
| 2021-02-09 | 2.42 | 2.42 | 2.34 | 2.39 | 8.1M |
| 2021-02-08 | 2.36 | 2.46 | 2.30 | 2.40 | 17.2M |
| 2021-02-05 | 2.38 | 2.38 | 2.31 | 2.33 | 5.9M |
| 2021-02-04 | 2.37 | 2.40 | 2.30 | 2.35 | 15.6M |
| 2021-02-03 | 2.39 | 2.40 | 2.34 | 2.38 | 10.6M |
| 2021-02-02 | 2.33 | 2.39 | 2.32 | 2.34 | 11.1M |
| 2021-02-01 | 2.28 | 2.32 | 2.23 | 2.31 | 10.9M |
| 2021-01-29 | 2.34 | 2.35 | 2.24 | 2.27 | 12.2M |
| 2021-01-28 | 2.30 | 2.33 | 2.25 | 2.28 | 12.0M |
| 2021-01-27 | 2.33 | 2.38 | 2.29 | 2.35 | 15.8M |
| 2021-01-26 | 2.40 | 2.41 | 2.28 | 2.32 | 15.6M |
| 2021-01-25 | 2.47 | 2.47 | 2.38 | 2.40 | 22.3M |
| 2021-01-22 | 2.62 | 2.63 | 2.44 | 2.49 | 16.4M |
| 2021-01-21 | 2.55 | 2.64 | 2.52 | 2.59 | 25.6M |
| 2021-01-20 | 2.46 | 2.61 | 2.45 | 2.55 | 24.4M |
| 2021-01-19 | 2.43 | 2.49 | 2.42 | 2.43 | 18.6M |
| 2021-01-18 | 2.39 | 2.48 | 2.39 | 2.44 | 12.3M |
| 2021-01-15 | 2.41 | 2.47 | 2.37 | 2.41 | 12.3M |
| 2021-01-14 | 2.49 | 2.52 | 2.37 | 2.45 | 15.2M |
| 2021-01-13 | 2.52 | 2.54 | 2.48 | 2.49 | 14.7M |
| 2021-01-12 | 2.50 | 2.56 | 2.47 | 2.51 | 18.2M |
| 2021-01-11 | 2.64 | 2.68 | 2.46 | 2.47 | 31.3M |
| 2021-01-08 | 2.79 | 2.79 | 2.57 | 2.64 | 50.2M |
| 2021-01-07 | 2.76 | 2.84 | 2.73 | 2.77 | 37.4M |
| 2021-01-06 | 2.65 | 2.77 | 2.58 | 2.75 | 42.4M |
| 2021-01-05 | 2.70 | 2.73 | 2.55 | 2.61 | 27.6M |
| 2021-01-04 | 2.40 | 2.69 | 2.40 | 2.69 | 45.0M |