5.83
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.81 | 4.82 | 4.60 | 4.68 | 0.6M |
| 2022-12-29 | 4.74 | 4.80 | 4.65 | 4.72 | 0.7M |
| 2022-12-28 | 4.93 | 4.93 | 4.67 | 4.90 | 0.6M |
| 2022-12-23 | 4.89 | 4.93 | 4.82 | 4.93 | 0.3M |
| 2022-12-22 | 4.85 | 4.95 | 4.82 | 4.91 | 0.7M |
| 2022-12-21 | 4.83 | 4.83 | 4.67 | 4.76 | 0.4M |
| 2022-12-20 | 4.93 | 5.02 | 4.72 | 4.78 | 0.6M |
| 2022-12-19 | 5.13 | 5.13 | 4.92 | 4.94 | 0.3M |
| 2022-12-16 | 5.06 | 5.17 | 4.91 | 5.04 | 0.5M |
| 2022-12-15 | 5.17 | 5.17 | 4.93 | 5.03 | 0.4M |
| 2022-12-14 | 5.17 | 5.31 | 5.07 | 5.10 | 0.8M |
| 2022-12-13 | 5.23 | 5.28 | 5.12 | 5.21 | 0.8M |
| 2022-12-12 | 5.27 | 5.27 | 5.06 | 5.17 | 0.8M |
| 2022-12-09 | 5.24 | 5.34 | 5.05 | 5.24 | 1.6M |
| 2022-12-08 | 5.21 | 5.38 | 5.09 | 5.22 | 1.6M |
| 2022-12-07 | 4.68 | 5.52 | 4.65 | 5.06 | 5.7M |
| 2022-12-06 | 4.53 | 4.66 | 4.38 | 4.65 | 0.8M |
| 2022-12-05 | 4.32 | 4.63 | 4.24 | 4.53 | 2.2M |
| 2022-12-02 | 4.34 | 4.37 | 4.12 | 4.16 | 0.5M |
| 2022-12-01 | 4.27 | 4.42 | 4.23 | 4.29 | 1.2M |
| 2022-11-30 | 4.07 | 4.22 | 4.05 | 4.22 | 1.0M |
| 2022-11-29 | 3.97 | 4.11 | 3.92 | 4.06 | 0.5M |
| 2022-11-28 | 3.87 | 3.98 | 3.80 | 3.97 | 0.4M |
| 2022-11-25 | 4.12 | 4.12 | 4.00 | 4.00 | 0.3M |
| 2022-11-24 | 4.07 | 4.13 | 3.98 | 4.12 | 0.6M |
| 2022-11-23 | 4.11 | 4.17 | 4.00 | 4.10 | 0.4M |
| 2022-11-22 | 4.25 | 4.25 | 4.08 | 4.11 | 0.7M |
| 2022-11-21 | 4.16 | 4.25 | 4.08 | 4.21 | 0.4M |
| 2022-11-18 | 4.41 | 4.41 | 4.17 | 4.21 | 0.8M |
| 2022-11-17 | 4.29 | 4.35 | 4.14 | 4.35 | 0.8M |
| 2022-11-16 | 4.54 | 4.54 | 4.27 | 4.30 | 1.6M |
| 2022-11-15 | 4.17 | 4.55 | 4.08 | 4.54 | 3.3M |
| 2022-11-14 | 4.13 | 4.36 | 4.08 | 4.17 | 1.9M |
| 2022-11-11 | 4.09 | 4.27 | 4.00 | 4.10 | 1.9M |
| 2022-11-10 | 4.15 | 4.15 | 3.80 | 3.91 | 1.4M |
| 2022-11-09 | 4.31 | 4.33 | 4.10 | 4.17 | 1.0M |
| 2022-11-08 | 4.32 | 4.32 | 4.07 | 4.19 | 1.1M |
| 2022-11-07 | 3.95 | 4.47 | 3.94 | 4.26 | 3.6M |
| 2022-11-04 | 3.74 | 4.01 | 3.74 | 3.93 | 1.5M |
| 2022-11-03 | 3.74 | 3.79 | 3.70 | 3.71 | 0.4M |
| 2022-11-02 | 3.80 | 3.82 | 3.70 | 3.77 | 0.4M |
| 2022-11-01 | 3.63 | 3.81 | 3.56 | 3.74 | 1.2M |
| 2022-10-31 | 3.58 | 3.68 | 3.49 | 3.56 | 0.4M |
| 2022-10-28 | 3.95 | 3.95 | 3.49 | 3.54 | 1.7M |
| 2022-10-27 | 3.88 | 4.06 | 3.83 | 3.93 | 1.5M |
| 2022-10-26 | 3.73 | 3.88 | 3.71 | 3.83 | 1.0M |
| 2022-10-25 | 3.60 | 3.64 | 3.48 | 3.62 | 0.6M |
| 2022-10-24 | 3.74 | 3.78 | 3.45 | 3.54 | 1.5M |
| 2022-10-21 | 3.64 | 3.74 | 3.59 | 3.74 | 0.4M |
| 2022-10-20 | 3.65 | 3.74 | 3.52 | 3.61 | 0.8M |
| 2022-10-19 | 3.77 | 3.84 | 3.65 | 3.77 | 0.9M |
| 2022-10-18 | 3.56 | 3.70 | 3.54 | 3.70 | 1.4M |
| 2022-10-17 | 3.47 | 3.59 | 3.39 | 3.56 | 1.1M |
| 2022-10-14 | 3.60 | 3.66 | 3.47 | 3.47 | 1.5M |
| 2022-10-13 | 3.50 | 3.70 | 3.50 | 3.52 | 0.6M |
| 2022-10-12 | 3.60 | 3.77 | 3.46 | 3.57 | 2.0M |
| 2022-10-11 | 3.74 | 3.86 | 3.59 | 3.60 | 1.5M |
| 2022-10-10 | 3.90 | 3.90 | 3.70 | 3.76 | 1.1M |
| 2022-10-07 | 4.02 | 4.07 | 3.94 | 3.94 | 0.7M |
| 2022-10-06 | 4.17 | 4.18 | 4.02 | 4.10 | 0.7M |
| 2022-10-05 | 4.08 | 4.31 | 4.08 | 4.28 | 1.8M |
| 2022-10-03 | 4.03 | 4.14 | 3.92 | 4.01 | 0.7M |
| 2022-09-30 | 3.89 | 4.03 | 3.83 | 4.03 | 1.3M |
| 2022-09-29 | 4.17 | 4.17 | 3.87 | 3.94 | 1.7M |
| 2022-09-28 | 4.38 | 4.38 | 4.03 | 4.09 | 1.6M |
| 2022-09-27 | 4.35 | 4.40 | 4.24 | 4.38 | 1.8M |
| 2022-09-26 | 4.67 | 4.69 | 4.29 | 4.35 | 2.0M |
| 2022-09-23 | 4.72 | 4.80 | 4.55 | 4.67 | 2.2M |
| 2022-09-22 | 5.15 | 5.15 | 4.72 | 4.72 | 2.2M |
| 2022-09-21 | 6.12 | 6.12 | 5.89 | 5.90 | 2.4M |
| 2022-09-20 | 6.09 | 6.21 | 6.03 | 6.07 | 1.3M |
| 2022-09-19 | 5.88 | 6.26 | 5.88 | 6.08 | 1.0M |
| 2022-09-16 | 6.29 | 6.29 | 6.00 | 6.01 | 1.5M |
| 2022-09-15 | 6.35 | 6.35 | 6.18 | 6.28 | 0.8M |
| 2022-09-14 | 6.26 | 6.35 | 6.17 | 6.28 | 0.8M |
| 2022-09-13 | 6.33 | 6.41 | 6.29 | 6.33 | 0.9M |
| 2022-09-09 | 6.38 | 6.43 | 6.22 | 6.27 | 1.3M |
| 2022-09-08 | 6.48 | 6.48 | 6.27 | 6.29 | 0.9M |
| 2022-09-07 | 6.39 | 6.54 | 6.30 | 6.37 | 0.9M |
| 2022-09-06 | 6.46 | 6.46 | 6.28 | 6.39 | 1.0M |
| 2022-09-05 | 6.55 | 6.55 | 6.35 | 6.39 | 1.0M |
| 2022-09-02 | 6.64 | 6.65 | 6.26 | 6.54 | 2.9M |
| 2022-09-01 | 7.11 | 7.11 | 6.64 | 6.64 | 2.9M |
| 2022-08-31 | 7.30 | 7.30 | 7.05 | 7.14 | 1.8M |
| 2022-08-30 | 7.87 | 7.87 | 7.26 | 7.32 | 3.4M |
| 2022-08-29 | 6.78 | 7.89 | 6.66 | 7.80 | 10.1M |
| 2022-08-26 | 6.64 | 6.98 | 6.63 | 6.70 | 2.8M |
| 2022-08-25 | 6.32 | 6.59 | 6.32 | 6.54 | 0.7M |
| 2022-08-24 | 6.54 | 6.54 | 6.27 | 6.32 | 1.4M |
| 2022-08-23 | 6.48 | 6.75 | 6.47 | 6.63 | 1.0M |
| 2022-08-22 | 6.40 | 6.58 | 6.30 | 6.56 | 0.5M |
| 2022-08-19 | 6.49 | 6.66 | 6.45 | 6.54 | 0.7M |
| 2022-08-18 | 6.62 | 6.67 | 6.46 | 6.58 | 0.3M |
| 2022-08-17 | 6.52 | 6.63 | 6.48 | 6.60 | 0.5M |
| 2022-08-16 | 6.76 | 6.76 | 6.45 | 6.47 | 0.6M |
| 2022-08-15 | 6.66 | 6.74 | 6.53 | 6.69 | 0.6M |
| 2022-08-12 | 6.73 | 6.79 | 6.55 | 6.58 | 0.6M |
| 2022-08-11 | 6.51 | 6.90 | 6.51 | 6.77 | 1.1M |
| 2022-08-10 | 6.58 | 6.58 | 6.29 | 6.48 | 0.6M |
| 2022-08-09 | 6.69 | 6.69 | 6.41 | 6.52 | 0.9M |
| 2022-08-08 | 6.76 | 6.77 | 6.55 | 6.72 | 0.5M |
| 2022-08-05 | 6.50 | 6.81 | 6.50 | 6.77 | 0.9M |
| 2022-08-04 | 6.44 | 6.54 | 6.40 | 6.49 | 0.5M |
| 2022-08-03 | 6.64 | 6.64 | 6.22 | 6.27 | 1.0M |
| 2022-08-02 | 6.68 | 6.70 | 6.38 | 6.56 | 1.1M |
| 2022-08-01 | 6.66 | 6.75 | 6.42 | 6.75 | 0.6M |
| 2022-07-29 | 6.97 | 6.97 | 6.66 | 6.66 | 1.1M |
| 2022-07-28 | 6.83 | 6.92 | 6.70 | 6.83 | 0.9M |
| 2022-07-27 | 6.66 | 6.68 | 6.54 | 6.64 | 0.5M |
| 2022-07-26 | 6.65 | 6.80 | 6.60 | 6.66 | 2.2M |
| 2022-07-25 | 6.92 | 6.92 | 6.61 | 6.68 | 1.1M |
| 2022-07-22 | 6.85 | 7.00 | 6.85 | 7.00 | 1.2M |
| 2022-07-21 | 6.94 | 7.02 | 6.79 | 6.84 | 1.9M |
| 2022-07-20 | 6.47 | 7.00 | 6.47 | 6.92 | 4.4M |
| 2022-07-19 | 6.33 | 6.41 | 6.16 | 6.35 | 0.9M |
| 2022-07-18 | 5.97 | 6.45 | 5.97 | 6.31 | 2.4M |
| 2022-07-15 | 6.07 | 6.11 | 5.79 | 5.88 | 1.4M |
| 2022-07-14 | 6.11 | 6.26 | 5.99 | 6.17 | 0.6M |
| 2022-07-13 | 6.05 | 6.15 | 5.98 | 6.11 | 0.5M |
| 2022-07-12 | 6.16 | 6.28 | 6.05 | 6.09 | 1.3M |
| 2022-07-11 | 6.35 | 6.35 | 6.11 | 6.30 | 1.0M |
| 2022-07-08 | 6.48 | 6.63 | 6.36 | 6.46 | 1.6M |
| 2022-07-07 | 6.24 | 6.62 | 6.24 | 6.39 | 2.3M |
| 2022-07-06 | 6.52 | 6.61 | 6.25 | 6.35 | 1.6M |
| 2022-07-05 | 6.64 | 6.73 | 6.41 | 6.43 | 1.1M |
| 2022-07-04 | 6.67 | 6.74 | 6.39 | 6.63 | 2.1M |
| 2022-06-30 | 6.96 | 6.97 | 6.69 | 6.75 | 1.2M |
| 2022-06-29 | 6.87 | 7.11 | 6.87 | 6.96 | 1.9M |
| 2022-06-28 | 7.03 | 7.08 | 6.78 | 6.93 | 1.9M |
| 2022-06-27 | 6.58 | 7.15 | 6.58 | 7.03 | 4.7M |
| 2022-06-24 | 6.65 | 6.65 | 6.16 | 6.56 | 6.2M |
| 2022-06-23 | 6.83 | 6.96 | 6.65 | 6.65 | 3.0M |
| 2022-06-22 | 7.40 | 7.49 | 6.64 | 6.79 | 5.1M |
| 2022-06-21 | 7.65 | 7.65 | 7.23 | 7.40 | 4.2M |
| 2022-06-20 | 9.31 | 9.39 | 8.96 | 9.18 | 5.2M |
| 2022-06-17 | 9.23 | 9.34 | 8.99 | 9.31 | 4.0M |
| 2022-06-16 | 10.05 | 10.05 | 9.21 | 9.23 | 6.5M |
| 2022-06-15 | 10.31 | 10.39 | 9.76 | 9.82 | 2.8M |
| 2022-06-14 | 10.81 | 10.92 | 9.69 | 10.14 | 8.3M |
| 2022-06-13 | 11.19 | 11.36 | 11.05 | 11.09 | 3.0M |
| 2022-06-10 | 11.26 | 11.57 | 11.04 | 11.38 | 3.5M |
| 2022-06-09 | 11.30 | 11.36 | 11.04 | 11.36 | 3.2M |
| 2022-06-08 | 11.28 | 11.41 | 11.13 | 11.36 | 2.1M |
| 2022-06-07 | 10.96 | 11.28 | 10.83 | 11.26 | 2.3M |
| 2022-06-06 | 10.81 | 11.02 | 10.66 | 10.92 | 2.1M |
| 2022-06-02 | 10.50 | 10.90 | 10.31 | 10.81 | 3.6M |
| 2022-06-01 | 10.43 | 10.52 | 10.12 | 10.50 | 2.2M |
| 2022-05-31 | 10.14 | 10.77 | 10.14 | 10.37 | 4.2M |
| 2022-05-30 | 9.48 | 10.05 | 9.33 | 10.05 | 3.1M |
| 2022-05-27 | 9.58 | 9.61 | 9.28 | 9.36 | 1.8M |
| 2022-05-26 | 9.32 | 9.59 | 9.11 | 9.38 | 2.3M |
| 2022-05-25 | 9.09 | 9.35 | 9.09 | 9.27 | 0.5M |
| 2022-05-24 | 9.19 | 9.31 | 8.96 | 9.04 | 1.1M |
| 2022-05-23 | 9.59 | 9.61 | 9.07 | 9.15 | 1.1M |
| 2022-05-20 | 9.58 | 10.16 | 9.58 | 10.10 | 1.5M |
| 2022-05-19 | 9.45 | 9.57 | 9.30 | 9.50 | 0.9M |
| 2022-05-18 | 9.78 | 9.78 | 9.54 | 9.67 | 1.0M |
| 2022-05-17 | 9.39 | 9.86 | 9.39 | 9.78 | 1.6M |
| 2022-05-16 | 9.38 | 9.46 | 9.25 | 9.36 | 0.7M |
| 2022-05-13 | 9.60 | 9.66 | 9.23 | 9.33 | 0.9M |
| 2022-05-12 | 9.27 | 9.68 | 9.27 | 9.40 | 2.9M |
| 2022-05-11 | 9.30 | 9.54 | 9.21 | 9.30 | 1.0M |
| 2022-05-10 | 9.59 | 9.59 | 9.04 | 9.28 | 2.5M |
| 2022-05-06 | 9.80 | 10.14 | 9.68 | 9.98 | 1.6M |
| 2022-05-05 | 10.36 | 10.72 | 10.04 | 10.08 | 1.6M |
| 2022-05-04 | 10.46 | 10.56 | 10.08 | 10.12 | 1.0M |
| 2022-05-03 | 9.77 | 10.50 | 9.68 | 10.46 | 2.2M |
| 2022-04-29 | 9.47 | 10.00 | 9.46 | 9.86 | 2.5M |
| 2022-04-28 | 9.42 | 9.49 | 9.26 | 9.40 | 0.6M |
| 2022-04-27 | 9.20 | 9.53 | 9.03 | 9.34 | 1.4M |
| 2022-04-26 | 9.30 | 9.42 | 9.08 | 9.29 | 0.9M |
| 2022-04-25 | 9.50 | 9.50 | 8.93 | 9.12 | 2.1M |
| 2022-04-22 | 9.09 | 9.78 | 9.08 | 9.59 | 1.7M |
| 2022-04-21 | 9.25 | 9.43 | 9.06 | 9.43 | 1.3M |
| 2022-04-20 | 9.13 | 9.47 | 9.05 | 9.35 | 2.0M |
| 2022-04-19 | 9.60 | 9.60 | 9.12 | 9.13 | 2.3M |
| 2022-04-14 | 9.84 | 9.95 | 9.69 | 9.75 | 1.8M |
| 2022-04-13 | 9.83 | 9.98 | 9.65 | 9.72 | 1.1M |
| 2022-04-12 | 9.98 | 10.06 | 9.64 | 9.83 | 1.9M |
| 2022-04-11 | 10.06 | 10.22 | 9.68 | 9.99 | 2.4M |
| 2022-04-08 | 10.18 | 10.40 | 10.12 | 10.30 | 1.8M |
| 2022-04-07 | 10.72 | 10.82 | 10.04 | 10.12 | 3.9M |
| 2022-04-06 | 11.30 | 11.30 | 10.70 | 10.84 | 3.7M |
| 2022-04-04 | 11.60 | 11.60 | 11.12 | 11.38 | 3.1M |
| 2022-04-01 | 11.30 | 11.72 | 11.18 | 11.48 | 1.7M |
| 2022-03-31 | 11.30 | 11.78 | 11.12 | 11.54 | 3.4M |
| 2022-03-30 | 11.90 | 11.98 | 11.24 | 11.28 | 3.8M |
| 2022-03-29 | 12.22 | 12.36 | 11.48 | 11.86 | 5.9M |
| 2022-03-28 | 11.80 | 12.42 | 10.90 | 12.12 | 11.7M |
| 2022-03-25 | 12.20 | 12.58 | 10.80 | 11.48 | 8.1M |
| 2022-03-24 | 11.38 | 11.90 | 11.12 | 11.80 | 4.3M |
| 2022-03-23 | 10.28 | 11.50 | 10.28 | 11.44 | 5.9M |
| 2022-03-22 | 9.98 | 10.30 | 9.68 | 10.26 | 2.5M |
| 2022-03-21 | 9.88 | 10.16 | 9.70 | 9.98 | 3.5M |
| 2022-03-18 | 9.28 | 9.80 | 9.04 | 9.64 | 3.2M |
| 2022-03-17 | 9.45 | 9.83 | 8.99 | 9.24 | 5.4M |
| 2022-03-16 | 8.10 | 9.08 | 7.92 | 9.08 | 6.7M |
| 2022-03-15 | 7.89 | 8.30 | 7.35 | 7.58 | 3.5M |
| 2022-03-14 | 8.51 | 8.51 | 7.80 | 7.90 | 2.5M |
| 2022-03-11 | 8.61 | 8.64 | 8.13 | 8.51 | 2.0M |
| 2022-03-10 | 9.17 | 9.40 | 8.63 | 8.78 | 2.9M |
| 2022-03-09 | 8.22 | 9.09 | 8.22 | 9.02 | 3.5M |
| 2022-03-08 | 8.51 | 8.54 | 8.13 | 8.25 | 2.4M |
| 2022-03-07 | 8.51 | 8.77 | 8.14 | 8.50 | 2.2M |
| 2022-03-04 | 9.25 | 9.25 | 8.70 | 8.78 | 2.3M |
| 2022-03-03 | 9.32 | 9.48 | 9.14 | 9.33 | 1.2M |
| 2022-03-02 | 9.68 | 9.68 | 9.32 | 9.32 | 1.1M |
| 2022-03-01 | 9.77 | 10.16 | 9.59 | 9.70 | 2.2M |
| 2022-02-28 | 9.65 | 9.68 | 9.33 | 9.61 | 1.0M |
| 2022-02-25 | 9.68 | 9.86 | 9.30 | 9.68 | 2.5M |
| 2022-02-24 | 10.16 | 10.20 | 9.34 | 9.40 | 3.8M |
| 2022-02-23 | 10.18 | 10.46 | 9.97 | 10.44 | 2.1M |
| 2022-02-22 | 10.48 | 10.48 | 9.80 | 9.96 | 4.0M |
| 2022-02-21 | 10.66 | 10.78 | 10.44 | 10.58 | 1.2M |
| 2022-02-18 | 10.84 | 11.10 | 10.58 | 10.68 | 3.6M |
| 2022-02-17 | 11.12 | 11.20 | 10.86 | 11.04 | 1.8M |
| 2022-02-16 | 11.40 | 11.66 | 11.10 | 11.12 | 1.8M |
| 2022-02-15 | 11.08 | 11.38 | 10.90 | 11.02 | 1.5M |
| 2022-02-14 | 11.30 | 11.40 | 10.86 | 11.24 | 2.4M |
| 2022-02-11 | 11.94 | 11.94 | 11.44 | 11.56 | 1.4M |
| 2022-02-10 | 12.00 | 12.28 | 11.66 | 11.88 | 1.4M |
| 2022-02-09 | 11.50 | 12.00 | 11.50 | 11.72 | 2.0M |
| 2022-02-08 | 12.00 | 12.00 | 11.38 | 11.46 | 1.9M |
| 2022-02-07 | 12.36 | 12.46 | 11.90 | 12.00 | 2.1M |
| 2022-02-04 | 11.78 | 12.24 | 11.52 | 12.16 | 2.9M |
| 2022-01-31 | 11.10 | 11.52 | 10.98 | 11.52 | 0.7M |
| 2022-01-28 | 11.10 | 11.48 | 10.78 | 11.00 | 1.4M |
| 2022-01-27 | 11.40 | 12.14 | 10.88 | 11.20 | 2.9M |
| 2022-01-26 | 10.74 | 11.98 | 10.74 | 11.70 | 2.9M |
| 2022-01-25 | 10.92 | 11.14 | 10.60 | 10.74 | 2.2M |
| 2022-01-24 | 11.40 | 11.40 | 10.62 | 10.96 | 4.9M |
| 2022-01-21 | 11.90 | 12.32 | 11.58 | 11.72 | 2.7M |
| 2022-01-20 | 12.00 | 12.18 | 11.68 | 12.18 | 1.1M |
| 2022-01-19 | 12.30 | 12.50 | 11.78 | 11.80 | 2.4M |
| 2022-01-18 | 12.26 | 12.52 | 12.18 | 12.34 | 0.6M |
| 2022-01-17 | 12.80 | 12.80 | 12.24 | 12.36 | 0.9M |
| 2022-01-14 | 12.00 | 12.74 | 11.90 | 12.70 | 1.9M |
| 2022-01-13 | 12.74 | 12.74 | 12.18 | 12.36 | 1.3M |
| 2022-01-12 | 12.40 | 12.64 | 12.30 | 12.46 | 1.4M |
| 2022-01-11 | 12.46 | 12.90 | 12.00 | 12.16 | 2.0M |
| 2022-01-10 | 11.80 | 12.80 | 10.76 | 12.46 | 6.7M |
| 2022-01-07 | 12.58 | 12.60 | 11.48 | 11.80 | 6.1M |
| 2022-01-06 | 13.36 | 13.50 | 11.62 | 12.54 | 10.3M |
| 2022-01-05 | 14.50 | 14.50 | 13.72 | 13.82 | 3.1M |
| 2022-01-04 | 14.18 | 14.90 | 14.02 | 14.60 | 4.6M |
| 2022-01-03 | 13.68 | 14.48 | 13.48 | 13.80 | 2.9M |