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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.92 | 6.00 | 5.83 | 5.83 | 1.6M |
| 2025-09-25 | 6.12 | 6.12 | 5.91 | 6.00 | 3.6M |
| 2025-09-24 | 6.06 | 6.25 | 6.06 | 6.12 | 1.3M |
| 2025-09-23 | 6.15 | 6.19 | 6.03 | 6.17 | 2.1M |
| 2025-09-22 | 6.06 | 6.16 | 6.02 | 6.12 | 2.4M |
| 2025-09-19 | 5.94 | 6.16 | 5.90 | 6.06 | 3.4M |
| 2025-09-18 | 6.31 | 6.31 | 5.81 | 5.94 | 6.1M |
| 2025-09-17 | 6.25 | 6.38 | 6.17 | 6.31 | 3.5M |
| 2025-09-16 | 6.60 | 6.81 | 6.28 | 6.46 | 5.7M |
| 2025-09-15 | 6.38 | 6.76 | 6.35 | 6.60 | 6.2M |
| 2025-09-12 | 6.58 | 6.69 | 6.54 | 6.66 | 3.1M |
| 2025-09-11 | 6.52 | 6.63 | 6.37 | 6.59 | 2.5M |
| 2025-09-10 | 6.18 | 6.58 | 6.18 | 6.52 | 5.4M |
| 2025-09-09 | 6.32 | 6.36 | 6.13 | 6.18 | 3.6M |
| 2025-09-08 | 6.30 | 6.41 | 6.27 | 6.33 | 3.9M |
| 2025-09-05 | 6.27 | 6.36 | 6.19 | 6.33 | 2.5M |
| 2025-09-04 | 6.48 | 6.50 | 6.21 | 6.26 | 3.2M |
| 2025-09-03 | 6.45 | 6.57 | 6.36 | 6.42 | 3.0M |
| 2025-09-02 | 6.53 | 6.56 | 6.38 | 6.45 | 3.0M |
| 2025-09-01 | 6.85 | 6.90 | 6.47 | 6.48 | 9.0M |
| 2025-08-29 | 6.89 | 6.89 | 6.74 | 6.85 | 2.3M |
| 2025-08-28 | 6.80 | 6.90 | 6.65 | 6.89 | 4.5M |
| 2025-08-27 | 6.89 | 6.99 | 6.78 | 6.81 | 2.3M |
| 2025-08-26 | 6.94 | 6.99 | 6.80 | 6.83 | 4.8M |
| 2025-08-25 | 6.88 | 7.07 | 6.87 | 7.02 | 2.4M |
| 2025-08-22 | 6.89 | 7.06 | 6.86 | 6.87 | 3.4M |
| 2025-08-21 | 7.08 | 7.10 | 6.85 | 6.89 | 6.0M |
| 2025-08-20 | 7.80 | 7.80 | 6.96 | 7.08 | 12.8M |
| 2025-08-19 | 7.64 | 7.74 | 7.48 | 7.65 | 2.8M |
| 2025-08-18 | 7.27 | 7.66 | 7.24 | 7.63 | 4.8M |
| 2025-08-15 | 7.33 | 7.33 | 7.11 | 7.16 | 1.6M |
| 2025-08-14 | 7.31 | 7.47 | 7.20 | 7.23 | 2.3M |
| 2025-08-13 | 7.11 | 7.38 | 7.11 | 7.30 | 3.4M |
| 2025-08-12 | 7.16 | 7.19 | 7.05 | 7.12 | 1.7M |
| 2025-08-11 | 7.10 | 7.29 | 6.61 | 7.16 | 6.4M |
| 2025-08-08 | 7.45 | 7.45 | 7.30 | 7.35 | 1.9M |
| 2025-08-07 | 7.30 | 7.51 | 7.25 | 7.45 | 2.5M |
| 2025-08-06 | 7.47 | 7.47 | 7.16 | 7.21 | 2.9M |
| 2025-08-05 | 7.25 | 7.47 | 7.19 | 7.47 | 3.8M |
| 2025-08-04 | 7.31 | 7.31 | 7.04 | 7.18 | 2.8M |
| 2025-08-01 | 7.31 | 7.47 | 7.28 | 7.31 | 2.4M |
| 2025-07-31 | 7.51 | 7.52 | 7.30 | 7.40 | 1.7M |
| 2025-07-30 | 7.69 | 7.69 | 7.45 | 7.50 | 2.3M |
| 2025-07-29 | 7.65 | 7.72 | 7.46 | 7.69 | 2.9M |
| 2025-07-28 | 7.80 | 7.95 | 7.60 | 7.70 | 3.2M |
| 2025-07-25 | 7.90 | 7.99 | 7.80 | 7.81 | 1.9M |
| 2025-07-24 | 7.91 | 8.07 | 7.82 | 7.93 | 2.3M |
| 2025-07-23 | 8.03 | 8.03 | 7.80 | 7.90 | 3.4M |
| 2025-07-22 | 8.09 | 8.30 | 7.90 | 8.05 | 4.6M |
| 2025-07-21 | 8.59 | 8.86 | 8.08 | 8.09 | 9.5M |
| 2025-07-18 | 8.18 | 8.20 | 7.97 | 8.10 | 3.3M |
| 2025-07-17 | 7.85 | 8.38 | 7.85 | 8.05 | 4.7M |
| 2025-07-16 | 7.66 | 7.97 | 7.55 | 7.80 | 9.0M |
| 2025-07-15 | 6.97 | 7.68 | 6.86 | 7.66 | 9.7M |
| 2025-07-14 | 6.65 | 6.96 | 6.54 | 6.96 | 2.5M |
| 2025-07-11 | 6.57 | 6.75 | 6.55 | 6.65 | 1.2M |
| 2025-07-10 | 6.42 | 6.60 | 6.41 | 6.57 | 1.5M |
| 2025-07-09 | 6.50 | 6.58 | 6.37 | 6.47 | 2.0M |
| 2025-07-08 | 6.48 | 6.62 | 6.48 | 6.53 | 1.2M |
| 2025-07-07 | 6.58 | 6.58 | 6.40 | 6.43 | 1.5M |
| 2025-07-04 | 6.66 | 6.70 | 6.46 | 6.64 | 1.2M |
| 2025-07-03 | 6.68 | 6.86 | 6.65 | 6.69 | 1.0M |
| 2025-07-02 | 6.76 | 6.78 | 6.62 | 6.68 | 1.0M |
| 2025-06-30 | 6.78 | 6.88 | 6.71 | 6.82 | 0.9M |
| 2025-06-27 | 6.45 | 6.86 | 6.45 | 6.75 | 2.4M |
| 2025-06-26 | 6.54 | 6.60 | 6.32 | 6.45 | 2.0M |
| 2025-06-25 | 6.76 | 6.76 | 6.54 | 6.57 | 1.6M |
| 2025-06-24 | 6.55 | 6.75 | 6.54 | 6.74 | 1.0M |
| 2025-06-23 | 6.50 | 6.52 | 6.30 | 6.52 | 0.6M |
| 2025-06-20 | 6.45 | 6.73 | 6.45 | 6.50 | 1.0M |
| 2025-06-19 | 6.89 | 6.95 | 6.45 | 6.45 | 2.6M |
| 2025-06-18 | 6.73 | 6.83 | 6.66 | 6.82 | 0.9M |
| 2025-06-17 | 6.97 | 6.97 | 6.76 | 6.78 | 1.1M |
| 2025-06-16 | 6.85 | 7.00 | 6.70 | 6.80 | 1.0M |
| 2025-06-13 | 7.01 | 7.04 | 6.80 | 6.83 | 2.0M |
| 2025-06-12 | 6.81 | 7.17 | 6.75 | 7.07 | 2.2M |
| 2025-06-11 | 6.80 | 7.02 | 6.80 | 6.81 | 1.8M |
| 2025-06-10 | 6.90 | 6.90 | 6.66 | 6.72 | 1.8M |
| 2025-06-09 | 6.82 | 6.96 | 6.80 | 6.90 | 1.7M |
| 2025-06-06 | 6.83 | 6.83 | 6.69 | 6.82 | 0.9M |
| 2025-06-05 | 6.72 | 6.95 | 6.67 | 6.80 | 2.1M |
| 2025-06-04 | 6.63 | 6.75 | 6.63 | 6.68 | 2.0M |
| 2025-06-03 | 6.50 | 6.67 | 6.48 | 6.64 | 1.4M |
| 2025-06-02 | 6.46 | 6.50 | 6.26 | 6.50 | 3.7M |
| 2025-05-30 | 6.89 | 6.89 | 6.36 | 6.46 | 5.6M |
| 2025-05-29 | 6.70 | 7.00 | 6.60 | 6.94 | 2.9M |
| 2025-05-28 | 6.94 | 6.94 | 6.61 | 6.69 | 1.9M |
| 2025-05-27 | 7.10 | 7.10 | 6.72 | 6.94 | 1.3M |
| 2025-05-26 | 7.00 | 7.03 | 6.71 | 6.71 | 2.3M |
| 2025-05-23 | 7.12 | 7.19 | 6.97 | 7.01 | 1.9M |
| 2025-05-22 | 7.39 | 7.39 | 7.02 | 7.12 | 2.4M |
| 2025-05-21 | 7.60 | 7.60 | 7.25 | 7.39 | 2.7M |
| 2025-05-20 | 7.69 | 7.82 | 7.38 | 7.41 | 1.9M |
| 2025-05-19 | 8.00 | 8.07 | 7.31 | 7.57 | 3.9M |
| 2025-05-16 | 7.83 | 8.11 | 7.70 | 7.83 | 1.7M |
| 2025-05-15 | 8.30 | 8.64 | 7.93 | 8.05 | 3.9M |
| 2025-05-14 | 7.71 | 8.61 | 7.71 | 8.28 | 5.1M |
| 2025-05-13 | 8.12 | 8.13 | 7.62 | 7.67 | 3.2M |
| 2025-05-12 | 7.56 | 8.21 | 7.41 | 8.08 | 4.4M |
| 2025-05-09 | 7.50 | 7.55 | 7.28 | 7.47 | 1.0M |
| 2025-05-08 | 7.47 | 7.76 | 7.46 | 7.52 | 1.7M |
| 2025-05-07 | 7.90 | 8.16 | 7.53 | 7.54 | 2.7M |
| 2025-05-06 | 7.60 | 7.90 | 7.60 | 7.80 | 1.7M |
| 2025-05-02 | 7.31 | 7.85 | 7.27 | 7.68 | 3.0M |
| 2025-04-30 | 7.07 | 7.44 | 7.01 | 7.28 | 0.9M |
| 2025-04-29 | 6.84 | 7.12 | 6.84 | 7.12 | 0.7M |
| 2025-04-28 | 7.10 | 7.10 | 6.82 | 6.88 | 1.3M |
| 2025-04-25 | 7.21 | 7.35 | 7.13 | 7.14 | 1.8M |
| 2025-04-24 | 7.45 | 7.45 | 7.10 | 7.15 | 1.1M |
| 2025-04-23 | 7.05 | 7.60 | 7.05 | 7.45 | 4.0M |
| 2025-04-22 | 6.90 | 7.09 | 6.58 | 6.83 | 2.2M |
| 2025-04-17 | 6.61 | 6.96 | 6.61 | 6.78 | 1.0M |
| 2025-04-16 | 6.97 | 7.13 | 6.64 | 6.84 | 4.2M |
| 2025-04-15 | 7.20 | 7.21 | 6.90 | 6.97 | 1.3M |
| 2025-04-14 | 7.22 | 7.48 | 7.00 | 7.17 | 3.6M |
| 2025-04-11 | 6.76 | 7.17 | 6.61 | 6.85 | 2.9M |
| 2025-04-10 | 7.55 | 7.70 | 6.75 | 6.75 | 6.5M |
| 2025-04-09 | 5.99 | 6.61 | 5.75 | 6.57 | 5.5M |
| 2025-04-08 | 6.20 | 6.55 | 5.97 | 6.36 | 7.2M |
| 2025-04-07 | 7.10 | 7.30 | 5.85 | 5.95 | 21.2M |
| 2025-04-03 | 8.85 | 8.91 | 7.98 | 8.35 | 7.4M |
| 2025-04-02 | 8.80 | 9.35 | 8.80 | 9.16 | 2.6M |
| 2025-04-01 | 9.30 | 9.30 | 8.74 | 8.85 | 3.5M |
| 2025-03-31 | 8.68 | 9.35 | 8.47 | 9.33 | 6.5M |
| 2025-03-28 | 9.30 | 9.74 | 8.65 | 8.87 | 8.1M |
| 2025-03-27 | 10.32 | 10.44 | 9.50 | 9.52 | 6.0M |
| 2025-03-26 | 10.50 | 10.70 | 10.24 | 10.32 | 3.9M |
| 2025-03-25 | 11.40 | 11.48 | 10.30 | 10.48 | 5.6M |
| 2025-03-24 | 10.86 | 11.36 | 10.60 | 11.26 | 4.7M |
| 2025-03-21 | 11.72 | 12.00 | 10.46 | 10.82 | 10.9M |
| 2025-03-20 | 11.40 | 12.38 | 11.30 | 11.72 | 5.3M |
| 2025-03-19 | 13.04 | 13.04 | 11.72 | 11.90 | 8.7M |
| 2025-03-18 | 12.84 | 14.18 | 12.84 | 13.20 | 11.6M |
| 2025-03-17 | 12.06 | 12.98 | 12.00 | 12.60 | 9.4M |
| 2025-03-14 | 11.30 | 12.20 | 10.90 | 12.06 | 9.5M |
| 2025-03-13 | 12.20 | 12.60 | 11.10 | 11.30 | 8.4M |
| 2025-03-12 | 12.60 | 13.38 | 11.96 | 12.34 | 12.4M |
| 2025-03-11 | 10.48 | 12.70 | 10.00 | 12.60 | 21.6M |
| 2025-03-10 | 9.29 | 11.18 | 9.29 | 10.90 | 15.2M |
| 2025-03-07 | 9.14 | 9.64 | 9.06 | 9.15 | 8.1M |
| 2025-03-06 | 8.74 | 9.28 | 8.52 | 9.15 | 8.2M |
| 2025-03-05 | 8.01 | 8.68 | 8.01 | 8.68 | 4.6M |
| 2025-03-04 | 7.92 | 8.09 | 7.50 | 8.01 | 2.6M |
| 2025-03-03 | 7.41 | 8.23 | 7.40 | 8.06 | 8.6M |
| 2025-02-28 | 8.97 | 8.98 | 7.90 | 7.91 | 8.3M |
| 2025-02-27 | 9.00 | 9.83 | 8.68 | 8.84 | 10.2M |
| 2025-02-26 | 8.58 | 9.10 | 8.50 | 8.92 | 7.5M |
| 2025-02-25 | 7.85 | 8.80 | 7.76 | 8.49 | 6.4M |
| 2025-02-24 | 7.95 | 8.13 | 7.73 | 8.00 | 2.9M |
| 2025-02-21 | 8.80 | 8.84 | 7.80 | 7.95 | 6.6M |
| 2025-02-20 | 7.61 | 8.36 | 7.57 | 8.32 | 8.2M |
| 2025-02-19 | 6.60 | 7.59 | 6.57 | 7.57 | 7.7M |
| 2025-02-18 | 6.40 | 6.68 | 6.31 | 6.57 | 3.2M |
| 2025-02-17 | 6.50 | 6.65 | 6.20 | 6.31 | 3.2M |
| 2025-02-14 | 5.61 | 6.20 | 5.60 | 6.08 | 10.9M |
| 2025-02-13 | 6.40 | 6.72 | 6.30 | 6.34 | 2.8M |
| 2025-02-12 | 5.81 | 6.52 | 5.81 | 6.45 | 4.9M |
| 2025-02-11 | 6.00 | 6.00 | 5.81 | 5.85 | 1.1M |
| 2025-02-10 | 5.86 | 5.99 | 5.75 | 5.95 | 1.1M |
| 2025-02-07 | 5.78 | 5.90 | 5.70 | 5.87 | 1.1M |
| 2025-02-06 | 5.58 | 5.90 | 5.51 | 5.78 | 2.2M |
| 2025-02-05 | 5.53 | 5.58 | 5.45 | 5.55 | 0.5M |
| 2025-02-04 | 5.47 | 5.60 | 5.40 | 5.58 | 1.1M |
| 2025-02-03 | 5.24 | 5.54 | 5.01 | 5.47 | 1.5M |
| 2025-01-28 | 5.21 | 5.28 | 4.76 | 5.27 | 2.0M |
| 2025-01-27 | 5.59 | 5.63 | 5.23 | 5.35 | 1.5M |
| 2025-01-24 | 5.51 | 5.63 | 5.35 | 5.59 | 1.5M |
| 2025-01-23 | 5.34 | 5.63 | 5.30 | 5.48 | 2.2M |
| 2025-01-22 | 5.34 | 5.42 | 5.28 | 5.34 | 0.6M |
| 2025-01-21 | 5.27 | 5.35 | 5.22 | 5.32 | 0.5M |
| 2025-01-20 | 5.30 | 5.43 | 5.16 | 5.28 | 0.8M |
| 2025-01-17 | 5.14 | 5.22 | 5.11 | 5.20 | 0.4M |
| 2025-01-16 | 5.16 | 5.22 | 5.09 | 5.18 | 0.5M |
| 2025-01-15 | 5.30 | 5.30 | 5.15 | 5.16 | 0.4M |
| 2025-01-14 | 5.13 | 5.32 | 5.09 | 5.32 | 0.7M |
| 2025-01-13 | 5.22 | 5.26 | 5.06 | 5.17 | 0.6M |
| 2025-01-10 | 5.42 | 5.48 | 5.22 | 5.22 | 0.7M |
| 2025-01-09 | 5.30 | 5.59 | 5.29 | 5.47 | 1.8M |
| 2025-01-08 | 5.42 | 5.42 | 5.21 | 5.30 | 0.7M |
| 2025-01-07 | 5.50 | 5.60 | 5.20 | 5.37 | 1.8M |
| 2025-01-06 | 5.50 | 5.63 | 5.30 | 5.41 | 2.3M |
| 2025-01-03 | 5.00 | 5.69 | 4.95 | 5.48 | 6.4M |
| 2025-01-02 | 5.00 | 5.08 | 4.97 | 5.00 | 1.1M |