5.44
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.73 | 3.75 | 3.71 | 3.73 | 16.4M |
| 2023-12-28 | 3.63 | 3.74 | 3.63 | 3.73 | 25.2M |
| 2023-12-27 | 3.66 | 3.67 | 3.59 | 3.64 | 43.5M |
| 2023-12-22 | 3.64 | 3.69 | 3.63 | 3.63 | 27.9M |
| 2023-12-21 | 3.61 | 3.66 | 3.55 | 3.65 | 19.5M |
| 2023-12-20 | 3.60 | 3.64 | 3.57 | 3.58 | 20.7M |
| 2023-12-19 | 3.63 | 3.63 | 3.59 | 3.59 | 10.9M |
| 2023-12-18 | 3.63 | 3.66 | 3.60 | 3.63 | 29.3M |
| 2023-12-15 | 3.58 | 3.70 | 3.58 | 3.65 | 97.7M |
| 2023-12-14 | 3.53 | 3.58 | 3.51 | 3.56 | 20.9M |
| 2023-12-13 | 3.62 | 3.64 | 3.51 | 3.53 | 37.7M |
| 2023-12-12 | 3.50 | 3.63 | 3.47 | 3.62 | 44.2M |
| 2023-12-11 | 3.57 | 3.57 | 3.45 | 3.50 | 54.8M |
| 2023-12-08 | 3.56 | 3.63 | 3.53 | 3.57 | 40.0M |
| 2023-12-07 | 3.50 | 3.56 | 3.47 | 3.54 | 51.6M |
| 2023-12-06 | 3.45 | 3.52 | 3.42 | 3.51 | 37.8M |
| 2023-12-05 | 3.51 | 3.51 | 3.43 | 3.44 | 41.3M |
| 2023-12-04 | 3.50 | 3.54 | 3.46 | 3.47 | 34.6M |
| 2023-12-01 | 3.50 | 3.55 | 3.46 | 3.47 | 36.8M |
| 2023-11-30 | 3.46 | 3.49 | 3.44 | 3.47 | 66.5M |
| 2023-11-29 | 3.60 | 3.60 | 3.43 | 3.45 | 51.0M |
| 2023-11-28 | 3.59 | 3.59 | 3.54 | 3.56 | 23.2M |
| 2023-11-27 | 3.60 | 3.60 | 3.53 | 3.59 | 37.1M |
| 2023-11-24 | 3.68 | 3.68 | 3.58 | 3.60 | 37.0M |
| 2023-11-23 | 3.61 | 3.70 | 3.57 | 3.67 | 30.0M |
| 2023-11-22 | 3.60 | 3.65 | 3.60 | 3.63 | 14.8M |
| 2023-11-21 | 3.62 | 3.68 | 3.60 | 3.62 | 29.4M |
| 2023-11-20 | 3.58 | 3.62 | 3.54 | 3.61 | 22.8M |
| 2023-11-17 | 3.62 | 3.62 | 3.52 | 3.54 | 39.5M |
| 2023-11-16 | 3.70 | 3.70 | 3.60 | 3.62 | 45.2M |
| 2023-11-15 | 3.60 | 3.69 | 3.60 | 3.69 | 45.4M |
| 2023-11-14 | 3.56 | 3.57 | 3.52 | 3.54 | 21.4M |
| 2023-11-13 | 3.54 | 3.57 | 3.50 | 3.54 | 44.1M |
| 2023-11-10 | 3.62 | 3.62 | 3.55 | 3.56 | 36.5M |
| 2023-11-09 | 3.61 | 3.64 | 3.57 | 3.62 | 38.0M |
| 2023-11-08 | 3.63 | 3.65 | 3.57 | 3.61 | 41.8M |
| 2023-11-07 | 3.68 | 3.70 | 3.61 | 3.62 | 46.1M |
| 2023-11-06 | 3.75 | 3.75 | 3.68 | 3.71 | 28.7M |
| 2023-11-03 | 3.69 | 3.74 | 3.65 | 3.68 | 58.3M |
| 2023-11-02 | 3.60 | 3.68 | 3.60 | 3.65 | 53.8M |
| 2023-11-01 | 3.57 | 3.61 | 3.56 | 3.60 | 55.0M |
| 2023-10-31 | 3.57 | 3.58 | 3.51 | 3.57 | 70.8M |
| 2023-10-30 | 3.74 | 3.78 | 3.49 | 3.55 | 204.1M |
| 2023-10-27 | 3.83 | 3.85 | 3.78 | 3.80 | 48.6M |
| 2023-10-26 | 3.74 | 3.80 | 3.71 | 3.79 | 47.2M |
| 2023-10-25 | 3.80 | 3.83 | 3.71 | 3.73 | 34.3M |
| 2023-10-24 | 3.74 | 3.79 | 3.72 | 3.74 | 40.1M |
| 2023-10-20 | 3.80 | 3.88 | 3.75 | 3.76 | 49.5M |
| 2023-10-19 | 3.91 | 3.91 | 3.82 | 3.83 | 31.4M |
| 2023-10-18 | 3.95 | 3.97 | 3.93 | 3.96 | 28.5M |
| 2023-10-17 | 3.90 | 3.96 | 3.89 | 3.94 | 42.4M |
| 2023-10-16 | 3.96 | 3.97 | 3.85 | 3.88 | 37.9M |
| 2023-10-13 | 3.97 | 4.00 | 3.95 | 3.99 | 54.0M |
| 2023-10-12 | 3.99 | 4.03 | 3.94 | 4.01 | 77.1M |
| 2023-10-11 | 3.87 | 3.91 | 3.84 | 3.87 | 36.1M |
| 2023-10-10 | 3.84 | 3.89 | 3.83 | 3.86 | 31.1M |
| 2023-10-09 | 3.85 | 3.85 | 3.80 | 3.82 | 16.1M |
| 2023-10-06 | 3.84 | 3.90 | 3.84 | 3.85 | 15.7M |
| 2023-10-05 | 3.80 | 3.84 | 3.79 | 3.82 | 23.3M |
| 2023-10-04 | 3.82 | 3.83 | 3.77 | 3.80 | 26.7M |
| 2023-10-03 | 3.95 | 3.95 | 3.79 | 3.82 | 38.4M |
| 2023-09-29 | 3.89 | 3.98 | 3.89 | 3.96 | 29.0M |
| 2023-09-28 | 3.90 | 3.93 | 3.86 | 3.87 | 44.9M |
| 2023-09-27 | 3.91 | 3.96 | 3.87 | 3.91 | 49.7M |
| 2023-09-26 | 3.97 | 3.97 | 3.89 | 3.92 | 50.7M |
| 2023-09-25 | 4.00 | 4.01 | 3.96 | 3.97 | 33.2M |
| 2023-09-22 | 3.96 | 4.04 | 3.95 | 4.03 | 59.6M |
| 2023-09-21 | 3.96 | 4.04 | 3.95 | 3.99 | 76.3M |
| 2023-09-20 | 3.94 | 4.00 | 3.93 | 3.96 | 60.4M |
| 2023-09-19 | 3.92 | 3.96 | 3.89 | 3.93 | 55.0M |
| 2023-09-18 | 3.93 | 3.94 | 3.86 | 3.92 | 35.8M |
| 2023-09-15 | 3.92 | 3.96 | 3.89 | 3.93 | 46.0M |
| 2023-09-14 | 3.85 | 3.92 | 3.85 | 3.90 | 20.3M |
| 2023-09-13 | 3.87 | 3.89 | 3.83 | 3.85 | 37.8M |
| 2023-09-12 | 3.90 | 3.90 | 3.86 | 3.87 | 27.3M |
| 2023-09-11 | 3.88 | 3.93 | 3.88 | 3.90 | 43.0M |
| 2023-09-07 | 3.94 | 3.97 | 3.89 | 3.92 | 20.5M |
| 2023-09-06 | 3.91 | 3.98 | 3.89 | 3.94 | 55.1M |
| 2023-09-05 | 4.05 | 4.06 | 3.93 | 3.94 | 31.8M |
| 2023-09-04 | 3.90 | 4.13 | 3.90 | 4.06 | 119.7M |
| 2023-08-31 | 3.99 | 3.99 | 3.84 | 3.87 | 88.7M |
| 2023-08-30 | 4.05 | 4.07 | 3.99 | 3.99 | 46.5M |
| 2023-08-29 | 4.01 | 4.05 | 3.95 | 4.02 | 63.0M |
| 2023-08-28 | 4.01 | 4.07 | 3.98 | 3.98 | 40.0M |
| 2023-08-25 | 3.90 | 4.02 | 3.89 | 3.96 | 40.2M |
| 2023-08-24 | 3.95 | 4.00 | 3.94 | 3.98 | 18.3M |
| 2023-08-23 | 3.97 | 4.00 | 3.92 | 3.96 | 33.4M |
| 2023-08-22 | 3.88 | 4.00 | 3.88 | 3.96 | 43.3M |
| 2023-08-21 | 4.02 | 4.02 | 3.89 | 3.90 | 38.8M |
| 2023-08-18 | 3.99 | 4.10 | 3.95 | 3.98 | 57.2M |
| 2023-08-17 | 3.90 | 4.02 | 3.90 | 4.00 | 67.9M |
| 2023-08-16 | 4.11 | 4.11 | 3.96 | 4.00 | 71.0M |
| 2023-08-15 | 4.11 | 4.14 | 4.08 | 4.11 | 36.9M |
| 2023-08-14 | 4.25 | 4.25 | 4.09 | 4.13 | 91.0M |
| 2023-08-11 | 4.32 | 4.32 | 4.23 | 4.26 | 34.8M |
| 2023-08-10 | 4.29 | 4.32 | 4.26 | 4.32 | 36.1M |
| 2023-08-09 | 4.30 | 4.34 | 4.29 | 4.31 | 39.3M |
| 2023-08-08 | 4.39 | 4.40 | 4.31 | 4.33 | 51.4M |
| 2023-08-07 | 4.44 | 4.47 | 4.39 | 4.39 | 23.1M |
| 2023-08-04 | 4.43 | 4.58 | 4.43 | 4.47 | 43.8M |
| 2023-08-03 | 4.39 | 4.44 | 4.33 | 4.37 | 84.2M |
| 2023-08-02 | 4.63 | 4.64 | 4.36 | 4.39 | 99.3M |
| 2023-08-01 | 4.78 | 4.80 | 4.62 | 4.64 | 29.1M |
| 2023-07-31 | 4.78 | 4.83 | 4.74 | 4.78 | 44.2M |
| 2023-07-28 | 4.56 | 4.76 | 4.52 | 4.76 | 50.6M |
| 2023-07-27 | 4.56 | 4.59 | 4.51 | 4.58 | 38.1M |
| 2023-07-26 | 4.59 | 4.61 | 4.49 | 4.51 | 30.6M |
| 2023-07-25 | 4.47 | 4.64 | 4.47 | 4.62 | 37.5M |
| 2023-07-24 | 4.44 | 4.49 | 4.38 | 4.40 | 19.8M |
| 2023-07-21 | 4.42 | 4.50 | 4.42 | 4.50 | 40.1M |
| 2023-07-20 | 4.44 | 4.53 | 4.44 | 4.44 | 19.2M |
| 2023-07-19 | 4.39 | 4.46 | 4.39 | 4.44 | 52.1M |
| 2023-07-18 | 4.58 | 4.58 | 4.47 | 4.48 | 65.1M |
| 2023-07-14 | 4.67 | 4.68 | 4.58 | 4.59 | 43.7M |
| 2023-07-13 | 4.60 | 4.60 | 4.50 | 4.59 | 37.8M |
| 2023-07-12 | 4.40 | 4.52 | 4.39 | 4.47 | 38.7M |
| 2023-07-11 | 4.35 | 4.42 | 4.35 | 4.38 | 40.4M |
| 2023-07-10 | 4.45 | 4.47 | 4.34 | 4.36 | 40.3M |
| 2023-07-07 | 4.40 | 4.41 | 4.31 | 4.33 | 47.9M |
| 2023-07-06 | 4.50 | 4.58 | 4.41 | 4.41 | 47.3M |
| 2023-07-05 | 4.68 | 4.68 | 4.47 | 4.49 | 59.0M |
| 2023-07-04 | 4.88 | 4.92 | 4.83 | 4.87 | 29.3M |
| 2023-07-03 | 4.85 | 4.91 | 4.82 | 4.87 | 27.4M |
| 2023-06-30 | 4.81 | 4.87 | 4.81 | 4.82 | 20.6M |
| 2023-06-29 | 4.88 | 4.92 | 4.81 | 4.84 | 16.1M |
| 2023-06-28 | 4.88 | 4.92 | 4.87 | 4.90 | 17.5M |
| 2023-06-27 | 4.79 | 4.91 | 4.77 | 4.90 | 45.8M |
| 2023-06-26 | 4.86 | 4.86 | 4.74 | 4.78 | 42.3M |
| 2023-06-23 | 4.90 | 4.91 | 4.83 | 4.87 | 53.4M |
| 2023-06-21 | 4.94 | 4.95 | 4.90 | 4.93 | 41.3M |
| 2023-06-20 | 5.00 | 5.03 | 4.96 | 4.97 | 39.6M |
| 2023-06-19 | 5.05 | 5.06 | 5.01 | 5.03 | 15.1M |
| 2023-06-16 | 5.04 | 5.10 | 5.04 | 5.04 | 29.9M |
| 2023-06-15 | 5.15 | 5.15 | 5.02 | 5.05 | 21.1M |
| 2023-06-14 | 5.18 | 5.21 | 5.04 | 5.07 | 36.1M |
| 2023-06-13 | 5.22 | 5.26 | 5.17 | 5.18 | 22.1M |
| 2023-06-12 | 5.36 | 5.36 | 5.22 | 5.23 | 162.7M |
| 2023-06-09 | 5.27 | 5.37 | 5.23 | 5.34 | 59.3M |
| 2023-06-08 | 5.22 | 5.27 | 5.15 | 5.25 | 31.8M |
| 2023-06-07 | 5.13 | 5.21 | 5.11 | 5.19 | 47.6M |
| 2023-06-06 | 5.06 | 5.16 | 5.04 | 5.09 | 26.7M |
| 2023-06-05 | 5.07 | 5.10 | 4.99 | 5.06 | 35.1M |
| 2023-06-02 | 4.98 | 5.06 | 4.96 | 5.01 | 52.7M |
| 2023-06-01 | 4.94 | 4.96 | 4.87 | 4.93 | 31.8M |
| 2023-05-31 | 4.93 | 4.95 | 4.84 | 4.92 | 92.9M |
| 2023-05-30 | 4.97 | 5.03 | 4.93 | 4.96 | 34.7M |
| 2023-05-29 | 4.92 | 5.03 | 4.92 | 4.97 | 28.4M |
| 2023-05-25 | 4.94 | 4.98 | 4.90 | 4.91 | 39.6M |
| 2023-05-24 | 4.98 | 5.05 | 4.98 | 5.00 | 33.9M |
| 2023-05-23 | 5.15 | 5.19 | 4.98 | 5.00 | 24.8M |
| 2023-05-22 | 5.10 | 5.17 | 5.09 | 5.10 | 18.9M |
| 2023-05-19 | 5.17 | 5.17 | 5.08 | 5.10 | 30.5M |
| 2023-05-18 | 5.15 | 5.21 | 5.10 | 5.17 | 26.3M |
| 2023-05-17 | 5.22 | 5.22 | 5.06 | 5.07 | 24.5M |
| 2023-05-16 | 5.18 | 5.22 | 5.13 | 5.20 | 52.4M |
| 2023-05-15 | 5.00 | 5.18 | 4.96 | 5.16 | 50.2M |
| 2023-05-12 | 5.13 | 5.15 | 5.02 | 5.03 | 55.7M |
| 2023-05-11 | 5.21 | 5.21 | 5.13 | 5.16 | 38.3M |
| 2023-05-10 | 5.38 | 5.40 | 5.17 | 5.19 | 52.3M |
| 2023-05-09 | 5.54 | 5.59 | 5.33 | 5.37 | 100.9M |
| 2023-05-08 | 5.39 | 5.58 | 5.39 | 5.54 | 144.1M |
| 2023-05-05 | 5.35 | 5.43 | 5.30 | 5.39 | 93.5M |
| 2023-05-04 | 5.03 | 5.35 | 5.03 | 5.35 | 109.6M |
| 2023-05-03 | 5.11 | 5.13 | 5.03 | 5.05 | 14.5M |
| 2023-05-02 | 5.15 | 5.15 | 5.04 | 5.13 | 24.8M |
| 2023-04-28 | 4.96 | 5.15 | 4.95 | 5.10 | 55.6M |
| 2023-04-27 | 5.05 | 5.07 | 4.90 | 5.03 | 58.9M |
| 2023-04-26 | 5.13 | 5.13 | 5.01 | 5.07 | 44.0M |
| 2023-04-25 | 5.01 | 5.14 | 4.98 | 5.13 | 69.0M |
| 2023-04-24 | 5.05 | 5.06 | 4.95 | 5.01 | 29.1M |
| 2023-04-21 | 5.07 | 5.13 | 5.01 | 5.05 | 23.8M |
| 2023-04-20 | 5.07 | 5.11 | 5.00 | 5.07 | 17.6M |
| 2023-04-19 | 5.10 | 5.15 | 5.03 | 5.07 | 40.9M |
| 2023-04-18 | 5.00 | 5.14 | 4.97 | 5.10 | 75.5M |
| 2023-04-17 | 4.88 | 5.07 | 4.86 | 5.03 | 66.8M |
| 2023-04-14 | 4.97 | 4.97 | 4.86 | 4.91 | 55.1M |
| 2023-04-13 | 4.84 | 4.94 | 4.81 | 4.91 | 35.6M |
| 2023-04-12 | 4.87 | 4.87 | 4.79 | 4.87 | 42.8M |
| 2023-04-11 | 4.80 | 4.84 | 4.73 | 4.84 | 41.5M |
| 2023-04-06 | 4.74 | 4.79 | 4.72 | 4.74 | 30.9M |
| 2023-04-04 | 4.72 | 4.78 | 4.68 | 4.74 | 49.8M |
| 2023-04-03 | 4.66 | 4.74 | 4.66 | 4.70 | 35.1M |
| 2023-03-31 | 4.79 | 4.88 | 4.66 | 4.66 | 169.9M |
| 2023-03-30 | 4.90 | 4.96 | 4.81 | 4.91 | 65.9M |
| 2023-03-29 | 4.81 | 4.88 | 4.78 | 4.83 | 24.7M |
| 2023-03-28 | 4.78 | 4.84 | 4.74 | 4.78 | 22.3M |
| 2023-03-27 | 4.80 | 4.82 | 4.73 | 4.76 | 24.8M |
| 2023-03-24 | 5.02 | 5.04 | 4.80 | 4.81 | 58.3M |
| 2023-03-23 | 4.96 | 5.06 | 4.93 | 5.05 | 25.3M |
| 2023-03-22 | 4.97 | 5.04 | 4.94 | 4.96 | 33.9M |
| 2023-03-21 | 5.00 | 5.03 | 4.88 | 4.94 | 24.0M |
| 2023-03-20 | 5.07 | 5.13 | 4.95 | 4.97 | 34.4M |
| 2023-03-17 | 5.06 | 5.12 | 4.99 | 5.07 | 50.5M |
| 2023-03-16 | 4.90 | 5.07 | 4.90 | 5.00 | 30.7M |
| 2023-03-15 | 4.89 | 5.02 | 4.89 | 4.99 | 50.7M |
| 2023-03-14 | 4.97 | 4.97 | 4.82 | 4.84 | 46.5M |
| 2023-03-13 | 4.83 | 5.00 | 4.83 | 4.97 | 43.5M |
| 2023-03-10 | 4.90 | 4.99 | 4.82 | 4.83 | 50.8M |
| 2023-03-09 | 5.03 | 5.04 | 4.94 | 4.96 | 25.1M |
| 2023-03-08 | 5.06 | 5.06 | 4.98 | 5.03 | 31.6M |
| 2023-03-07 | 4.98 | 5.20 | 4.96 | 5.13 | 63.8M |
| 2023-03-06 | 5.02 | 5.10 | 4.95 | 4.99 | 33.5M |
| 2023-03-03 | 4.94 | 5.09 | 4.88 | 5.05 | 60.3M |
| 2023-03-02 | 4.82 | 4.93 | 4.81 | 4.91 | 33.1M |
| 2023-03-01 | 4.71 | 4.87 | 4.71 | 4.83 | 48.6M |
| 2023-02-28 | 4.80 | 4.83 | 4.71 | 4.71 | 69.0M |
| 2023-02-27 | 4.81 | 4.86 | 4.80 | 4.81 | 22.3M |
| 2023-02-24 | 4.88 | 4.95 | 4.83 | 4.85 | 30.8M |
| 2023-02-23 | 4.88 | 4.99 | 4.88 | 4.92 | 22.7M |
| 2023-02-22 | 5.04 | 5.04 | 4.93 | 4.96 | 23.4M |
| 2023-02-21 | 5.05 | 5.08 | 4.99 | 5.03 | 19.3M |
| 2023-02-20 | 4.93 | 5.08 | 4.93 | 5.06 | 30.6M |
| 2023-02-17 | 4.92 | 4.96 | 4.91 | 4.93 | 19.6M |
| 2023-02-16 | 4.95 | 4.95 | 4.91 | 4.93 | 38.3M |
| 2023-02-15 | 5.00 | 5.00 | 4.91 | 4.93 | 42.4M |
| 2023-02-14 | 4.95 | 5.04 | 4.95 | 4.99 | 31.2M |
| 2023-02-13 | 4.97 | 4.99 | 4.92 | 4.97 | 29.4M |
| 2023-02-10 | 5.00 | 5.04 | 4.94 | 4.97 | 63.3M |
| 2023-02-09 | 5.09 | 5.11 | 4.98 | 5.00 | 150.9M |
| 2023-02-08 | 5.19 | 5.25 | 5.14 | 5.16 | 37.9M |
| 2023-02-07 | 5.12 | 5.22 | 5.12 | 5.18 | 31.7M |
| 2023-02-06 | 5.20 | 5.20 | 5.10 | 5.12 | 40.9M |
| 2023-02-03 | 5.33 | 5.33 | 5.21 | 5.23 | 31.6M |
| 2023-02-02 | 5.43 | 5.43 | 5.28 | 5.29 | 23.5M |
| 2023-02-01 | 5.37 | 5.39 | 5.28 | 5.39 | 51.7M |
| 2023-01-31 | 5.45 | 5.48 | 5.29 | 5.33 | 71.8M |
| 2023-01-30 | 5.51 | 5.52 | 5.38 | 5.40 | 55.8M |
| 2023-01-27 | 5.53 | 5.54 | 5.45 | 5.52 | 17.8M |
| 2023-01-26 | 5.49 | 5.53 | 5.44 | 5.51 | 26.9M |
| 2023-01-20 | 5.35 | 5.44 | 5.35 | 5.44 | 28.7M |
| 2023-01-19 | 5.30 | 5.40 | 5.30 | 5.39 | 17.7M |
| 2023-01-18 | 5.29 | 5.40 | 5.25 | 5.38 | 52.4M |
| 2023-01-17 | 5.38 | 5.38 | 5.24 | 5.28 | 34.7M |
| 2023-01-16 | 5.45 | 5.53 | 5.34 | 5.37 | 44.6M |
| 2023-01-13 | 5.50 | 5.50 | 5.43 | 5.48 | 63.8M |
| 2023-01-12 | 5.35 | 5.41 | 5.33 | 5.39 | 67.9M |
| 2023-01-11 | 5.39 | 5.42 | 5.33 | 5.35 | 77.6M |
| 2023-01-10 | 5.28 | 5.34 | 5.23 | 5.33 | 83.5M |
| 2023-01-09 | 5.18 | 5.30 | 5.18 | 5.27 | 34.2M |
| 2023-01-06 | 5.18 | 5.20 | 5.10 | 5.18 | 45.2M |
| 2023-01-05 | 5.20 | 5.21 | 5.13 | 5.17 | 54.4M |
| 2023-01-04 | 5.00 | 5.15 | 4.99 | 5.13 | 59.2M |
| 2023-01-03 | 4.80 | 4.98 | 4.78 | 4.96 | 60.2M |