5.85
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 4.44 | 4.82 | 4.44 | 4.82 | 0.0M |
| 2024-12-27 | 4.56 | 5.20 | 4.50 | 4.66 | 0.0M |
| 2024-12-23 | 4.40 | 4.64 | 4.30 | 4.50 | 0.0M |
| 2024-12-20 | 4.12 | 4.28 | 4.12 | 4.16 | 0.0M |
| 2024-12-19 | 4.04 | 4.64 | 4.04 | 4.14 | 0.0M |
| 2024-12-18 | 3.98 | 4.52 | 3.98 | 4.50 | 0.0M |
| 2024-12-17 | 4.86 | 5.10 | 4.10 | 4.10 | 0.0M |
| 2024-12-16 | 4.40 | 4.90 | 4.20 | 4.86 | 0.0M |
| 2024-12-13 | 3.80 | 3.88 | 3.80 | 3.82 | 0.0M |
| 2024-12-12 | 4.08 | 4.08 | 3.80 | 3.80 | 0.0M |
| 2024-12-11 | 4.16 | 4.42 | 4.08 | 4.42 | 0.0M |
| 2024-12-10 | 4.38 | 4.38 | 3.80 | 4.32 | 0.0M |
| 2024-12-09 | 4.06 | 4.10 | 4.06 | 4.08 | 0.0M |
| 2024-12-06 | 3.06 | 3.46 | 2.96 | 3.46 | 0.0M |
| 2024-12-05 | 3.28 | 3.50 | 3.04 | 3.04 | 0.0M |
| 2024-12-04 | 3.28 | 3.34 | 3.28 | 3.34 | 0.0M |
| 2024-12-03 | 3.80 | 3.80 | 3.20 | 3.36 | 0.0M |
| 2024-12-02 | 4.20 | 5.10 | 3.70 | 4.02 | 0.0M |
| 2024-11-29 | 2.98 | 4.04 | 2.70 | 4.04 | 0.0M |
| 2024-11-28 | 2.74 | 2.94 | 2.74 | 2.94 | 0.0M |
| 2024-11-27 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2024-11-26 | 3.02 | 3.02 | 2.60 | 2.70 | 0.0M |
| 2024-11-25 | 2.46 | 2.88 | 2.38 | 2.88 | 0.0M |
| 2024-11-22 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2024-11-21 | 2.16 | 2.16 | 2.12 | 2.12 | 0.0M |
| 2024-11-20 | 2.26 | 2.26 | 2.20 | 2.20 | 0.0M |
| 2024-11-19 | 2.36 | 2.44 | 2.24 | 2.24 | 0.0M |
| 2024-11-18 | 2.22 | 2.38 | 2.22 | 2.30 | 0.0M |
| 2024-11-15 | 2.60 | 2.60 | 1.91 | 2.06 | 0.0M |
| 2024-11-14 | 2.42 | 2.50 | 2.36 | 2.36 | 0.0M |
| 2024-11-13 | 2.16 | 2.32 | 2.16 | 2.32 | 0.0M |
| 2024-11-12 | 2.10 | 2.10 | 2.04 | 2.04 | 0.0M |
| 2024-11-11 | 2.18 | 2.20 | 2.10 | 2.10 | 0.0M |
| 2024-11-08 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0M |
| 2024-11-07 | 2.22 | 2.38 | 2.12 | 2.38 | 0.0M |
| 2024-11-06 | 2.10 | 2.20 | 2.10 | 2.20 | 0.0M |
| 2024-11-05 | 1.96 | 2.00 | 1.96 | 2.00 | 0.0M |
| 2024-11-04 | 1.99 | 2.08 | 1.99 | 2.08 | 0.0M |
| 2024-11-01 | 2.22 | 2.22 | 2.08 | 2.08 | 0.0M |
| 2024-10-31 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0M |
| 2024-10-30 | 2.42 | 2.50 | 2.42 | 2.50 | 0.0M |
| 2024-10-29 | 2.58 | 2.58 | 2.48 | 2.48 | 0.0M |
| 2024-10-28 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0M |
| 2024-10-25 | 2.54 | 2.54 | 2.36 | 2.36 | 0.0M |
| 2024-10-24 | 2.66 | 2.66 | 2.52 | 2.52 | 0.0M |
| 2024-10-23 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0M |
| 2024-10-21 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0M |
| 2024-10-18 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0M |
| 2024-10-17 | 2.70 | 2.72 | 2.70 | 2.72 | 0.0M |
| 2024-10-16 | 2.85 | 2.85 | 2.63 | 2.63 | 0.0M |
| 2024-10-15 | 3.11 | 3.11 | 3.01 | 3.02 | 0.0M |
| 2024-10-14 | 3.30 | 3.46 | 3.30 | 3.46 | 0.0M |
| 2024-10-11 | 3.30 | 3.36 | 3.30 | 3.36 | 0.0M |
| 2024-10-10 | 3.36 | 3.38 | 3.22 | 3.22 | 0.0M |
| 2024-10-09 | 3.14 | 3.32 | 3.14 | 3.32 | 0.0M |
| 2024-10-08 | 2.88 | 2.88 | 2.86 | 2.86 | 0.0M |
| 2024-10-07 | 3.12 | 3.26 | 3.00 | 3.14 | 0.0M |
| 2024-10-04 | 3.34 | 3.70 | 3.04 | 3.04 | 0.0M |
| 2024-10-03 | 2.92 | 3.10 | 2.92 | 3.10 | 0.0M |
| 2024-10-02 | 2.36 | 2.64 | 2.36 | 2.64 | 0.0M |
| 2024-10-01 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0M |
| 2024-09-30 | 2.20 | 2.28 | 2.20 | 2.28 | 0.0M |
| 2024-09-27 | 2.02 | 2.10 | 2.02 | 2.10 | 0.0M |
| 2024-09-26 | 1.95 | 1.95 | 1.92 | 1.92 | 0.0M |
| 2024-09-25 | 2.10 | 2.10 | 1.91 | 1.91 | 0.0M |
| 2024-09-24 | 1.91 | 2.00 | 1.91 | 2.00 | 0.0M |
| 2024-09-23 | 1.95 | 1.95 | 1.80 | 1.80 | 0.0M |
| 2024-09-20 | 1.98 | 1.98 | 1.94 | 1.95 | 0.0M |
| 2024-09-19 | 2.10 | 2.10 | 2.02 | 2.04 | 0.0M |
| 2024-09-18 | 2.16 | 2.20 | 2.16 | 2.20 | 0.0M |
| 2024-09-17 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-09-16 | 2.18 | 2.26 | 2.18 | 2.26 | 0.0M |
| 2024-09-13 | 1.83 | 2.10 | 1.83 | 2.10 | 0.0M |
| 2024-09-12 | 1.53 | 1.63 | 1.53 | 1.61 | 0.0M |
| 2024-09-11 | 1.63 | 1.70 | 1.51 | 1.65 | 0.0M |
| 2024-09-10 | 1.87 | 1.89 | 1.46 | 1.46 | 0.0M |
| 2024-09-09 | 2.06 | 2.06 | 1.74 | 1.79 | 0.0M |
| 2024-09-04 | 2.59 | 2.68 | 2.31 | 2.31 | 0.0M |
| 2024-09-03 | 2.35 | 2.48 | 2.35 | 2.48 | 0.0M |
| 2024-09-02 | 2.54 | 2.54 | 2.34 | 2.34 | 0.0M |
| 2024-08-30 | 2.44 | 2.63 | 2.25 | 2.25 | 0.0M |
| 2024-08-29 | 2.31 | 2.45 | 2.20 | 2.38 | 0.0M |
| 2024-08-28 | 2.49 | 2.57 | 2.15 | 2.15 | 0.0M |
| 2024-08-27 | 2.58 | 2.76 | 2.35 | 2.70 | 0.0M |
| 2024-08-26 | 2.65 | 2.75 | 2.59 | 2.59 | 0.0M |
| 2024-08-23 | 3.02 | 3.02 | 2.87 | 2.87 | 0.0M |
| 2024-08-21 | 3.01 | 3.04 | 2.93 | 3.04 | 0.0M |
| 2024-08-20 | 3.18 | 3.18 | 2.83 | 2.87 | 0.0M |
| 2024-08-19 | 3.03 | 3.25 | 3.03 | 3.20 | 0.0M |
| 2024-08-16 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0M |
| 2024-08-15 | 2.95 | 2.95 | 2.74 | 2.86 | 0.0M |
| 2024-08-14 | 2.88 | 3.20 | 2.83 | 2.83 | 0.0M |
| 2024-08-13 | 3.14 | 3.72 | 2.82 | 3.38 | 0.0M |
| 2024-08-12 | 2.63 | 4.75 | 2.48 | 3.23 | 0.0M |
| 2024-08-09 | 3.86 | 3.86 | 2.55 | 3.05 | 0.0M |
| 2024-08-07 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0M |
| 2024-08-06 | 3.59 | 3.77 | 3.51 | 3.77 | 0.0M |
| 2024-08-05 | 3.63 | 3.72 | 3.51 | 3.72 | 0.0M |
| 2024-08-02 | 3.87 | 3.87 | 3.63 | 3.63 | 0.0M |
| 2024-08-01 | 4.10 | 4.25 | 4.10 | 4.21 | 0.0M |
| 2024-07-31 | 4.11 | 4.23 | 4.01 | 4.23 | 0.0M |
| 2024-07-30 | 4.00 | 4.20 | 3.89 | 4.20 | 0.0M |
| 2024-07-29 | 4.19 | 4.19 | 4.00 | 4.00 | 0.0M |
| 2024-07-26 | 3.91 | 4.25 | 3.91 | 3.95 | 0.0M |
| 2024-07-25 | 4.12 | 4.35 | 4.12 | 4.20 | 0.0M |
| 2024-07-24 | 4.28 | 4.60 | 4.15 | 4.15 | 0.0M |
| 2024-07-23 | 4.38 | 4.38 | 4.28 | 4.28 | 0.0M |
| 2024-07-22 | 4.50 | 4.60 | 4.50 | 4.53 | 0.0M |
| 2024-07-19 | 4.45 | 4.46 | 4.27 | 4.27 | 0.0M |
| 2024-07-18 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-07-17 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0M |
| 2024-07-16 | 5.09 | 5.53 | 5.09 | 5.53 | 0.0M |
| 2024-07-15 | 5.20 | 5.20 | 5.13 | 5.13 | 0.0M |
| 2024-07-12 | 5.29 | 5.29 | 5.21 | 5.21 | 0.0M |
| 2024-07-10 | 5.15 | 5.15 | 5.13 | 5.13 | 0.0M |
| 2024-07-09 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-07-08 | 4.85 | 4.87 | 4.84 | 4.87 | 0.0M |
| 2024-07-04 | 5.05 | 5.34 | 5.05 | 5.34 | 0.0M |
| 2024-07-03 | 5.30 | 5.34 | 5.30 | 5.34 | 0.0M |
| 2024-07-02 | 5.14 | 5.14 | 5.04 | 5.04 | 0.0M |
| 2024-07-01 | 5.54 | 5.54 | 5.24 | 5.24 | 0.0M |
| 2024-06-28 | 5.18 | 5.38 | 5.18 | 5.38 | 0.0M |
| 2024-06-27 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0M |
| 2024-06-26 | 5.20 | 5.36 | 5.20 | 5.24 | 0.0M |
| 2024-06-25 | 5.30 | 5.38 | 5.26 | 5.26 | 0.0M |
| 2024-06-24 | 5.00 | 5.29 | 4.88 | 5.29 | 0.0M |
| 2024-06-21 | 5.01 | 5.21 | 5.01 | 5.21 | 0.0M |
| 2024-06-20 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0M |
| 2024-06-19 | 5.15 | 5.23 | 5.15 | 5.23 | 0.0M |
| 2024-06-18 | 5.08 | 5.65 | 5.08 | 5.38 | 0.0M |
| 2024-06-17 | 5.01 | 5.09 | 4.90 | 4.96 | 0.0M |
| 2024-06-14 | 5.19 | 5.19 | 5.01 | 5.01 | 0.0M |
| 2024-06-13 | 5.25 | 5.25 | 5.16 | 5.16 | 0.0M |
| 2024-06-12 | 5.58 | 5.70 | 5.49 | 5.70 | 0.0M |
| 2024-06-11 | 5.38 | 5.38 | 5.11 | 5.11 | 0.0M |
| 2024-06-10 | 5.88 | 5.88 | 5.55 | 5.63 | 0.0M |
| 2024-06-07 | 5.90 | 5.90 | 5.73 | 5.73 | 0.0M |
| 2024-06-06 | 6.21 | 6.21 | 5.96 | 5.96 | 0.0M |
| 2024-06-05 | 6.29 | 6.29 | 6.20 | 6.20 | 0.0M |
| 2024-06-04 | 6.10 | 6.25 | 6.01 | 6.25 | 0.0M |
| 2024-06-03 | 6.41 | 6.41 | 6.18 | 6.41 | 0.0M |
| 2024-05-31 | 6.10 | 6.15 | 6.10 | 6.15 | 0.0M |
| 2024-05-29 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0M |
| 2024-05-28 | 6.46 | 6.63 | 6.40 | 6.45 | 0.0M |
| 2024-05-27 | 6.25 | 6.25 | 6.10 | 6.10 | 0.0M |
| 2024-05-24 | 6.14 | 6.25 | 6.14 | 6.25 | 0.0M |
| 2024-05-23 | 6.53 | 6.53 | 5.89 | 6.33 | 0.0M |
| 2024-05-22 | 6.40 | 6.40 | 6.35 | 6.35 | 0.0M |
| 2024-05-21 | 6.03 | 6.14 | 6.03 | 6.14 | 0.0M |
| 2024-05-20 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0M |
| 2024-05-17 | 7.18 | 7.39 | 6.46 | 6.46 | 0.0M |
| 2024-05-16 | 7.49 | 7.88 | 7.45 | 7.45 | 0.0M |
| 2024-05-15 | 7.70 | 7.91 | 6.60 | 6.60 | 0.0M |
| 2024-05-14 | 6.38 | 6.99 | 6.38 | 6.96 | 0.0M |
| 2024-05-13 | 6.08 | 6.08 | 6.01 | 6.01 | 0.0M |
| 2024-05-10 | 5.75 | 5.90 | 5.75 | 5.90 | 0.0M |
| 2024-05-09 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-05-08 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0M |
| 2024-05-07 | 5.03 | 5.68 | 5.03 | 5.68 | 0.0M |
| 2024-05-06 | 4.58 | 5.18 | 4.58 | 5.18 | 0.0M |
| 2024-05-03 | 5.31 | 5.31 | 4.88 | 4.88 | 0.0M |
| 2024-05-02 | 5.64 | 5.64 | 5.29 | 5.29 | 0.0M |
| 2024-04-30 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0M |
| 2024-04-29 | 5.99 | 6.48 | 5.95 | 6.48 | 0.0M |
| 2024-04-26 | 6.00 | 6.18 | 6.00 | 6.15 | 0.0M |
| 2024-04-25 | 6.44 | 6.58 | 6.31 | 6.31 | 0.0M |
| 2024-04-24 | 6.63 | 6.84 | 6.16 | 6.31 | 0.0M |
| 2024-04-23 | 6.28 | 6.91 | 6.09 | 6.60 | 0.0M |
| 2024-04-22 | 6.13 | 6.13 | 5.89 | 6.01 | 0.0M |
| 2024-04-19 | 5.58 | 5.91 | 5.58 | 5.91 | 0.0M |
| 2024-04-18 | 6.11 | 6.25 | 5.59 | 5.59 | 0.0M |
| 2024-04-17 | 5.89 | 5.89 | 5.64 | 5.64 | 0.0M |
| 2024-04-16 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0M |
| 2024-04-15 | 5.78 | 5.93 | 5.38 | 5.54 | 0.0M |
| 2024-04-12 | 5.85 | 6.13 | 5.84 | 5.98 | 0.0M |
| 2024-04-11 | 5.31 | 5.75 | 5.31 | 5.75 | 0.0M |
| 2024-04-10 | 5.43 | 5.43 | 5.16 | 5.16 | 0.0M |
| 2024-04-09 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2024-04-08 | 5.03 | 5.25 | 5.03 | 5.13 | 0.0M |
| 2024-04-05 | 5.48 | 5.50 | 5.24 | 5.33 | 0.0M |
| 2024-04-04 | 5.85 | 5.96 | 5.51 | 5.51 | 0.0M |
| 2024-04-03 | 5.26 | 5.65 | 5.26 | 5.38 | 0.0M |
| 2024-04-02 | 5.53 | 5.53 | 4.78 | 5.28 | 0.0M |
| 2024-03-28 | 4.53 | 4.69 | 4.16 | 4.35 | 0.0M |
| 2024-03-27 | 4.17 | 4.17 | 4.03 | 4.13 | 0.0M |
| 2024-03-26 | 3.95 | 3.95 | 3.83 | 3.83 | 0.0M |
| 2024-03-25 | 3.93 | 3.93 | 3.89 | 3.89 | 0.0M |
| 2024-03-22 | 4.13 | 4.13 | 3.99 | 3.99 | 0.0M |
| 2024-03-21 | 4.12 | 4.25 | 3.95 | 4.16 | 0.0M |
| 2024-03-20 | 4.20 | 4.24 | 4.17 | 4.18 | 0.0M |
| 2024-03-19 | 3.81 | 4.18 | 3.81 | 4.18 | 0.0M |
| 2024-03-18 | 3.99 | 4.01 | 3.73 | 3.82 | 0.0M |
| 2024-03-15 | 4.09 | 4.09 | 3.92 | 3.92 | 0.0M |
| 2024-03-14 | 4.08 | 4.38 | 3.74 | 3.74 | 0.0M |
| 2024-03-13 | 3.66 | 4.45 | 3.66 | 3.86 | 0.0M |
| 2024-03-11 | 3.71 | 3.71 | 3.49 | 3.49 | 0.0M |
| 2024-03-08 | 3.79 | 3.99 | 3.79 | 3.99 | 0.0M |
| 2024-03-07 | 3.83 | 4.02 | 3.73 | 4.02 | 0.0M |
| 2024-03-06 | 3.75 | 3.75 | 3.74 | 3.74 | 0.0M |
| 2024-03-05 | 3.90 | 3.90 | 3.78 | 3.79 | 0.0M |
| 2024-03-04 | 3.88 | 4.13 | 3.88 | 4.00 | 0.0M |
| 2024-03-01 | 4.88 | 5.31 | 3.89 | 3.92 | 0.0M |
| 2024-02-29 | 3.77 | 4.94 | 3.76 | 4.94 | 0.0M |
| 2024-02-28 | 3.80 | 4.10 | 3.80 | 3.81 | 0.0M |
| 2024-02-27 | 4.00 | 4.08 | 3.53 | 3.97 | 0.0M |
| 2024-02-26 | 3.75 | 3.76 | 3.39 | 3.76 | 0.0M |
| 2024-02-23 | 4.15 | 4.25 | 3.01 | 3.58 | 0.0M |
| 2024-02-22 | 6.75 | 7.50 | 4.00 | 4.07 | 0.0M |
| 2024-02-21 | 9.10 | 9.49 | 8.06 | 8.36 | 0.0M |
| 2024-02-20 | 10.14 | 10.14 | 9.04 | 9.09 | 0.0M |
| 2024-02-19 | 9.91 | 9.98 | 9.58 | 9.98 | 0.0M |
| 2024-02-16 | 10.76 | 10.76 | 9.36 | 9.36 | 0.0M |
| 2024-02-15 | 10.28 | 10.79 | 10.25 | 10.41 | 0.0M |
| 2024-02-14 | 10.44 | 10.64 | 9.95 | 10.16 | 0.0M |
| 2024-02-13 | 10.46 | 10.95 | 9.93 | 10.25 | 0.0M |
| 2024-02-12 | 9.64 | 10.89 | 9.64 | 10.54 | 0.0M |
| 2024-02-09 | 8.50 | 9.13 | 8.34 | 9.13 | 0.0M |
| 2024-02-07 | 8.28 | 8.51 | 8.13 | 8.51 | 0.0M |
| 2024-02-06 | 8.21 | 8.59 | 8.21 | 8.59 | 0.0M |
| 2024-02-05 | 8.75 | 9.74 | 7.86 | 8.19 | 0.0M |
| 2024-02-02 | 8.40 | 8.40 | 8.24 | 8.25 | 0.0M |
| 2024-02-01 | 8.24 | 8.53 | 7.88 | 8.20 | 0.0M |
| 2024-01-31 | 8.88 | 8.88 | 8.25 | 8.25 | 0.0M |
| 2024-01-30 | 8.63 | 8.88 | 8.49 | 8.78 | 0.0M |
| 2024-01-29 | 8.39 | 8.49 | 8.39 | 8.49 | 0.0M |
| 2024-01-26 | 8.11 | 8.34 | 8.11 | 8.34 | 0.0M |
| 2024-01-25 | 8.39 | 9.00 | 8.39 | 9.00 | 0.0M |
| 2024-01-24 | 8.94 | 8.94 | 8.35 | 8.35 | 0.0M |
| 2024-01-23 | 8.89 | 9.08 | 8.35 | 8.68 | 0.0M |
| 2024-01-22 | 8.78 | 9.05 | 8.01 | 8.50 | 0.0M |
| 2024-01-19 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-01-18 | 8.98 | 9.25 | 8.98 | 9.03 | 0.0M |
| 2024-01-17 | 8.95 | 9.50 | 8.25 | 9.50 | 0.0M |
| 2024-01-16 | 8.95 | 9.33 | 8.83 | 9.33 | 0.0M |
| 2024-01-15 | 8.99 | 9.25 | 8.88 | 8.88 | 0.0M |
| 2024-01-12 | 8.83 | 8.99 | 8.75 | 8.99 | 0.0M |
| 2024-01-11 | 8.88 | 9.23 | 8.69 | 8.69 | 0.0M |
| 2024-01-10 | 9.96 | 10.10 | 8.94 | 9.10 | 0.0M |
| 2024-01-09 | 9.58 | 9.69 | 9.41 | 9.41 | 0.0M |
| 2024-01-08 | 10.44 | 10.44 | 9.66 | 10.10 | 0.0M |
| 2024-01-05 | 10.33 | 10.70 | 9.95 | 9.95 | 0.0M |
| 2024-01-04 | 10.79 | 10.81 | 10.36 | 10.36 | 0.0M |
| 2024-01-03 | 11.24 | 11.24 | 11.04 | 11.04 | 0.0M |
| 2024-01-02 | 11.00 | 11.00 | 10.70 | 10.93 | 0.0M |