5.19
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 8.53 | 8.60 | 7.51 | 7.97 | 0.1M |
| 2024-12-30 | 9.95 | 9.95 | 8.00 | 8.44 | 0.2M |
| 2024-12-27 | 8.65 | 9.95 | 8.56 | 9.93 | 0.2M |
| 2024-12-26 | 9.52 | 9.54 | 8.03 | 8.70 | 0.1M |
| 2024-12-24 | 9.05 | 9.99 | 9.05 | 9.52 | 0.1M |
| 2024-12-23 | 9.29 | 10.01 | 9.00 | 9.30 | 0.1M |
| 2024-12-20 | 9.45 | 10.39 | 8.72 | 9.50 | 0.6M |
| 2024-12-19 | 9.55 | 9.90 | 8.85 | 9.43 | 0.3M |
| 2024-12-18 | 10.06 | 10.48 | 9.01 | 9.69 | 0.3M |
| 2024-12-17 | 11.48 | 11.60 | 9.60 | 10.19 | 0.5M |
| 2024-12-16 | 9.45 | 11.40 | 9.38 | 11.32 | 0.5M |
| 2024-12-13 | 8.93 | 10.45 | 8.75 | 9.56 | 0.2M |
| 2024-12-12 | 8.76 | 9.11 | 8.52 | 8.82 | 0.1M |
| 2024-12-11 | 8.86 | 9.11 | 8.53 | 8.82 | 0.1M |
| 2024-12-10 | 8.68 | 9.00 | 8.53 | 8.81 | 0.1M |
| 2024-12-09 | 8.51 | 9.00 | 8.42 | 8.58 | 0.1M |
| 2024-12-06 | 8.42 | 8.49 | 8.30 | 8.35 | 0.0M |
| 2024-12-05 | 8.26 | 8.55 | 7.77 | 8.28 | 0.1M |
| 2024-12-04 | 8.45 | 8.46 | 8.14 | 8.21 | 0.0M |
| 2024-12-03 | 8.04 | 8.40 | 7.76 | 8.16 | 0.1M |
| 2024-12-02 | 7.63 | 8.09 | 6.83 | 7.68 | 0.1M |
| 2024-11-29 | 8.31 | 8.54 | 7.61 | 7.63 | 0.0M |
| 2024-11-27 | 8.38 | 8.52 | 7.89 | 7.92 | 0.0M |
| 2024-11-26 | 8.00 | 8.65 | 7.77 | 8.21 | 0.0M |
| 2024-11-25 | 7.73 | 8.75 | 7.73 | 8.00 | 0.1M |
| 2024-11-22 | 7.87 | 8.09 | 7.50 | 7.56 | 0.0M |
| 2024-11-21 | 7.65 | 7.99 | 7.28 | 7.94 | 0.0M |
| 2024-11-20 | 7.53 | 7.59 | 7.29 | 7.58 | 0.0M |
| 2024-11-19 | 7.42 | 7.63 | 7.26 | 7.53 | 0.0M |
| 2024-11-18 | 7.60 | 7.75 | 6.96 | 7.33 | 0.0M |
| 2024-11-15 | 7.00 | 7.87 | 6.79 | 7.38 | 0.1M |
| 2024-11-14 | 7.00 | 7.10 | 6.53 | 6.99 | 0.0M |
| 2024-11-13 | 6.62 | 6.70 | 6.45 | 6.66 | 0.0M |
| 2024-11-12 | 6.25 | 6.50 | 6.23 | 6.50 | 0.0M |
| 2024-11-11 | 6.30 | 6.30 | 5.61 | 6.25 | 0.0M |
| 2024-11-08 | 5.81 | 6.40 | 5.74 | 6.12 | 0.0M |
| 2024-11-07 | 5.90 | 6.31 | 5.64 | 5.73 | 0.1M |
| 2024-11-06 | 5.87 | 5.98 | 5.57 | 5.85 | 0.0M |
| 2024-11-05 | 5.78 | 6.03 | 5.61 | 5.72 | 0.0M |
| 2024-11-04 | 5.86 | 5.91 | 5.70 | 5.71 | 0.0M |
| 2024-11-01 | 5.49 | 6.03 | 5.49 | 5.84 | 0.0M |
| 2024-10-31 | 6.46 | 6.46 | 5.34 | 5.48 | 0.1M |
| 2024-10-30 | 6.73 | 6.73 | 6.23 | 6.64 | 0.0M |
| 2024-10-29 | 6.73 | 6.73 | 6.32 | 6.69 | 0.0M |
| 2024-10-28 | 6.88 | 6.90 | 6.36 | 6.71 | 0.1M |
| 2024-10-25 | 6.40 | 6.97 | 6.07 | 6.70 | 0.0M |
| 2024-10-24 | 6.22 | 6.25 | 5.98 | 6.25 | 0.0M |
| 2024-10-23 | 6.19 | 6.19 | 5.87 | 6.05 | 0.0M |
| 2024-10-22 | 6.14 | 6.20 | 6.02 | 6.20 | 0.0M |
| 2024-10-21 | 6.05 | 6.05 | 5.95 | 6.00 | 0.0M |
| 2024-10-18 | 5.96 | 6.12 | 5.84 | 6.00 | 0.0M |
| 2024-10-17 | 5.80 | 5.97 | 5.76 | 5.95 | 0.0M |
| 2024-10-16 | 5.80 | 5.90 | 5.78 | 5.82 | 0.0M |
| 2024-10-15 | 5.66 | 5.76 | 5.47 | 5.76 | 0.0M |
| 2024-10-14 | 5.87 | 5.88 | 5.63 | 5.81 | 0.0M |
| 2024-10-11 | 6.09 | 6.09 | 5.55 | 5.76 | 0.0M |
| 2024-10-10 | 5.72 | 5.89 | 5.62 | 5.89 | 0.0M |
| 2024-10-09 | 6.13 | 6.13 | 5.70 | 5.75 | 0.0M |
| 2024-10-08 | 5.35 | 6.05 | 5.35 | 5.96 | 0.0M |
| 2024-10-07 | 5.58 | 5.93 | 5.02 | 5.81 | 0.0M |
| 2024-10-04 | 5.56 | 6.10 | 5.50 | 5.62 | 0.0M |
| 2024-10-03 | 5.64 | 5.86 | 5.41 | 5.60 | 0.1M |
| 2024-10-02 | 5.84 | 5.84 | 5.70 | 5.78 | 0.0M |
| 2024-10-01 | 5.80 | 5.83 | 5.69 | 5.76 | 0.0M |
| 2024-09-30 | 6.06 | 6.06 | 5.51 | 5.80 | 0.1M |
| 2024-09-27 | 6.09 | 6.09 | 5.82 | 5.95 | 0.0M |
| 2024-09-26 | 5.96 | 6.10 | 5.83 | 5.98 | 0.1M |
| 2024-09-25 | 6.00 | 6.12 | 5.76 | 5.93 | 0.0M |
| 2024-09-24 | 6.25 | 6.25 | 5.93 | 5.98 | 0.0M |
| 2024-09-23 | 5.93 | 6.20 | 5.76 | 6.10 | 0.0M |
| 2024-09-20 | 5.85 | 6.18 | 5.69 | 5.87 | 0.1M |
| 2024-09-19 | 6.18 | 6.18 | 4.94 | 5.70 | 0.2M |
| 2024-09-18 | 6.90 | 7.18 | 5.82 | 5.94 | 0.1M |
| 2024-09-17 | 7.19 | 9.00 | 6.87 | 6.94 | 0.1M |
| 2024-09-16 | 6.43 | 7.88 | 6.14 | 7.22 | 0.1M |
| 2024-09-13 | 6.40 | 9.40 | 5.62 | 5.91 | 0.2M |
| 2024-09-12 | 6.15 | 7.00 | 6.15 | 6.76 | 0.0M |
| 2024-09-11 | 5.76 | 6.46 | 5.50 | 6.26 | 0.0M |
| 2024-09-10 | 5.35 | 6.23 | 5.35 | 5.87 | 0.0M |
| 2024-09-09 | 5.80 | 5.80 | 5.00 | 5.11 | 0.1M |
| 2024-09-06 | 5.83 | 6.10 | 5.65 | 5.65 | 0.0M |
| 2024-09-05 | 6.15 | 6.84 | 5.50 | 5.84 | 0.1M |
| 2024-09-04 | 6.15 | 6.76 | 5.61 | 6.22 | 0.0M |
| 2024-09-03 | 5.63 | 6.30 | 5.63 | 5.75 | 0.0M |
| 2024-08-30 | 5.18 | 5.66 | 5.10 | 5.58 | 0.0M |
| 2024-08-29 | 5.01 | 5.75 | 5.01 | 5.28 | 0.1M |
| 2024-08-28 | 5.57 | 6.03 | 5.13 | 5.17 | 0.0M |
| 2024-08-27 | 5.92 | 6.00 | 5.27 | 5.59 | 0.0M |
| 2024-08-26 | 6.80 | 6.90 | 5.87 | 5.90 | 0.0M |
| 2024-08-23 | 6.50 | 6.76 | 6.05 | 6.34 | 0.1M |
| 2024-08-22 | 6.90 | 7.16 | 6.15 | 6.31 | 0.0M |
| 2024-08-21 | 7.85 | 8.35 | 6.83 | 6.83 | 0.1M |
| 2024-08-20 | 8.02 | 8.02 | 7.25 | 7.37 | 0.1M |
| 2024-08-19 | 8.97 | 9.11 | 7.82 | 7.87 | 0.0M |
| 2024-08-16 | 9.56 | 9.56 | 8.71 | 8.76 | 0.0M |
| 2024-08-15 | 9.15 | 9.53 | 8.72 | 8.72 | 0.0M |
| 2024-08-14 | 9.03 | 9.27 | 9.00 | 9.25 | 0.0M |
| 2024-08-13 | 9.17 | 9.17 | 8.85 | 8.86 | 0.0M |
| 2024-08-12 | 9.75 | 9.75 | 9.10 | 9.11 | 0.0M |
| 2024-08-09 | 9.90 | 9.90 | 8.88 | 8.91 | 0.0M |
| 2024-08-08 | 9.02 | 9.34 | 8.78 | 9.10 | 0.0M |
| 2024-08-07 | 9.40 | 9.66 | 8.92 | 9.05 | 0.0M |
| 2024-08-06 | 9.08 | 9.45 | 8.79 | 9.12 | 0.0M |
| 2024-08-05 | 9.48 | 9.52 | 8.82 | 9.08 | 0.0M |
| 2024-08-02 | 9.09 | 9.52 | 8.60 | 9.43 | 0.0M |
| 2024-08-01 | 9.60 | 10.12 | 9.05 | 9.20 | 0.0M |
| 2024-07-31 | 9.48 | 10.05 | 9.48 | 9.70 | 0.0M |
| 2024-07-30 | 9.51 | 10.19 | 9.38 | 9.48 | 0.0M |
| 2024-07-29 | 10.16 | 10.23 | 9.35 | 9.68 | 0.0M |
| 2024-07-26 | 10.13 | 10.67 | 9.62 | 10.09 | 0.0M |
| 2024-07-25 | 10.02 | 10.27 | 9.88 | 9.97 | 0.0M |
| 2024-07-24 | 10.35 | 10.38 | 9.75 | 9.99 | 0.0M |
| 2024-07-23 | 10.74 | 11.07 | 10.11 | 10.35 | 0.0M |
| 2024-07-22 | 10.79 | 11.05 | 10.42 | 10.84 | 0.0M |
| 2024-07-19 | 10.40 | 10.82 | 10.01 | 10.82 | 0.0M |
| 2024-07-18 | 11.04 | 11.15 | 10.01 | 10.49 | 0.1M |
| 2024-07-17 | 11.16 | 11.20 | 10.66 | 10.96 | 0.0M |
| 2024-07-16 | 11.55 | 11.55 | 11.00 | 11.14 | 0.0M |
| 2024-07-15 | 11.28 | 11.75 | 10.90 | 11.38 | 0.1M |
| 2024-07-12 | 10.85 | 11.39 | 10.69 | 11.28 | 0.0M |
| 2024-07-11 | 10.70 | 11.38 | 10.44 | 11.30 | 0.0M |
| 2024-07-10 | 10.52 | 10.79 | 10.41 | 10.79 | 0.0M |
| 2024-07-09 | 11.03 | 11.19 | 10.18 | 10.78 | 0.1M |
| 2024-07-08 | 10.33 | 11.56 | 10.16 | 11.25 | 0.1M |
| 2024-07-05 | 10.35 | 10.85 | 9.84 | 10.40 | 0.1M |
| 2024-07-03 | 9.82 | 10.35 | 9.82 | 10.30 | 0.1M |
| 2024-07-02 | 10.44 | 10.50 | 9.53 | 9.96 | 0.1M |
| 2024-07-01 | 10.25 | 10.80 | 9.97 | 10.53 | 0.1M |
| 2024-06-28 | 11.73 | 12.50 | 10.12 | 10.31 | 0.2M |
| 2024-06-27 | 11.38 | 13.50 | 11.35 | 11.83 | 0.1M |
| 2024-06-26 | 11.57 | 11.80 | 11.01 | 11.60 | 0.1M |
| 2024-06-25 | 11.30 | 11.98 | 11.30 | 11.60 | 0.1M |
| 2024-06-24 | 10.49 | 11.60 | 10.49 | 11.37 | 0.1M |
| 2024-06-21 | 9.51 | 10.90 | 9.15 | 10.81 | 0.9M |
| 2024-06-20 | 10.09 | 10.90 | 9.51 | 9.51 | 0.0M |
| 2024-06-18 | 10.45 | 11.40 | 10.03 | 10.10 | 0.0M |
| 2024-06-17 | 10.22 | 10.99 | 9.73 | 10.65 | 0.0M |
| 2024-06-14 | 10.80 | 11.51 | 9.99 | 10.13 | 0.0M |
| 2024-06-13 | 9.38 | 11.27 | 9.38 | 10.78 | 0.1M |
| 2024-06-12 | 9.01 | 10.08 | 9.00 | 9.50 | 0.0M |
| 2024-06-11 | 10.05 | 10.05 | 8.54 | 8.79 | 0.2M |
| 2024-06-10 | 10.74 | 10.90 | 9.47 | 10.08 | 0.3M |
| 2024-06-07 | 9.74 | 12.99 | 9.74 | 10.89 | 0.2M |
| 2024-06-06 | 11.80 | 11.80 | 9.04 | 10.23 | 0.3M |
| 2024-06-05 | 13.30 | 13.80 | 10.57 | 11.87 | 0.2M |
| 2024-06-04 | 12.99 | 14.86 | 12.83 | 13.80 | 0.1M |
| 2024-06-03 | 14.28 | 14.28 | 11.51 | 13.34 | 0.2M |
| 2024-05-31 | 15.32 | 15.92 | 12.71 | 13.39 | 0.2M |
| 2024-05-30 | 15.66 | 15.99 | 14.80 | 15.66 | 0.1M |
| 2024-05-29 | 20.00 | 20.00 | 15.45 | 16.98 | 0.2M |
| 2024-05-28 | 14.14 | 21.78 | 14.14 | 19.89 | 0.4M |
| 2024-05-24 | 13.91 | 14.57 | 13.40 | 14.14 | 0.1M |
| 2024-05-23 | 13.94 | 13.94 | 13.00 | 13.80 | 0.0M |
| 2024-05-22 | 14.00 | 14.56 | 13.50 | 13.50 | 0.0M |
| 2024-05-21 | 13.02 | 14.57 | 12.75 | 13.77 | 0.1M |
| 2024-05-20 | 13.07 | 13.30 | 12.55 | 13.05 | 0.0M |
| 2024-05-17 | 13.10 | 13.40 | 12.75 | 13.29 | 0.0M |
| 2024-05-16 | 12.65 | 12.75 | 12.35 | 12.68 | 0.0M |
| 2024-05-15 | 12.42 | 12.57 | 12.17 | 12.50 | 0.0M |
| 2024-05-14 | 12.32 | 12.80 | 12.05 | 12.42 | 0.1M |
| 2024-05-13 | 12.94 | 12.97 | 12.06 | 12.43 | 0.0M |
| 2024-05-10 | 12.85 | 14.37 | 11.93 | 12.94 | 0.0M |
| 2024-05-09 | 11.93 | 13.25 | 11.88 | 12.85 | 0.0M |
| 2024-05-08 | 12.23 | 12.30 | 11.35 | 12.15 | 0.0M |
| 2024-05-07 | 11.70 | 12.10 | 11.60 | 12.10 | 0.0M |
| 2024-05-06 | 11.58 | 12.10 | 11.30 | 11.70 | 0.0M |
| 2024-05-03 | 11.25 | 11.99 | 11.25 | 11.45 | 0.0M |
| 2024-05-02 | 12.28 | 12.28 | 10.95 | 11.80 | 0.0M |
| 2024-05-01 | 10.40 | 11.55 | 10.40 | 11.55 | 0.0M |
| 2024-04-30 | 10.72 | 11.50 | 10.22 | 11.03 | 0.0M |
| 2024-04-29 | 11.29 | 11.63 | 10.20 | 10.49 | 0.0M |
| 2024-04-26 | 11.79 | 11.79 | 10.02 | 10.49 | 0.0M |
| 2024-04-25 | 10.27 | 12.53 | 10.27 | 12.10 | 0.1M |
| 2024-04-24 | 10.71 | 10.90 | 9.95 | 10.55 | 0.1M |
| 2024-04-23 | 10.50 | 10.50 | 10.13 | 10.50 | 0.0M |
| 2024-04-22 | 10.30 | 10.99 | 10.06 | 10.44 | 0.0M |
| 2024-04-19 | 10.58 | 10.58 | 10.10 | 10.30 | 0.0M |
| 2024-04-18 | 10.34 | 10.72 | 9.90 | 10.50 | 0.1M |
| 2024-04-17 | 11.70 | 11.70 | 9.94 | 9.94 | 0.0M |
| 2024-04-16 | 10.40 | 10.80 | 10.05 | 10.40 | 0.0M |
| 2024-04-15 | 10.50 | 11.15 | 10.30 | 10.49 | 0.0M |
| 2024-04-12 | 11.49 | 11.83 | 10.50 | 10.50 | 0.1M |
| 2024-04-11 | 10.57 | 11.00 | 10.57 | 11.00 | 0.0M |
| 2024-04-10 | 10.78 | 11.00 | 10.55 | 11.00 | 0.0M |
| 2024-04-09 | 10.98 | 11.20 | 10.65 | 10.65 | 0.0M |
| 2024-04-08 | 10.70 | 11.00 | 10.65 | 11.00 | 0.0M |
| 2024-04-05 | 10.85 | 11.09 | 10.57 | 10.99 | 0.0M |
| 2024-04-04 | 11.05 | 11.34 | 10.59 | 11.09 | 0.0M |
| 2024-04-03 | 11.00 | 11.54 | 10.56 | 10.85 | 0.0M |
| 2024-04-02 | 11.00 | 11.25 | 10.50 | 10.98 | 0.0M |
| 2024-04-01 | 11.49 | 11.49 | 10.50 | 11.00 | 0.0M |
| 2024-03-28 | 10.96 | 11.38 | 10.61 | 11.29 | 0.0M |
| 2024-03-27 | 10.10 | 11.24 | 10.10 | 10.71 | 0.0M |
| 2024-03-26 | 10.50 | 11.20 | 9.75 | 10.94 | 0.0M |
| 2024-03-25 | 10.29 | 11.49 | 10.08 | 11.05 | 0.0M |
| 2024-03-22 | 11.62 | 11.86 | 8.55 | 11.00 | 0.1M |
| 2024-03-21 | 11.02 | 11.73 | 11.02 | 11.50 | 0.0M |
| 2024-03-20 | 11.55 | 11.94 | 11.25 | 11.48 | 0.0M |
| 2024-03-19 | 10.60 | 12.00 | 9.65 | 11.41 | 0.0M |
| 2024-03-18 | 12.40 | 13.35 | 8.40 | 11.06 | 0.1M |
| 2024-03-15 | 16.65 | 17.00 | 10.84 | 12.00 | 0.0M |