9.03
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.53 | 4.68 | 4.51 | 4.66 | 28.6M |
| 2022-12-29 | 4.63 | 4.75 | 4.53 | 4.53 | 27.5M |
| 2022-12-28 | 4.65 | 4.74 | 4.53 | 4.64 | 32.0M |
| 2022-12-27 | 4.81 | 4.83 | 4.61 | 4.68 | 34.2M |
| 2022-12-26 | 4.80 | 4.91 | 4.77 | 4.84 | 24.8M |
| 2022-12-23 | 4.69 | 4.84 | 4.64 | 4.75 | 25.4M |
| 2022-12-22 | 4.67 | 4.85 | 4.61 | 4.73 | 31.7M |
| 2022-12-21 | 4.63 | 4.72 | 4.60 | 4.63 | 17.3M |
| 2022-12-20 | 4.68 | 4.77 | 4.62 | 4.63 | 16.0M |
| 2022-12-19 | 4.82 | 4.82 | 4.66 | 4.70 | 24.6M |
| 2022-12-16 | 4.82 | 4.91 | 4.78 | 4.81 | 21.9M |
| 2022-12-15 | 4.95 | 4.95 | 4.85 | 4.87 | 26.2M |
| 2022-12-14 | 4.92 | 4.99 | 4.83 | 4.96 | 44.1M |
| 2022-12-13 | 4.80 | 5.13 | 4.78 | 4.92 | 55.8M |
| 2022-12-12 | 4.83 | 4.88 | 4.76 | 4.78 | 18.7M |
| 2022-12-09 | 4.92 | 4.93 | 4.77 | 4.85 | 23.3M |
| 2022-12-08 | 4.90 | 4.95 | 4.82 | 4.92 | 25.8M |
| 2022-12-07 | 4.85 | 4.97 | 4.78 | 4.90 | 30.4M |
| 2022-12-06 | 4.89 | 4.93 | 4.81 | 4.85 | 24.0M |
| 2022-12-05 | 4.86 | 4.97 | 4.86 | 4.92 | 33.3M |
| 2022-12-02 | 4.75 | 4.91 | 4.74 | 4.86 | 32.6M |
| 2022-12-01 | 4.70 | 4.82 | 4.70 | 4.74 | 27.2M |
| 2022-11-30 | 4.72 | 4.73 | 4.63 | 4.66 | 22.7M |
| 2022-11-29 | 4.62 | 4.73 | 4.62 | 4.73 | 24.4M |
| 2022-11-28 | 4.51 | 4.65 | 4.50 | 4.62 | 20.5M |
| 2022-11-25 | 4.61 | 4.65 | 4.56 | 4.58 | 15.8M |
| 2022-11-24 | 4.64 | 4.68 | 4.57 | 4.61 | 20.2M |
| 2022-11-23 | 4.71 | 4.73 | 4.55 | 4.62 | 26.1M |
| 2022-11-22 | 4.78 | 4.84 | 4.68 | 4.72 | 28.1M |
| 2022-11-21 | 4.89 | 4.94 | 4.76 | 4.79 | 36.0M |
| 2022-11-18 | 5.03 | 5.15 | 4.93 | 4.96 | 48.2M |
| 2022-11-17 | 5.09 | 5.17 | 4.91 | 5.00 | 55.0M |
| 2022-11-16 | 4.88 | 5.04 | 4.88 | 4.95 | 38.1M |
| 2022-11-15 | 4.80 | 4.93 | 4.79 | 4.88 | 29.4M |
| 2022-11-14 | 4.89 | 4.92 | 4.79 | 4.82 | 33.0M |
| 2022-11-11 | 4.99 | 5.04 | 4.85 | 4.88 | 49.8M |
| 2022-11-10 | 4.73 | 4.95 | 4.71 | 4.91 | 45.7M |
| 2022-11-09 | 4.80 | 4.85 | 4.74 | 4.79 | 25.9M |
| 2022-11-08 | 4.80 | 4.84 | 4.71 | 4.82 | 36.4M |
| 2022-11-07 | 4.61 | 4.84 | 4.59 | 4.80 | 52.1M |
| 2022-11-04 | 4.55 | 4.66 | 4.51 | 4.63 | 38.1M |
| 2022-11-03 | 4.60 | 4.66 | 4.51 | 4.53 | 39.5M |
| 2022-11-02 | 4.72 | 4.90 | 4.59 | 4.61 | 72.1M |
| 2022-11-01 | 4.33 | 4.47 | 4.33 | 4.47 | 20.4M |
| 2022-10-31 | 4.24 | 4.36 | 4.20 | 4.33 | 21.5M |
| 2022-10-28 | 4.45 | 4.47 | 4.20 | 4.23 | 29.6M |
| 2022-10-27 | 4.37 | 4.51 | 4.36 | 4.49 | 27.7M |
| 2022-10-26 | 4.29 | 4.42 | 4.29 | 4.38 | 22.4M |
| 2022-10-25 | 4.33 | 4.35 | 4.20 | 4.26 | 17.7M |
| 2022-10-24 | 4.45 | 4.54 | 4.28 | 4.32 | 25.8M |
| 2022-10-21 | 4.53 | 4.56 | 4.45 | 4.46 | 19.5M |
| 2022-10-20 | 4.55 | 4.60 | 4.45 | 4.53 | 24.6M |
| 2022-10-19 | 4.60 | 4.63 | 4.52 | 4.53 | 25.1M |
| 2022-10-18 | 4.59 | 4.68 | 4.54 | 4.62 | 30.8M |
| 2022-10-17 | 4.46 | 4.71 | 4.45 | 4.63 | 39.8M |
| 2022-10-14 | 4.42 | 4.57 | 4.42 | 4.49 | 29.7M |
| 2022-10-13 | 4.38 | 4.49 | 4.36 | 4.40 | 25.7M |
| 2022-10-12 | 4.30 | 4.43 | 4.24 | 4.42 | 24.7M |
| 2022-10-11 | 4.29 | 4.32 | 4.19 | 4.29 | 16.3M |
| 2022-10-10 | 4.34 | 4.37 | 4.25 | 4.26 | 18.6M |
| 2022-09-30 | 4.44 | 4.47 | 4.34 | 4.34 | 22.1M |
| 2022-09-29 | 4.57 | 4.59 | 4.38 | 4.41 | 29.1M |
| 2022-09-28 | 4.70 | 4.72 | 4.48 | 4.48 | 39.7M |
| 2022-09-27 | 4.54 | 4.74 | 4.54 | 4.73 | 43.7M |
| 2022-09-26 | 4.66 | 4.71 | 4.52 | 4.52 | 47.3M |
| 2022-09-23 | 5.02 | 5.04 | 4.72 | 4.73 | 64.4M |
| 2022-09-22 | 5.06 | 5.11 | 4.98 | 4.99 | 50.6M |
| 2022-09-21 | 5.00 | 5.16 | 4.95 | 5.11 | 62.6M |
| 2022-09-20 | 5.15 | 5.22 | 4.95 | 5.08 | 119.9M |
| 2022-09-19 | 5.71 | 5.73 | 5.41 | 5.41 | 95.4M |
| 2022-09-16 | 5.73 | 6.28 | 5.65 | 6.01 | 221.7M |
| 2022-09-15 | 5.58 | 6.09 | 5.56 | 5.71 | 107.8M |
| 2022-09-14 | 5.53 | 5.87 | 5.47 | 5.54 | 96.2M |
| 2022-09-13 | 5.54 | 5.72 | 5.41 | 5.67 | 88.4M |
| 2022-09-09 | 5.33 | 5.80 | 5.19 | 5.59 | 106.3M |
| 2022-09-08 | 5.34 | 5.70 | 5.33 | 5.40 | 86.5M |
| 2022-09-07 | 5.46 | 5.46 | 5.28 | 5.33 | 62.2M |
| 2022-09-06 | 5.53 | 5.59 | 5.40 | 5.50 | 85.0M |
| 2022-09-05 | 5.45 | 5.73 | 5.35 | 5.65 | 144.9M |
| 2022-09-02 | 5.10 | 5.59 | 5.10 | 5.59 | 124.9M |
| 2022-09-01 | 5.23 | 5.31 | 5.01 | 5.08 | 67.9M |
| 2022-08-31 | 5.11 | 5.45 | 5.05 | 5.34 | 95.6M |
| 2022-08-30 | 4.94 | 5.37 | 4.90 | 5.22 | 79.9M |
| 2022-08-29 | 4.85 | 5.02 | 4.72 | 4.96 | 52.5M |
| 2022-08-26 | 5.11 | 5.17 | 4.91 | 4.94 | 70.6M |
| 2022-08-25 | 5.39 | 5.40 | 5.06 | 5.15 | 101.5M |
| 2022-08-24 | 5.30 | 5.80 | 5.20 | 5.50 | 135.0M |
| 2022-08-23 | 5.50 | 5.90 | 5.30 | 5.33 | 169.4M |
| 2022-08-22 | 4.88 | 5.38 | 4.80 | 5.38 | 67.1M |
| 2022-08-19 | 4.88 | 5.18 | 4.84 | 4.89 | 82.7M |
| 2022-08-18 | 4.62 | 5.14 | 4.52 | 4.89 | 84.5M |
| 2022-08-17 | 4.65 | 4.70 | 4.59 | 4.67 | 25.0M |
| 2022-08-16 | 4.62 | 4.62 | 4.56 | 4.61 | 23.5M |
| 2022-08-15 | 4.62 | 4.65 | 4.56 | 4.62 | 28.7M |
| 2022-08-12 | 4.74 | 4.78 | 4.67 | 4.68 | 31.9M |
| 2022-08-11 | 4.63 | 4.73 | 4.63 | 4.69 | 34.6M |
| 2022-08-10 | 4.65 | 4.66 | 4.58 | 4.62 | 29.5M |
| 2022-08-09 | 4.74 | 4.74 | 4.63 | 4.67 | 33.4M |
| 2022-08-08 | 4.74 | 4.77 | 4.62 | 4.76 | 38.2M |
| 2022-08-05 | 4.84 | 4.87 | 4.67 | 4.75 | 60.0M |
| 2022-08-04 | 5.19 | 5.19 | 4.81 | 4.84 | 112.6M |
| 2022-08-03 | 4.98 | 5.20 | 4.98 | 5.20 | 97.2M |
| 2022-08-02 | 4.69 | 4.73 | 4.35 | 4.73 | 59.1M |
| 2022-08-01 | 4.67 | 4.83 | 4.53 | 4.73 | 47.6M |
| 2022-07-29 | 4.58 | 4.73 | 4.52 | 4.70 | 43.3M |
| 2022-07-28 | 4.62 | 4.64 | 4.53 | 4.57 | 21.2M |
| 2022-07-27 | 4.55 | 4.63 | 4.51 | 4.62 | 19.1M |
| 2022-07-26 | 4.46 | 4.57 | 4.43 | 4.57 | 18.2M |
| 2022-07-25 | 4.48 | 4.55 | 4.42 | 4.44 | 12.9M |
| 2022-07-22 | 4.52 | 4.58 | 4.45 | 4.49 | 17.4M |
| 2022-07-21 | 4.54 | 4.64 | 4.51 | 4.54 | 19.1M |
| 2022-07-20 | 4.50 | 4.55 | 4.47 | 4.54 | 19.0M |
| 2022-07-19 | 4.39 | 4.52 | 4.38 | 4.51 | 24.6M |
| 2022-07-18 | 4.24 | 4.43 | 4.23 | 4.38 | 18.1M |
| 2022-07-15 | 4.33 | 4.36 | 4.24 | 4.24 | 17.7M |
| 2022-07-14 | 4.41 | 4.46 | 4.36 | 4.37 | 14.1M |
| 2022-07-13 | 4.30 | 4.54 | 4.29 | 4.41 | 22.1M |
| 2022-07-12 | 4.43 | 4.43 | 4.29 | 4.30 | 19.5M |
| 2022-07-11 | 4.48 | 4.49 | 4.40 | 4.43 | 13.5M |
| 2022-07-08 | 4.40 | 4.58 | 4.40 | 4.50 | 24.1M |
| 2022-07-07 | 4.46 | 4.51 | 4.41 | 4.46 | 16.3M |
| 2022-07-06 | 4.44 | 4.49 | 4.36 | 4.49 | 21.1M |
| 2022-07-05 | 4.49 | 4.51 | 4.36 | 4.43 | 20.8M |
| 2022-07-04 | 4.56 | 4.59 | 4.45 | 4.47 | 28.3M |
| 2022-07-01 | 4.66 | 4.68 | 4.55 | 4.59 | 28.9M |
| 2022-06-30 | 4.61 | 4.84 | 4.56 | 4.69 | 49.3M |
| 2022-06-29 | 4.65 | 4.73 | 4.54 | 4.56 | 31.1M |
| 2022-06-28 | 4.64 | 4.72 | 4.51 | 4.66 | 30.5M |
| 2022-06-27 | 4.65 | 4.80 | 4.63 | 4.65 | 35.0M |
| 2022-06-24 | 4.63 | 4.76 | 4.58 | 4.66 | 33.6M |
| 2022-06-23 | 4.54 | 4.67 | 4.50 | 4.64 | 30.3M |
| 2022-06-22 | 4.70 | 4.73 | 4.56 | 4.57 | 45.7M |
| 2022-06-21 | 4.57 | 4.90 | 4.48 | 4.74 | 77.6M |
| 2022-06-20 | 4.48 | 4.63 | 4.45 | 4.54 | 34.3M |
| 2022-06-17 | 4.53 | 4.59 | 4.42 | 4.50 | 42.8M |
| 2022-06-16 | 4.41 | 4.81 | 4.38 | 4.60 | 80.9M |
| 2022-06-15 | 4.40 | 4.48 | 4.37 | 4.38 | 34.0M |
| 2022-06-14 | 4.33 | 4.39 | 4.20 | 4.39 | 36.4M |
| 2022-06-13 | 4.35 | 4.46 | 4.35 | 4.38 | 30.9M |
| 2022-06-10 | 4.35 | 4.52 | 4.35 | 4.45 | 34.4M |
| 2022-06-09 | 4.53 | 4.59 | 4.42 | 4.43 | 47.6M |
| 2022-06-08 | 4.45 | 4.71 | 4.31 | 4.60 | 92.8M |
| 2022-06-07 | 4.54 | 4.55 | 4.37 | 4.42 | 57.0M |
| 2022-06-06 | 4.53 | 4.63 | 4.50 | 4.52 | 69.7M |
| 2022-06-02 | 4.88 | 4.97 | 4.65 | 4.66 | 125.6M |
| 2022-06-01 | 4.63 | 5.08 | 4.63 | 5.08 | 143.4M |
| 2022-05-31 | 4.68 | 4.69 | 4.52 | 4.62 | 66.1M |
| 2022-05-30 | 4.69 | 4.77 | 4.56 | 4.72 | 80.9M |
| 2022-05-27 | 4.83 | 4.85 | 4.59 | 4.64 | 91.0M |
| 2022-05-26 | 4.95 | 5.03 | 4.69 | 4.83 | 116.1M |
| 2022-05-25 | 5.55 | 5.55 | 5.00 | 5.01 | 171.1M |
| 2022-05-24 | 5.70 | 6.06 | 5.54 | 5.55 | 210.9M |
| 2022-05-23 | 6.00 | 6.15 | 5.91 | 6.15 | 56.5M |
| 2022-05-20 | 5.38 | 5.59 | 5.13 | 5.59 | 188.8M |
| 2022-05-19 | 5.75 | 5.95 | 5.05 | 5.08 | 198.3M |
| 2022-05-18 | 5.51 | 5.51 | 5.30 | 5.51 | 51.8M |
| 2022-05-17 | 4.62 | 5.01 | 4.62 | 5.01 | 55.5M |
| 2022-05-16 | 4.49 | 4.55 | 4.03 | 4.55 | 104.9M |
| 2022-05-13 | 3.97 | 4.14 | 3.91 | 4.14 | 10.5M |
| 2022-05-12 | 3.69 | 3.80 | 3.69 | 3.76 | 17.9M |
| 2022-05-11 | 3.79 | 3.88 | 3.74 | 3.75 | 20.9M |
| 2022-05-10 | 3.69 | 3.79 | 3.62 | 3.78 | 20.5M |
| 2022-05-09 | 3.70 | 3.81 | 3.67 | 3.71 | 19.9M |
| 2022-05-06 | 3.69 | 3.73 | 3.65 | 3.67 | 16.0M |
| 2022-05-05 | 3.72 | 3.83 | 3.61 | 3.76 | 24.1M |
| 2022-04-29 | 3.57 | 3.77 | 3.57 | 3.73 | 37.3M |
| 2022-04-28 | 3.70 | 3.71 | 3.48 | 3.54 | 31.5M |
| 2022-04-27 | 3.68 | 3.74 | 3.47 | 3.74 | 56.3M |
| 2022-04-26 | 3.90 | 3.98 | 3.76 | 3.78 | 12.9M |
| 2022-04-25 | 4.26 | 4.26 | 3.92 | 3.92 | 18.7M |
| 2022-04-22 | 4.46 | 4.46 | 4.30 | 4.31 | 12.3M |
| 2022-04-21 | 4.63 | 4.66 | 4.46 | 4.47 | 10.6M |
| 2022-04-20 | 4.69 | 4.78 | 4.63 | 4.65 | 8.6M |
| 2022-04-19 | 4.66 | 4.69 | 4.62 | 4.68 | 6.9M |
| 2022-04-18 | 4.60 | 4.66 | 4.51 | 4.66 | 8.2M |
| 2022-04-15 | 4.73 | 4.75 | 4.61 | 4.64 | 10.7M |
| 2022-04-14 | 4.75 | 4.79 | 4.70 | 4.76 | 9.4M |
| 2022-04-13 | 4.81 | 4.84 | 4.72 | 4.72 | 11.9M |
| 2022-04-12 | 4.75 | 4.88 | 4.70 | 4.88 | 16.3M |
| 2022-04-11 | 4.86 | 4.88 | 4.69 | 4.71 | 13.8M |
| 2022-04-08 | 5.06 | 5.08 | 4.87 | 4.91 | 18.0M |
| 2022-04-07 | 5.24 | 5.24 | 5.06 | 5.06 | 13.9M |
| 2022-04-06 | 5.08 | 5.27 | 5.06 | 5.23 | 21.7M |
| 2022-04-01 | 4.94 | 5.12 | 4.90 | 5.09 | 18.8M |
| 2022-03-31 | 4.99 | 5.08 | 4.95 | 4.96 | 11.6M |
| 2022-03-30 | 4.96 | 5.04 | 4.93 | 5.03 | 9.9M |
| 2022-03-29 | 5.06 | 5.15 | 4.96 | 5.00 | 14.7M |
| 2022-03-28 | 4.94 | 5.17 | 4.91 | 5.08 | 20.5M |
| 2022-03-25 | 4.99 | 5.06 | 4.91 | 4.99 | 14.3M |
| 2022-03-24 | 5.00 | 5.00 | 4.90 | 4.93 | 11.4M |
| 2022-03-23 | 5.04 | 5.08 | 5.00 | 5.03 | 9.5M |
| 2022-03-22 | 5.05 | 5.12 | 4.95 | 5.04 | 13.5M |
| 2022-03-21 | 5.08 | 5.08 | 4.94 | 5.01 | 11.0M |
| 2022-03-18 | 4.97 | 5.03 | 4.91 | 5.01 | 12.5M |
| 2022-03-17 | 4.89 | 5.04 | 4.88 | 4.95 | 20.0M |
| 2022-03-16 | 4.79 | 4.87 | 4.61 | 4.85 | 16.1M |
| 2022-03-15 | 5.02 | 5.05 | 4.69 | 4.70 | 21.9M |
| 2022-03-14 | 5.12 | 5.19 | 5.03 | 5.03 | 12.0M |
| 2022-03-11 | 5.04 | 5.19 | 4.98 | 5.17 | 13.6M |
| 2022-03-10 | 5.21 | 5.22 | 5.07 | 5.10 | 15.2M |
| 2022-03-09 | 5.17 | 5.21 | 4.83 | 5.07 | 22.9M |
| 2022-03-08 | 5.44 | 5.44 | 5.12 | 5.16 | 31.4M |
| 2022-03-07 | 5.35 | 5.57 | 5.21 | 5.47 | 31.6M |
| 2022-03-04 | 5.28 | 5.48 | 5.26 | 5.37 | 18.0M |
| 2022-03-03 | 5.45 | 5.45 | 5.33 | 5.36 | 10.5M |
| 2022-03-02 | 5.32 | 5.42 | 5.31 | 5.40 | 14.9M |
| 2022-03-01 | 5.33 | 5.40 | 5.30 | 5.35 | 11.7M |
| 2022-02-28 | 5.32 | 5.33 | 5.18 | 5.30 | 13.5M |
| 2022-02-25 | 5.34 | 5.41 | 5.29 | 5.34 | 14.1M |
| 2022-02-24 | 5.57 | 5.60 | 5.21 | 5.31 | 34.8M |
| 2022-02-23 | 5.61 | 5.67 | 5.59 | 5.63 | 15.4M |
| 2022-02-22 | 5.71 | 5.76 | 5.54 | 5.58 | 26.3M |
| 2022-02-21 | 5.61 | 5.79 | 5.58 | 5.79 | 26.7M |
| 2022-02-18 | 5.52 | 5.64 | 5.51 | 5.62 | 13.8M |
| 2022-02-17 | 5.70 | 5.70 | 5.56 | 5.58 | 23.0M |
| 2022-02-16 | 5.73 | 5.77 | 5.65 | 5.75 | 19.4M |
| 2022-02-15 | 5.74 | 5.93 | 5.62 | 5.72 | 20.4M |
| 2022-02-14 | 5.58 | 5.85 | 5.54 | 5.78 | 23.5M |
| 2022-02-11 | 5.77 | 5.84 | 5.58 | 5.62 | 22.1M |
| 2022-02-10 | 5.78 | 5.91 | 5.68 | 5.78 | 23.1M |
| 2022-02-09 | 5.63 | 5.83 | 5.60 | 5.78 | 24.5M |
| 2022-02-08 | 5.49 | 5.70 | 5.41 | 5.67 | 24.8M |
| 2022-02-07 | 5.75 | 5.78 | 5.38 | 5.44 | 27.8M |
| 2022-01-28 | 5.57 | 5.78 | 5.51 | 5.72 | 21.4M |
| 2022-01-27 | 5.67 | 5.71 | 5.45 | 5.50 | 18.6M |
| 2022-01-26 | 5.64 | 5.73 | 5.57 | 5.68 | 21.1M |
| 2022-01-25 | 5.99 | 5.99 | 5.52 | 5.55 | 40.5M |
| 2022-01-24 | 5.95 | 6.11 | 5.88 | 5.97 | 33.9M |
| 2022-01-21 | 6.60 | 6.64 | 6.13 | 6.13 | 65.7M |
| 2022-01-20 | 6.64 | 6.98 | 6.46 | 6.81 | 75.3M |
| 2022-01-19 | 6.42 | 6.85 | 6.41 | 6.58 | 59.8M |
| 2022-01-18 | 6.73 | 6.81 | 6.32 | 6.38 | 57.9M |
| 2022-01-17 | 6.45 | 6.87 | 6.44 | 6.75 | 64.1M |
| 2022-01-14 | 6.38 | 6.62 | 6.28 | 6.45 | 52.9M |
| 2022-01-13 | 6.60 | 6.74 | 6.43 | 6.45 | 42.5M |
| 2022-01-12 | 6.52 | 6.72 | 6.39 | 6.65 | 47.9M |
| 2022-01-11 | 6.58 | 6.78 | 6.50 | 6.54 | 45.4M |
| 2022-01-10 | 6.67 | 6.76 | 6.40 | 6.62 | 47.6M |
| 2022-01-07 | 6.96 | 7.19 | 6.65 | 6.71 | 86.2M |
| 2022-01-06 | 7.00 | 7.07 | 6.71 | 6.98 | 90.5M |
| 2022-01-05 | 7.02 | 7.51 | 6.92 | 7.22 | 135.1M |
| 2022-01-04 | 6.51 | 6.96 | 6.34 | 6.96 | 88.0M |