4.86
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6.77 | 6.89 | 6.70 | 6.72 | 23.8M |
| 2022-12-29 | 6.60 | 6.99 | 6.55 | 6.86 | 37.8M |
| 2022-12-28 | 6.66 | 7.07 | 6.55 | 6.70 | 28.3M |
| 2022-12-27 | 6.64 | 6.79 | 6.52 | 6.70 | 23.3M |
| 2022-12-26 | 6.37 | 6.79 | 6.37 | 6.66 | 27.0M |
| 2022-12-23 | 6.50 | 6.57 | 6.30 | 6.36 | 20.4M |
| 2022-12-22 | 6.87 | 6.93 | 6.53 | 6.57 | 22.7M |
| 2022-12-21 | 7.08 | 7.09 | 6.84 | 6.87 | 24.5M |
| 2022-12-20 | 6.76 | 7.30 | 6.50 | 7.16 | 41.2M |
| 2022-12-19 | 6.83 | 6.87 | 6.72 | 6.78 | 15.1M |
| 2022-12-16 | 7.07 | 7.07 | 6.82 | 6.83 | 27.2M |
| 2022-12-15 | 7.28 | 7.28 | 7.09 | 7.13 | 19.9M |
| 2022-12-14 | 7.12 | 7.28 | 7.12 | 7.23 | 17.3M |
| 2022-12-13 | 7.14 | 7.32 | 7.11 | 7.20 | 19.6M |
| 2022-12-12 | 7.18 | 7.23 | 7.07 | 7.14 | 18.8M |
| 2022-12-09 | 7.47 | 7.47 | 7.05 | 7.24 | 32.6M |
| 2022-12-08 | 7.54 | 7.67 | 7.52 | 7.53 | 21.4M |
| 2022-12-07 | 7.64 | 7.68 | 7.50 | 7.52 | 23.7M |
| 2022-12-06 | 7.68 | 7.69 | 7.52 | 7.64 | 27.3M |
| 2022-12-05 | 7.65 | 7.77 | 7.63 | 7.69 | 28.9M |
| 2022-12-02 | 7.80 | 7.85 | 7.65 | 7.69 | 37.8M |
| 2022-12-01 | 7.71 | 8.19 | 7.70 | 7.86 | 60.6M |
| 2022-11-30 | 7.69 | 7.87 | 7.56 | 7.79 | 44.8M |
| 2022-11-29 | 7.54 | 7.72 | 7.53 | 7.64 | 29.9M |
| 2022-11-28 | 7.54 | 7.63 | 7.40 | 7.61 | 24.7M |
| 2022-11-25 | 7.63 | 7.74 | 7.50 | 7.66 | 47.4M |
| 2022-11-24 | 7.54 | 8.36 | 7.54 | 7.90 | 82.0M |
| 2022-11-23 | 7.52 | 7.68 | 7.52 | 7.61 | 25.3M |
| 2022-11-22 | 7.72 | 7.72 | 7.50 | 7.53 | 28.1M |
| 2022-11-21 | 7.45 | 7.74 | 7.36 | 7.73 | 36.2M |
| 2022-11-18 | 7.80 | 7.84 | 7.52 | 7.53 | 51.6M |
| 2022-11-17 | 8.01 | 8.02 | 7.72 | 7.85 | 68.7M |
| 2022-11-16 | 8.30 | 8.55 | 8.16 | 8.17 | 68.8M |
| 2022-11-15 | 8.10 | 8.30 | 8.02 | 8.22 | 52.3M |
| 2022-11-14 | 8.21 | 8.25 | 8.01 | 8.17 | 58.6M |
| 2022-11-11 | 8.13 | 8.60 | 7.90 | 8.35 | 106.9M |
| 2022-11-10 | 8.18 | 8.20 | 7.95 | 8.02 | 76.8M |
| 2022-11-09 | 8.11 | 8.80 | 8.09 | 8.38 | 101.8M |
| 2022-11-08 | 7.95 | 8.26 | 7.86 | 8.19 | 61.8M |
| 2022-11-07 | 8.27 | 8.49 | 8.03 | 8.07 | 84.8M |
| 2022-11-04 | 8.29 | 8.65 | 8.20 | 8.34 | 90.6M |
| 2022-11-03 | 8.22 | 8.49 | 8.10 | 8.29 | 110.8M |
| 2022-11-02 | 7.95 | 8.87 | 7.83 | 8.61 | 168.0M |
| 2022-11-01 | 7.86 | 8.27 | 7.82 | 8.06 | 85.9M |
| 2022-10-31 | 7.71 | 8.35 | 7.50 | 8.00 | 88.0M |
| 2022-10-28 | 8.00 | 8.17 | 7.63 | 7.79 | 94.1M |
| 2022-10-27 | 7.78 | 8.65 | 7.77 | 8.36 | 149.8M |
| 2022-10-26 | 8.15 | 8.44 | 7.68 | 7.88 | 141.7M |
| 2022-10-25 | 7.69 | 8.15 | 7.60 | 8.15 | 145.6M |
| 2022-10-24 | 6.78 | 7.41 | 6.78 | 7.41 | 67.8M |
| 2022-10-21 | 6.85 | 7.00 | 6.71 | 6.74 | 35.9M |
| 2022-10-20 | 7.15 | 7.23 | 6.82 | 6.83 | 49.2M |
| 2022-10-19 | 7.30 | 7.35 | 7.12 | 7.16 | 54.9M |
| 2022-10-18 | 7.31 | 7.82 | 7.18 | 7.48 | 82.6M |
| 2022-10-17 | 7.05 | 7.54 | 7.00 | 7.36 | 72.2M |
| 2022-10-14 | 7.05 | 7.33 | 6.92 | 7.11 | 68.9M |
| 2022-10-13 | 7.03 | 7.29 | 6.89 | 7.05 | 66.6M |
| 2022-10-12 | 7.19 | 7.20 | 6.72 | 7.10 | 88.4M |
| 2022-10-11 | 6.57 | 7.19 | 6.40 | 7.19 | 82.4M |
| 2022-10-10 | 6.41 | 6.65 | 6.22 | 6.54 | 61.3M |
| 2022-09-30 | 6.63 | 6.68 | 6.20 | 6.27 | 41.2M |
| 2022-09-29 | 7.02 | 7.10 | 6.56 | 6.60 | 51.8M |
| 2022-09-28 | 7.24 | 7.36 | 6.97 | 7.01 | 44.6M |
| 2022-09-27 | 7.55 | 7.55 | 7.13 | 7.36 | 48.1M |
| 2022-09-26 | 7.53 | 7.66 | 7.31 | 7.39 | 51.1M |
| 2022-09-23 | 7.92 | 7.95 | 7.37 | 7.52 | 72.7M |
| 2022-09-22 | 7.73 | 8.14 | 7.69 | 7.82 | 80.7M |
| 2022-09-21 | 7.70 | 8.25 | 7.58 | 7.92 | 115.0M |
| 2022-09-20 | 6.96 | 7.69 | 6.90 | 7.69 | 67.4M |
| 2022-09-19 | 6.86 | 7.15 | 6.74 | 6.99 | 52.2M |
| 2022-09-16 | 7.23 | 7.37 | 6.87 | 6.87 | 72.3M |
| 2022-09-15 | 8.27 | 8.28 | 7.48 | 7.48 | 94.3M |
| 2022-09-14 | 8.45 | 8.55 | 8.21 | 8.31 | 77.1M |
| 2022-09-13 | 8.10 | 8.88 | 8.06 | 8.69 | 105.7M |
| 2022-09-09 | 8.27 | 8.79 | 8.19 | 8.36 | 104.8M |
| 2022-09-08 | 8.40 | 8.60 | 8.10 | 8.17 | 97.5M |
| 2022-09-07 | 8.54 | 9.19 | 8.37 | 8.62 | 183.7M |
| 2022-09-06 | 7.60 | 8.45 | 7.46 | 8.45 | 103.4M |
| 2022-09-05 | 7.60 | 8.00 | 7.37 | 7.68 | 107.7M |
| 2022-09-02 | 8.30 | 9.03 | 8.01 | 8.10 | 193.8M |
| 2022-09-01 | 7.40 | 8.27 | 7.25 | 8.27 | 144.5M |
| 2022-08-31 | 7.19 | 7.83 | 7.13 | 7.52 | 104.1M |
| 2022-08-30 | 7.56 | 7.57 | 7.17 | 7.20 | 54.1M |
| 2022-08-29 | 7.30 | 7.65 | 7.13 | 7.58 | 72.2M |
| 2022-08-26 | 7.61 | 7.74 | 7.20 | 7.22 | 71.6M |
| 2022-08-25 | 7.85 | 8.15 | 7.56 | 7.61 | 98.1M |
| 2022-08-24 | 8.40 | 8.48 | 7.78 | 7.83 | 92.1M |
| 2022-08-23 | 8.67 | 8.96 | 8.23 | 8.36 | 122.0M |
| 2022-08-22 | 8.80 | 9.52 | 8.71 | 8.81 | 152.1M |
| 2022-08-19 | 9.71 | 9.95 | 9.02 | 9.10 | 183.2M |
| 2022-08-18 | 9.97 | 10.80 | 9.45 | 9.59 | 251.9M |
| 2022-08-17 | 9.44 | 10.05 | 8.23 | 10.05 | 250.8M |
| 2022-08-16 | 8.60 | 9.14 | 8.49 | 9.14 | 199.1M |
| 2022-08-15 | 7.71 | 8.31 | 7.50 | 8.31 | 200.0M |
| 2022-08-12 | 7.11 | 7.55 | 6.67 | 7.55 | 166.7M |
| 2022-08-11 | 6.20 | 6.86 | 6.12 | 6.86 | 147.4M |
| 2022-08-10 | 5.70 | 6.24 | 5.65 | 6.24 | 81.1M |
| 2022-08-09 | 5.65 | 5.83 | 5.53 | 5.67 | 51.4M |
| 2022-08-08 | 5.52 | 5.80 | 5.33 | 5.71 | 58.2M |
| 2022-08-05 | 5.73 | 5.85 | 5.42 | 5.54 | 72.5M |
| 2022-08-04 | 6.21 | 6.22 | 5.61 | 5.81 | 86.3M |
| 2022-08-03 | 6.30 | 6.89 | 6.15 | 6.22 | 118.5M |
| 2022-08-02 | 6.48 | 6.95 | 6.25 | 6.64 | 128.7M |
| 2022-08-01 | 6.20 | 6.69 | 6.19 | 6.50 | 111.2M |
| 2022-07-29 | 6.56 | 6.90 | 6.12 | 6.13 | 141.1M |
| 2022-07-28 | 6.13 | 6.73 | 5.90 | 6.73 | 168.3M |
| 2022-07-27 | 5.56 | 6.12 | 5.52 | 6.12 | 137.6M |
| 2022-07-26 | 5.53 | 5.82 | 5.43 | 5.56 | 62.5M |
| 2022-07-25 | 5.87 | 5.93 | 5.53 | 5.53 | 77.3M |
| 2022-07-22 | 5.67 | 6.39 | 5.55 | 5.93 | 133.3M |
| 2022-07-21 | 5.50 | 5.91 | 5.38 | 5.90 | 152.8M |
| 2022-07-20 | 4.88 | 5.37 | 4.76 | 5.37 | 74.6M |
| 2022-07-19 | 4.67 | 5.03 | 4.61 | 4.88 | 66.6M |
| 2022-07-18 | 4.55 | 4.78 | 4.55 | 4.66 | 47.2M |
| 2022-07-15 | 5.12 | 5.17 | 4.68 | 4.68 | 91.3M |
| 2022-07-14 | 5.59 | 5.88 | 5.15 | 5.20 | 129.1M |
| 2022-07-13 | 4.91 | 5.48 | 4.86 | 5.48 | 101.8M |
| 2022-07-12 | 4.68 | 5.12 | 4.60 | 4.98 | 86.0M |
| 2022-07-11 | 4.72 | 4.75 | 4.63 | 4.67 | 31.2M |
| 2022-07-08 | 4.65 | 4.85 | 4.63 | 4.79 | 46.7M |
| 2022-07-07 | 4.65 | 4.77 | 4.61 | 4.66 | 28.4M |
| 2022-07-06 | 4.68 | 4.79 | 4.50 | 4.72 | 44.3M |
| 2022-07-05 | 4.78 | 4.81 | 4.62 | 4.65 | 45.4M |
| 2022-07-04 | 4.60 | 4.95 | 4.53 | 4.88 | 72.7M |
| 2022-07-01 | 4.62 | 4.69 | 4.54 | 4.58 | 31.3M |
| 2022-06-30 | 4.64 | 4.70 | 4.54 | 4.56 | 41.2M |
| 2022-06-29 | 4.75 | 4.83 | 4.64 | 4.65 | 45.9M |
| 2022-06-28 | 4.72 | 4.83 | 4.71 | 4.76 | 39.3M |
| 2022-06-27 | 4.92 | 4.93 | 4.77 | 4.79 | 40.4M |
| 2022-06-24 | 4.99 | 5.05 | 4.82 | 4.83 | 54.5M |
| 2022-06-23 | 4.86 | 4.97 | 4.70 | 4.95 | 67.8M |
| 2022-06-22 | 5.01 | 5.09 | 4.85 | 4.86 | 61.5M |
| 2022-06-21 | 5.31 | 5.37 | 5.08 | 5.09 | 93.6M |
| 2022-06-20 | 5.49 | 5.82 | 5.34 | 5.42 | 116.2M |
| 2022-06-17 | 5.36 | 6.16 | 5.30 | 5.75 | 166.8M |
| 2022-06-16 | 5.26 | 5.65 | 4.95 | 5.60 | 142.7M |
| 2022-06-15 | 5.24 | 5.68 | 5.16 | 5.43 | 144.9M |
| 2022-06-14 | 5.22 | 5.31 | 5.10 | 5.23 | 69.2M |
| 2022-06-13 | 5.20 | 5.43 | 5.15 | 5.35 | 88.6M |
| 2022-06-10 | 5.30 | 5.48 | 5.26 | 5.30 | 111.7M |
| 2022-06-09 | 5.67 | 5.87 | 5.37 | 5.38 | 165.3M |
| 2022-06-08 | 5.77 | 6.76 | 5.77 | 5.97 | 221.6M |
| 2022-06-07 | 6.40 | 6.40 | 6.40 | 6.40 | 4.5M |
| 2022-06-06 | 7.69 | 7.69 | 7.11 | 7.11 | 42.2M |
| 2022-06-02 | 7.81 | 7.90 | 7.60 | 7.90 | 172.7M |
| 2022-06-01 | 7.18 | 7.18 | 7.18 | 7.18 | 4.9M |
| 2022-05-31 | 6.53 | 6.53 | 6.53 | 6.53 | 3.9M |
| 2022-05-30 | 5.94 | 5.94 | 5.94 | 5.94 | 3.2M |
| 2022-05-27 | 5.40 | 5.40 | 5.40 | 5.40 | 14.9M |
| 2022-05-26 | 4.32 | 4.91 | 4.16 | 4.91 | 91.4M |
| 2022-05-25 | 4.46 | 4.46 | 3.88 | 4.46 | 169.0M |
| 2022-05-24 | 3.60 | 4.05 | 3.57 | 4.05 | 68.1M |
| 2022-05-23 | 3.54 | 3.78 | 3.49 | 3.68 | 45.2M |
| 2022-05-20 | 3.51 | 3.64 | 3.45 | 3.56 | 41.4M |
| 2022-05-19 | 3.51 | 3.69 | 3.44 | 3.53 | 67.0M |
| 2022-05-18 | 3.15 | 3.51 | 3.15 | 3.51 | 33.9M |
| 2022-05-17 | 3.13 | 3.24 | 3.07 | 3.19 | 14.4M |
| 2022-05-16 | 3.12 | 3.29 | 3.10 | 3.15 | 12.3M |
| 2022-05-13 | 3.15 | 3.17 | 3.09 | 3.13 | 8.5M |
| 2022-05-12 | 3.10 | 3.20 | 3.06 | 3.15 | 16.6M |
| 2022-05-11 | 3.19 | 3.25 | 3.13 | 3.16 | 24.2M |
| 2022-05-10 | 3.13 | 3.44 | 3.09 | 3.26 | 37.7M |
| 2022-05-09 | 2.97 | 3.22 | 2.94 | 3.22 | 12.8M |
| 2022-05-06 | 2.91 | 2.98 | 2.88 | 2.93 | 11.8M |
| 2022-05-05 | 2.89 | 3.09 | 2.82 | 2.99 | 15.9M |
| 2022-04-29 | 2.82 | 3.00 | 2.79 | 2.89 | 16.7M |
| 2022-04-28 | 2.84 | 2.84 | 2.71 | 2.75 | 10.6M |
| 2022-04-27 | 2.70 | 2.86 | 2.62 | 2.84 | 15.7M |
| 2022-04-26 | 2.93 | 3.00 | 2.71 | 2.74 | 21.8M |
| 2022-04-25 | 3.20 | 3.23 | 2.94 | 2.98 | 19.3M |
| 2022-04-22 | 3.12 | 3.33 | 3.10 | 3.25 | 18.4M |
| 2022-04-21 | 3.26 | 3.32 | 3.15 | 3.16 | 18.1M |
| 2022-04-20 | 3.39 | 3.46 | 3.29 | 3.30 | 18.3M |
| 2022-04-19 | 3.50 | 3.50 | 3.39 | 3.44 | 16.6M |
| 2022-04-18 | 3.28 | 3.50 | 3.20 | 3.48 | 26.8M |
| 2022-04-15 | 3.43 | 3.44 | 3.27 | 3.36 | 36.9M |
| 2022-04-14 | 3.44 | 3.56 | 3.39 | 3.52 | 38.6M |
| 2022-04-13 | 3.50 | 3.61 | 3.39 | 3.42 | 46.1M |
| 2022-04-12 | 3.63 | 3.74 | 3.46 | 3.47 | 71.8M |
| 2022-04-11 | 3.69 | 4.00 | 3.54 | 3.84 | 90.2M |
| 2022-04-08 | 3.89 | 3.89 | 3.62 | 3.64 | 88.7M |
| 2022-04-07 | 3.27 | 3.60 | 3.24 | 3.60 | 19.6M |
| 2022-04-06 | 3.15 | 3.27 | 3.13 | 3.27 | 14.5M |
| 2022-04-01 | 3.10 | 3.23 | 3.06 | 3.18 | 17.7M |
| 2022-03-31 | 3.15 | 3.16 | 3.10 | 3.11 | 11.8M |
| 2022-03-30 | 3.16 | 3.20 | 3.16 | 3.18 | 8.3M |
| 2022-03-29 | 3.25 | 3.25 | 3.14 | 3.16 | 12.5M |
| 2022-03-28 | 3.21 | 3.27 | 3.17 | 3.23 | 10.6M |
| 2022-03-25 | 3.26 | 3.32 | 3.22 | 3.25 | 17.8M |
| 2022-03-24 | 3.36 | 3.40 | 3.23 | 3.26 | 25.1M |
| 2022-03-23 | 3.38 | 3.50 | 3.37 | 3.40 | 27.6M |
| 2022-03-22 | 3.35 | 3.69 | 3.32 | 3.48 | 46.7M |
| 2022-03-21 | 3.27 | 3.39 | 3.26 | 3.35 | 24.4M |
| 2022-03-18 | 3.26 | 3.34 | 3.23 | 3.31 | 19.4M |
| 2022-03-17 | 3.26 | 3.38 | 3.24 | 3.27 | 22.3M |
| 2022-03-16 | 3.09 | 3.28 | 3.03 | 3.25 | 29.2M |
| 2022-03-15 | 3.22 | 3.29 | 3.05 | 3.08 | 32.7M |
| 2022-03-14 | 3.26 | 3.53 | 3.26 | 3.28 | 36.3M |
| 2022-03-11 | 3.29 | 3.35 | 3.22 | 3.32 | 22.0M |
| 2022-03-10 | 3.41 | 3.42 | 3.29 | 3.30 | 32.0M |
| 2022-03-09 | 3.36 | 3.42 | 3.16 | 3.38 | 36.2M |
| 2022-03-08 | 3.55 | 3.58 | 3.32 | 3.32 | 41.4M |
| 2022-03-07 | 3.68 | 3.78 | 3.45 | 3.53 | 59.6M |
| 2022-03-04 | 4.07 | 4.20 | 3.65 | 3.65 | 107.3M |
| 2022-03-03 | 3.52 | 3.92 | 3.41 | 3.92 | 78.6M |
| 2022-03-02 | 3.56 | 3.67 | 3.44 | 3.56 | 64.8M |
| 2022-03-01 | 3.40 | 3.85 | 3.30 | 3.64 | 90.9M |
| 2022-02-28 | 3.67 | 4.01 | 3.65 | 3.65 | 74.5M |
| 2022-02-25 | 3.96 | 4.33 | 3.55 | 4.06 | 144.0M |
| 2022-02-24 | 3.60 | 3.94 | 3.58 | 3.94 | 81.4M |
| 2022-02-23 | 3.52 | 3.58 | 3.28 | 3.58 | 74.8M |
| 2022-02-22 | 2.96 | 3.25 | 2.92 | 3.25 | 19.9M |
| 2022-02-21 | 2.90 | 2.98 | 2.88 | 2.95 | 10.9M |
| 2022-02-18 | 2.87 | 2.92 | 2.85 | 2.91 | 6.8M |
| 2022-02-17 | 2.94 | 2.94 | 2.86 | 2.89 | 7.9M |
| 2022-02-16 | 2.91 | 2.93 | 2.89 | 2.91 | 5.1M |
| 2022-02-15 | 3.00 | 3.00 | 2.89 | 2.91 | 12.4M |
| 2022-02-14 | 2.87 | 3.02 | 2.86 | 3.00 | 16.1M |
| 2022-02-11 | 2.92 | 2.94 | 2.87 | 2.87 | 7.7M |
| 2022-02-10 | 2.94 | 2.96 | 2.90 | 2.94 | 6.9M |
| 2022-02-09 | 2.93 | 2.98 | 2.92 | 2.96 | 8.4M |
| 2022-02-08 | 2.88 | 2.97 | 2.86 | 2.94 | 10.9M |
| 2022-02-07 | 2.79 | 2.92 | 2.79 | 2.87 | 5.9M |
| 2022-01-28 | 2.85 | 2.90 | 2.79 | 2.89 | 9.0M |
| 2022-01-27 | 2.91 | 2.93 | 2.82 | 2.84 | 8.4M |
| 2022-01-26 | 2.88 | 2.97 | 2.86 | 2.92 | 8.0M |
| 2022-01-25 | 2.97 | 2.98 | 2.86 | 2.88 | 10.3M |
| 2022-01-24 | 3.00 | 3.03 | 2.96 | 2.97 | 7.8M |
| 2022-01-21 | 2.97 | 3.05 | 2.97 | 3.02 | 11.9M |
| 2022-01-20 | 3.04 | 3.09 | 2.96 | 2.97 | 14.2M |
| 2022-01-19 | 3.06 | 3.09 | 3.03 | 3.08 | 6.8M |
| 2022-01-18 | 3.13 | 3.16 | 3.05 | 3.06 | 11.9M |
| 2022-01-17 | 3.16 | 3.18 | 3.11 | 3.13 | 9.5M |
| 2022-01-14 | 3.20 | 3.25 | 3.11 | 3.14 | 15.1M |
| 2022-01-13 | 3.25 | 3.30 | 3.20 | 3.23 | 15.2M |
| 2022-01-12 | 3.12 | 3.31 | 3.10 | 3.25 | 26.9M |
| 2022-01-11 | 3.16 | 3.21 | 3.11 | 3.13 | 12.2M |
| 2022-01-10 | 3.06 | 3.20 | 3.04 | 3.17 | 16.9M |
| 2022-01-07 | 3.17 | 3.21 | 3.06 | 3.06 | 17.5M |
| 2022-01-06 | 3.15 | 3.24 | 3.13 | 3.19 | 14.5M |
| 2022-01-05 | 3.24 | 3.26 | 3.11 | 3.17 | 17.1M |
| 2022-01-04 | 3.19 | 3.26 | 3.07 | 3.23 | 23.0M |