5.17
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 | 5.19 | 5.34 | 5.17 | 5.31 | 5.5M |
| 2022-12-29 | 5.25 | 5.28 | 5.15 | 5.16 | 4.9M |
| 2022-12-28 | 5.33 | 5.35 | 5.20 | 5.23 | 3.5M |
| 2022-12-27 | 5.31 | 5.39 | 5.27 | 5.36 | 4.4M |
| 2022-12-26 | 5.24 | 5.28 | 5.19 | 5.27 | 3.3M |
| 2022-12-23 | 5.22 | 5.30 | 5.16 | 5.22 | 5.4M |
| 2022-12-22 | 5.40 | 5.42 | 5.23 | 5.24 | 7.3M |
| 2022-12-21 | 5.39 | 5.56 | 5.22 | 5.40 | 7.9M |
| 2022-12-20 | 5.37 | 5.43 | 5.28 | 5.39 | 3.7M |
| 2022-12-19 | 5.47 | 5.61 | 5.37 | 5.42 | 6.3M |
| 2022-12-16 | 5.43 | 5.68 | 5.38 | 5.49 | 7.5M |
| 2022-12-15 | 5.51 | 5.55 | 5.45 | 5.48 | 5.4M |
| 2022-12-14 | 5.68 | 5.69 | 5.50 | 5.51 | 5.4M |
| 2022-12-13 | 5.51 | 5.68 | 5.50 | 5.64 | 5.3M |
| 2022-12-12 | 5.80 | 5.80 | 5.55 | 5.56 | 7.7M |
| 2022-12-09 | 5.71 | 5.90 | 5.70 | 5.76 | 7.0M |
| 2022-12-08 | 5.70 | 5.78 | 5.61 | 5.72 | 5.4M |
| 2022-12-07 | 5.76 | 5.77 | 5.67 | 5.69 | 5.2M |
| 2022-12-06 | 5.94 | 5.95 | 5.75 | 5.77 | 6.8M |
| 2022-12-05 | 5.81 | 5.92 | 5.74 | 5.90 | 10.2M |
| 2022-12-02 | 5.65 | 5.80 | 5.63 | 5.77 | 6.5M |
| 2022-12-01 | 5.81 | 5.84 | 5.68 | 5.70 | 7.6M |
| 2022-11-30 | 5.90 | 5.94 | 5.77 | 5.79 | 7.5M |
| 2022-11-29 | 5.82 | 5.93 | 5.79 | 5.87 | 10.3M |
| 2022-11-28 | 5.65 | 5.85 | 5.62 | 5.77 | 7.2M |
| 2022-11-25 | 5.63 | 5.78 | 5.63 | 5.73 | 6.6M |
| 2022-11-24 | 5.63 | 5.75 | 5.61 | 5.66 | 5.5M |
| 2022-11-23 | 5.67 | 5.82 | 5.59 | 5.63 | 8.7M |
| 2022-11-22 | 5.65 | 5.79 | 5.62 | 5.66 | 7.2M |
| 2022-11-21 | 5.60 | 5.62 | 5.54 | 5.61 | 4.3M |
| 2022-11-18 | 5.79 | 5.81 | 5.65 | 5.65 | 5.5M |
| 2022-11-17 | 5.69 | 5.79 | 5.67 | 5.78 | 6.3M |
| 2022-11-16 | 5.74 | 5.81 | 5.70 | 5.74 | 5.8M |
| 2022-11-15 | 5.74 | 5.79 | 5.71 | 5.74 | 7.4M |
| 2022-11-14 | 5.90 | 5.94 | 5.73 | 5.75 | 9.7M |
| 2022-11-11 | 5.79 | 5.90 | 5.74 | 5.83 | 12.2M |
| 2022-11-10 | 5.72 | 5.75 | 5.62 | 5.70 | 7.2M |
| 2022-11-09 | 5.71 | 5.86 | 5.68 | 5.73 | 13.7M |
| 2022-11-08 | 5.62 | 5.85 | 5.56 | 5.71 | 17.1M |
| 2022-11-07 | 5.46 | 5.59 | 5.42 | 5.58 | 10.8M |
| 2022-11-04 | 5.37 | 5.44 | 5.34 | 5.43 | 8.8M |
| 2022-11-03 | 5.33 | 5.39 | 5.26 | 5.35 | 9.9M |
| 2022-11-02 | 5.36 | 5.54 | 5.30 | 5.39 | 23.7M |
| 2022-11-01 | 5.30 | 5.68 | 5.30 | 5.48 | 31.4M |
| 2022-10-31 | 5.03 | 5.22 | 5.03 | 5.16 | 4.6M |
| 2022-10-28 | 5.24 | 5.34 | 5.09 | 5.12 | 6.1M |
| 2022-10-27 | 5.40 | 5.44 | 5.33 | 5.33 | 4.1M |
| 2022-10-26 | 5.36 | 5.44 | 5.35 | 5.38 | 3.3M |
| 2022-10-25 | 5.31 | 5.40 | 5.28 | 5.33 | 3.3M |
| 2022-10-24 | 5.41 | 5.47 | 5.30 | 5.32 | 5.1M |
| 2022-10-21 | 5.47 | 5.53 | 5.38 | 5.41 | 3.5M |
| 2022-10-20 | 5.43 | 5.51 | 5.39 | 5.43 | 4.3M |
| 2022-10-19 | 5.50 | 5.53 | 5.41 | 5.43 | 4.3M |
| 2022-10-18 | 5.57 | 5.62 | 5.49 | 5.50 | 4.8M |
| 2022-10-17 | 5.46 | 5.60 | 5.39 | 5.58 | 7.1M |
| 2022-10-14 | 5.30 | 5.46 | 5.29 | 5.42 | 9.4M |
| 2022-10-13 | 5.23 | 5.32 | 5.16 | 5.27 | 5.9M |
| 2022-10-12 | 5.08 | 5.22 | 4.98 | 5.21 | 6.3M |
| 2022-10-11 | 5.06 | 5.10 | 4.93 | 5.07 | 4.6M |
| 2022-10-10 | 5.17 | 5.25 | 5.02 | 5.06 | 5.4M |
| 2022-09-30 | 5.13 | 5.24 | 5.11 | 5.17 | 5.1M |
| 2022-09-29 | 5.26 | 5.32 | 5.10 | 5.13 | 6.0M |
| 2022-09-28 | 5.36 | 5.44 | 5.22 | 5.22 | 6.4M |
| 2022-09-27 | 5.23 | 5.37 | 5.18 | 5.36 | 7.4M |
| 2022-09-26 | 5.41 | 5.43 | 5.19 | 5.19 | 11.9M |
| 2022-09-23 | 5.58 | 5.70 | 5.45 | 5.45 | 7.3M |
| 2022-09-22 | 5.74 | 5.82 | 5.58 | 5.59 | 6.7M |
| 2022-09-21 | 5.80 | 5.80 | 5.61 | 5.74 | 6.0M |
| 2022-09-20 | 5.53 | 5.74 | 5.53 | 5.74 | 8.3M |
| 2022-09-19 | 5.58 | 5.65 | 5.48 | 5.51 | 6.3M |
| 2022-09-16 | 5.96 | 5.99 | 5.64 | 5.66 | 8.1M |
| 2022-09-15 | 6.10 | 6.10 | 5.86 | 5.97 | 7.3M |
| 2022-09-14 | 5.96 | 6.09 | 5.92 | 6.04 | 7.6M |
| 2022-09-13 | 6.09 | 6.15 | 6.02 | 6.09 | 11.6M |
| 2022-09-09 | 5.91 | 6.18 | 5.90 | 6.07 | 16.0M |
| 2022-09-08 | 5.93 | 5.99 | 5.85 | 5.91 | 6.9M |
| 2022-09-07 | 5.95 | 6.02 | 5.88 | 5.93 | 6.3M |
| 2022-09-06 | 6.05 | 6.07 | 5.89 | 5.93 | 9.2M |
| 2022-09-05 | 5.76 | 5.92 | 5.75 | 5.88 | 8.5M |
| 2022-09-02 | 5.70 | 5.77 | 5.66 | 5.75 | 4.5M |
| 2022-09-01 | 5.66 | 5.88 | 5.64 | 5.70 | 6.6M |
| 2022-08-31 | 5.74 | 5.89 | 5.61 | 5.71 | 7.2M |
| 2022-08-30 | 5.84 | 5.93 | 5.74 | 5.80 | 6.1M |
| 2022-08-29 | 5.85 | 5.85 | 5.68 | 5.82 | 6.4M |
| 2022-08-26 | 6.10 | 6.10 | 5.91 | 5.92 | 13.1M |
| 2022-08-25 | 5.90 | 6.25 | 5.90 | 6.15 | 22.2M |
| 2022-08-24 | 5.92 | 6.20 | 5.90 | 5.96 | 15.7M |
| 2022-08-23 | 5.95 | 5.95 | 5.83 | 5.91 | 4.9M |
| 2022-08-22 | 5.85 | 5.93 | 5.78 | 5.91 | 5.0M |
| 2022-08-19 | 5.93 | 5.98 | 5.85 | 5.86 | 5.0M |
| 2022-08-18 | 6.04 | 6.06 | 5.90 | 5.91 | 6.6M |
| 2022-08-17 | 6.06 | 6.22 | 6.04 | 6.04 | 9.4M |
| 2022-08-16 | 5.98 | 6.10 | 5.95 | 6.08 | 9.8M |
| 2022-08-15 | 5.99 | 6.02 | 5.90 | 5.94 | 5.4M |
| 2022-08-12 | 5.93 | 6.03 | 5.92 | 5.98 | 7.0M |
| 2022-08-11 | 5.85 | 6.05 | 5.84 | 5.95 | 9.3M |
| 2022-08-10 | 5.90 | 5.90 | 5.76 | 5.83 | 5.1M |
| 2022-08-09 | 5.92 | 5.93 | 5.82 | 5.85 | 5.4M |
| 2022-08-08 | 5.84 | 5.92 | 5.78 | 5.90 | 5.6M |
| 2022-08-05 | 5.79 | 5.85 | 5.72 | 5.84 | 7.7M |
| 2022-08-04 | 5.61 | 5.82 | 5.59 | 5.79 | 12.7M |
| 2022-08-03 | 5.57 | 5.82 | 5.54 | 5.55 | 8.9M |
| 2022-08-02 | 6.01 | 6.03 | 5.46 | 5.65 | 13.9M |
| 2022-08-01 | 6.10 | 6.14 | 6.05 | 6.07 | 6.2M |
| 2022-07-29 | 6.20 | 6.21 | 6.11 | 6.12 | 7.2M |
| 2022-07-28 | 6.18 | 6.23 | 6.12 | 6.19 | 11.1M |
| 2022-07-27 | 6.16 | 6.18 | 6.07 | 6.11 | 6.1M |
| 2022-07-26 | 6.08 | 6.17 | 5.91 | 6.15 | 10.2M |
| 2022-07-25 | 6.13 | 6.21 | 6.06 | 6.08 | 7.1M |
| 2022-07-22 | 6.15 | 6.18 | 6.04 | 6.13 | 9.0M |
| 2022-07-21 | 6.15 | 6.22 | 6.12 | 6.13 | 8.5M |
| 2022-07-20 | 6.20 | 6.27 | 6.18 | 6.22 | 9.1M |
| 2022-07-19 | 6.22 | 6.28 | 6.13 | 6.21 | 10.8M |
| 2022-07-18 | 6.06 | 6.28 | 6.02 | 6.23 | 11.9M |
| 2022-07-15 | 6.61 | 6.65 | 6.06 | 6.09 | 27.3M |
| 2022-07-14 | 6.87 | 6.90 | 6.68 | 6.70 | 26.2M |
| 2022-07-13 | 7.10 | 7.26 | 7.03 | 7.11 | 26.7M |
| 2022-07-12 | 6.66 | 7.25 | 6.66 | 7.07 | 29.4M |
| 2022-07-11 | 6.92 | 6.94 | 6.62 | 6.64 | 14.6M |
| 2022-07-08 | 6.95 | 6.96 | 6.90 | 6.91 | 6.8M |
| 2022-07-07 | 6.90 | 7.00 | 6.88 | 6.91 | 7.3M |
| 2022-07-06 | 7.05 | 7.07 | 6.90 | 6.96 | 11.7M |
| 2022-07-05 | 7.12 | 7.14 | 7.01 | 7.09 | 13.7M |
| 2022-07-04 | 7.17 | 7.19 | 7.09 | 7.10 | 14.1M |
| 2022-07-01 | 7.17 | 7.29 | 7.11 | 7.19 | 13.0M |
| 2022-06-30 | 7.29 | 7.32 | 7.13 | 7.15 | 19.2M |
| 2022-06-29 | 7.28 | 7.50 | 7.23 | 7.25 | 25.7M |
| 2022-06-28 | 7.20 | 7.38 | 7.10 | 7.30 | 22.8M |
| 2022-06-27 | 7.13 | 7.24 | 7.12 | 7.20 | 14.5M |
| 2022-06-24 | 7.14 | 7.14 | 7.08 | 7.10 | 11.7M |
| 2022-06-23 | 7.06 | 7.16 | 7.04 | 7.14 | 12.7M |
| 2022-06-22 | 7.20 | 7.27 | 7.07 | 7.10 | 15.4M |
| 2022-06-21 | 7.24 | 7.41 | 7.16 | 7.23 | 17.6M |
| 2022-06-20 | 7.31 | 7.42 | 7.27 | 7.31 | 20.6M |
| 2022-06-17 | 7.33 | 7.37 | 7.17 | 7.26 | 23.3M |
| 2022-06-16 | 7.48 | 7.51 | 7.30 | 7.39 | 34.0M |
| 2022-06-15 | 7.14 | 7.59 | 7.14 | 7.49 | 46.2M |
| 2022-06-14 | 7.08 | 7.26 | 7.00 | 7.22 | 22.7M |
| 2022-06-13 | 7.21 | 7.27 | 7.03 | 7.12 | 23.1M |
| 2022-06-10 | 7.18 | 7.38 | 7.12 | 7.29 | 23.7M |
| 2022-06-09 | 7.06 | 7.41 | 7.00 | 7.28 | 35.9M |
| 2022-06-08 | 7.14 | 7.20 | 7.00 | 7.07 | 16.4M |
| 2022-06-07 | 7.22 | 7.26 | 7.08 | 7.13 | 17.2M |
| 2022-06-06 | 7.04 | 7.35 | 7.00 | 7.27 | 27.6M |
| 2022-06-02 | 7.08 | 7.13 | 6.98 | 7.03 | 13.3M |
| 2022-06-01 | 7.13 | 7.20 | 7.01 | 7.08 | 16.1M |
| 2022-05-31 | 7.23 | 7.23 | 7.04 | 7.15 | 20.8M |
| 2022-05-30 | 7.37 | 7.45 | 7.20 | 7.26 | 24.9M |
| 2022-05-27 | 7.18 | 7.50 | 7.10 | 7.48 | 39.9M |
| 2022-05-26 | 7.18 | 7.36 | 7.15 | 7.20 | 22.5M |
| 2022-05-25 | 6.92 | 7.15 | 6.90 | 7.10 | 17.4M |
| 2022-05-24 | 7.55 | 7.61 | 7.02 | 7.04 | 32.5M |
| 2022-05-23 | 7.32 | 7.41 | 7.26 | 7.40 | 18.9M |
| 2022-05-20 | 7.36 | 7.49 | 7.24 | 7.29 | 21.5M |
| 2022-05-19 | 7.08 | 7.44 | 7.01 | 7.43 | 25.0M |
| 2022-05-18 | 7.30 | 7.45 | 7.23 | 7.25 | 21.3M |
| 2022-05-17 | 7.52 | 7.54 | 7.15 | 7.29 | 26.8M |
| 2022-05-16 | 7.65 | 7.72 | 7.43 | 7.54 | 23.7M |
| 2022-05-13 | 7.83 | 7.86 | 7.60 | 7.62 | 28.6M |
| 2022-05-12 | 7.80 | 7.89 | 7.49 | 7.88 | 40.1M |
| 2022-05-11 | 8.07 | 8.17 | 7.80 | 7.80 | 57.8M |
| 2022-05-10 | 7.49 | 8.14 | 7.49 | 8.01 | 54.4M |
| 2022-05-09 | 7.28 | 7.75 | 7.26 | 7.62 | 43.4M |
| 2022-05-06 | 7.39 | 7.54 | 7.10 | 7.22 | 36.4M |
| 2022-05-05 | 7.27 | 7.90 | 7.20 | 7.73 | 47.7M |
| 2022-04-29 | 7.13 | 7.53 | 7.04 | 7.39 | 43.2M |
| 2022-04-28 | 7.40 | 7.68 | 7.18 | 7.26 | 53.1M |
| 2022-04-27 | 7.75 | 8.00 | 7.50 | 7.98 | 65.3M |
| 2022-04-26 | 7.39 | 7.77 | 7.27 | 7.63 | 50.3M |
| 2022-04-25 | 7.11 | 7.75 | 7.10 | 7.33 | 46.6M |
| 2022-04-22 | 6.90 | 7.65 | 6.88 | 7.39 | 44.7M |
| 2022-04-21 | 7.60 | 7.72 | 6.99 | 7.04 | 40.9M |
| 2022-04-20 | 8.21 | 8.21 | 7.52 | 7.77 | 49.3M |
| 2022-04-19 | 8.09 | 8.44 | 7.93 | 8.25 | 48.5M |
| 2022-04-18 | 9.31 | 9.37 | 8.66 | 8.66 | 37.2M |
| 2022-04-15 | 9.96 | 10.29 | 9.55 | 9.62 | 46.4M |
| 2022-04-14 | 9.49 | 10.06 | 9.49 | 9.88 | 37.8M |
| 2022-04-13 | 10.10 | 10.38 | 9.58 | 9.78 | 63.4M |
| 2022-04-12 | 10.10 | 11.25 | 9.80 | 10.64 | 85.8M |
| 2022-04-11 | 10.36 | 10.85 | 10.24 | 10.53 | 70.1M |
| 2022-04-08 | 10.11 | 10.68 | 9.81 | 10.45 | 76.1M |
| 2022-04-07 | 9.75 | 10.68 | 9.60 | 9.99 | 70.6M |
| 2022-04-06 | 9.48 | 9.90 | 9.25 | 9.90 | 51.2M |
| 2022-04-01 | 9.80 | 9.98 | 9.57 | 9.63 | 61.2M |
| 2022-03-31 | 10.40 | 11.12 | 9.95 | 10.25 | 114.9M |
| 2022-03-30 | 9.63 | 10.39 | 9.50 | 10.11 | 64.7M |
| 2022-03-29 | 10.18 | 10.18 | 9.39 | 9.58 | 62.0M |
| 2022-03-28 | 9.58 | 10.50 | 9.41 | 10.20 | 63.2M |
| 2022-03-25 | 9.26 | 9.85 | 9.26 | 9.65 | 55.5M |
| 2022-03-24 | 9.42 | 9.64 | 9.28 | 9.32 | 41.8M |
| 2022-03-23 | 9.79 | 10.19 | 9.53 | 9.62 | 63.8M |
| 2022-03-22 | 10.81 | 10.81 | 9.83 | 9.99 | 90.2M |
| 2022-03-21 | 9.67 | 10.81 | 9.50 | 10.81 | 93.7M |
| 2022-03-18 | 9.20 | 10.20 | 9.13 | 9.83 | 88.1M |
| 2022-03-17 | 9.10 | 9.92 | 8.90 | 9.57 | 93.7M |
| 2022-03-16 | 8.60 | 9.07 | 8.40 | 9.02 | 52.7M |
| 2022-03-15 | 8.57 | 9.15 | 8.46 | 8.58 | 50.6M |
| 2022-03-14 | 9.01 | 9.45 | 8.57 | 8.71 | 53.0M |
| 2022-03-11 | 9.13 | 9.49 | 8.87 | 9.18 | 64.5M |
| 2022-03-10 | 8.55 | 9.32 | 8.36 | 9.32 | 69.5M |
| 2022-03-09 | 8.15 | 8.55 | 7.83 | 8.47 | 40.4M |
| 2022-03-08 | 8.65 | 8.66 | 8.01 | 8.15 | 39.3M |
| 2022-03-07 | 8.74 | 8.97 | 8.50 | 8.73 | 38.5M |
| 2022-03-04 | 9.07 | 9.22 | 8.42 | 8.59 | 47.4M |
| 2022-03-03 | 9.27 | 9.49 | 9.09 | 9.20 | 54.6M |
| 2022-03-02 | 8.67 | 9.57 | 8.64 | 9.26 | 62.6M |
| 2022-03-01 | 8.52 | 8.98 | 8.45 | 8.80 | 51.8M |
| 2022-02-28 | 8.88 | 8.94 | 8.30 | 8.43 | 48.6M |
| 2022-02-25 | 8.65 | 9.47 | 8.65 | 8.89 | 78.4M |
| 2022-02-24 | 9.51 | 9.80 | 9.51 | 9.51 | 18.6M |
| 2022-02-23 | 10.57 | 10.98 | 10.57 | 10.57 | 79.0M |
| 2022-02-22 | 10.80 | 11.74 | 10.76 | 11.74 | 115.7M |
| 2022-02-21 | 10.03 | 10.67 | 9.43 | 10.67 | 106.2M |
| 2022-02-18 | 8.48 | 9.70 | 8.20 | 9.70 | 60.1M |
| 2022-02-17 | 8.27 | 9.19 | 8.03 | 8.82 | 66.7M |
| 2022-02-16 | 8.41 | 8.62 | 8.10 | 8.43 | 40.3M |
| 2022-02-15 | 8.57 | 8.57 | 8.00 | 8.18 | 35.8M |
| 2022-02-14 | 8.19 | 8.78 | 8.11 | 8.49 | 44.4M |
| 2022-02-11 | 8.59 | 8.83 | 8.13 | 8.37 | 74.0M |
| 2022-02-10 | 9.60 | 9.60 | 8.74 | 8.95 | 79.7M |
| 2022-02-09 | 8.77 | 9.00 | 8.50 | 8.73 | 55.3M |
| 2022-02-08 | 8.40 | 8.81 | 8.30 | 8.81 | 57.4M |
| 2022-02-07 | 7.42 | 8.01 | 7.29 | 8.01 | 16.1M |
| 2022-01-28 | 7.16 | 7.42 | 7.04 | 7.28 | 18.7M |
| 2022-01-27 | 7.47 | 7.50 | 7.02 | 7.09 | 23.9M |
| 2022-01-26 | 7.41 | 7.82 | 7.22 | 7.44 | 30.7M |
| 2022-01-25 | 8.14 | 8.53 | 7.43 | 7.58 | 37.8M |
| 2022-01-24 | 7.97 | 8.46 | 7.77 | 8.09 | 36.3M |
| 2022-01-21 | 9.07 | 9.14 | 8.52 | 8.52 | 33.8M |
| 2022-01-20 | 9.60 | 10.24 | 8.50 | 9.47 | 81.0M |
| 2022-01-19 | 8.70 | 9.31 | 8.61 | 9.31 | 52.1M |
| 2022-01-18 | 7.60 | 8.46 | 7.46 | 8.46 | 48.0M |
| 2022-01-17 | 7.60 | 7.81 | 7.35 | 7.69 | 38.6M |
| 2022-01-14 | 8.40 | 8.56 | 7.99 | 7.99 | 55.2M |
| 2022-01-13 | 8.08 | 9.06 | 7.96 | 8.88 | 68.4M |
| 2022-01-12 | 7.80 | 8.75 | 7.66 | 8.24 | 53.4M |
| 2022-01-11 | 9.67 | 9.93 | 8.30 | 8.40 | 68.1M |
| 2022-01-10 | 8.55 | 9.03 | 8.55 | 9.03 | 23.0M |
| 2022-01-07 | 8.04 | 8.21 | 7.78 | 8.21 | 36.1M |
| 2022-01-06 | 6.69 | 7.46 | 6.67 | 7.46 | 11.3M |
| 2022-01-05 | 7.29 | 7.29 | 6.68 | 6.78 | 26.8M |
| 2022-01-04 | 6.06 | 6.66 | 6.06 | 6.66 | 8.9M |