14.61
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 | 4.28 | 4.36 | 4.26 | 4.34 | 18.6M |
| 2022-12-29 | 4.34 | 4.36 | 4.27 | 4.28 | 20.6M |
| 2022-12-28 | 4.30 | 4.32 | 4.20 | 4.27 | 17.8M |
| 2022-12-27 | 4.27 | 4.33 | 4.25 | 4.31 | 17.5M |
| 2022-12-26 | 4.30 | 4.31 | 4.24 | 4.27 | 24.3M |
| 2022-12-23 | 4.17 | 4.34 | 4.13 | 4.31 | 39.0M |
| 2022-12-22 | 4.16 | 4.22 | 4.11 | 4.12 | 18.7M |
| 2022-12-21 | 4.15 | 4.17 | 4.09 | 4.13 | 11.9M |
| 2022-12-20 | 4.20 | 4.25 | 4.13 | 4.15 | 15.5M |
| 2022-12-19 | 4.24 | 4.29 | 4.12 | 4.15 | 19.6M |
| 2022-12-16 | 4.31 | 4.34 | 4.24 | 4.25 | 20.9M |
| 2022-12-15 | 4.36 | 4.40 | 4.31 | 4.34 | 21.2M |
| 2022-12-14 | 4.33 | 4.40 | 4.32 | 4.36 | 14.8M |
| 2022-12-13 | 4.37 | 4.41 | 4.32 | 4.33 | 21.0M |
| 2022-12-12 | 4.45 | 4.48 | 4.33 | 4.38 | 34.7M |
| 2022-12-09 | 4.46 | 4.53 | 4.40 | 4.52 | 32.9M |
| 2022-12-08 | 4.52 | 4.52 | 4.38 | 4.40 | 20.8M |
| 2022-12-07 | 4.51 | 4.54 | 4.48 | 4.49 | 17.6M |
| 2022-12-06 | 4.59 | 4.61 | 4.51 | 4.54 | 21.5M |
| 2022-12-05 | 4.56 | 4.63 | 4.55 | 4.60 | 24.8M |
| 2022-12-02 | 4.46 | 4.58 | 4.45 | 4.54 | 29.6M |
| 2022-12-01 | 4.49 | 4.54 | 4.45 | 4.47 | 28.6M |
| 2022-11-30 | 4.49 | 4.52 | 4.44 | 4.45 | 18.9M |
| 2022-11-29 | 4.38 | 4.50 | 4.36 | 4.49 | 25.5M |
| 2022-11-28 | 4.37 | 4.39 | 4.31 | 4.37 | 23.2M |
| 2022-11-25 | 4.47 | 4.47 | 4.41 | 4.42 | 19.7M |
| 2022-11-24 | 4.49 | 4.54 | 4.43 | 4.44 | 24.1M |
| 2022-11-23 | 4.56 | 4.58 | 4.43 | 4.49 | 33.4M |
| 2022-11-22 | 4.61 | 4.73 | 4.53 | 4.55 | 42.2M |
| 2022-11-21 | 4.83 | 4.86 | 4.58 | 4.65 | 64.5M |
| 2022-11-18 | 4.72 | 5.05 | 4.71 | 4.82 | 120.1M |
| 2022-11-17 | 4.72 | 4.78 | 4.56 | 4.69 | 58.5M |
| 2022-11-16 | 4.56 | 4.65 | 4.56 | 4.59 | 28.6M |
| 2022-11-15 | 4.54 | 4.62 | 4.51 | 4.56 | 26.9M |
| 2022-11-14 | 4.54 | 4.58 | 4.49 | 4.55 | 24.7M |
| 2022-11-11 | 4.66 | 4.69 | 4.51 | 4.52 | 38.0M |
| 2022-11-10 | 4.52 | 4.63 | 4.51 | 4.60 | 29.5M |
| 2022-11-09 | 4.59 | 4.64 | 4.53 | 4.55 | 31.1M |
| 2022-11-08 | 4.57 | 4.59 | 4.49 | 4.59 | 31.2M |
| 2022-11-07 | 4.62 | 4.64 | 4.53 | 4.57 | 33.1M |
| 2022-11-04 | 4.56 | 4.61 | 4.51 | 4.59 | 40.6M |
| 2022-11-03 | 4.47 | 4.59 | 4.46 | 4.58 | 57.9M |
| 2022-11-02 | 4.41 | 4.59 | 4.41 | 4.53 | 77.0M |
| 2022-11-01 | 4.37 | 4.39 | 4.29 | 4.39 | 51.4M |
| 2022-10-31 | 4.28 | 4.42 | 4.26 | 4.37 | 54.1M |
| 2022-10-28 | 4.41 | 4.44 | 4.23 | 4.24 | 60.0M |
| 2022-10-27 | 4.32 | 4.45 | 4.25 | 4.38 | 72.7M |
| 2022-10-26 | 4.09 | 4.33 | 4.09 | 4.26 | 65.1M |
| 2022-10-25 | 4.18 | 4.24 | 4.05 | 4.11 | 55.2M |
| 2022-10-24 | 4.09 | 4.17 | 3.98 | 4.03 | 26.0M |
| 2022-10-21 | 4.06 | 4.10 | 4.03 | 4.09 | 14.6M |
| 2022-10-20 | 4.04 | 4.11 | 4.02 | 4.06 | 16.5M |
| 2022-10-19 | 4.07 | 4.10 | 4.01 | 4.04 | 17.8M |
| 2022-10-18 | 4.09 | 4.12 | 4.03 | 4.06 | 19.4M |
| 2022-10-17 | 3.97 | 4.13 | 3.96 | 4.10 | 23.6M |
| 2022-10-14 | 3.91 | 4.03 | 3.91 | 3.98 | 22.6M |
| 2022-10-13 | 3.81 | 3.94 | 3.79 | 3.89 | 23.9M |
| 2022-10-12 | 3.69 | 3.81 | 3.67 | 3.81 | 17.6M |
| 2022-10-11 | 3.66 | 3.70 | 3.62 | 3.69 | 11.5M |
| 2022-10-10 | 3.73 | 3.75 | 3.63 | 3.65 | 15.4M |
| 2022-09-30 | 3.72 | 3.77 | 3.69 | 3.70 | 13.2M |
| 2022-09-29 | 3.80 | 3.83 | 3.71 | 3.74 | 15.0M |
| 2022-09-28 | 3.87 | 3.89 | 3.76 | 3.76 | 16.1M |
| 2022-09-27 | 3.79 | 3.88 | 3.79 | 3.87 | 14.9M |
| 2022-09-26 | 3.87 | 3.88 | 3.78 | 3.80 | 18.3M |
| 2022-09-23 | 4.01 | 4.01 | 3.87 | 3.89 | 17.8M |
| 2022-09-22 | 3.97 | 4.04 | 3.95 | 3.99 | 15.8M |
| 2022-09-21 | 3.93 | 4.03 | 3.83 | 4.02 | 19.9M |
| 2022-09-20 | 3.94 | 4.01 | 3.91 | 3.95 | 18.2M |
| 2022-09-19 | 4.05 | 4.06 | 3.89 | 3.93 | 29.1M |
| 2022-09-16 | 4.08 | 4.12 | 4.03 | 4.03 | 20.9M |
| 2022-09-15 | 4.16 | 4.23 | 4.01 | 4.08 | 29.9M |
| 2022-09-14 | 4.16 | 4.19 | 4.12 | 4.15 | 21.2M |
| 2022-09-13 | 4.24 | 4.31 | 4.22 | 4.24 | 19.8M |
| 2022-09-09 | 4.22 | 4.27 | 4.20 | 4.23 | 16.5M |
| 2022-09-08 | 4.29 | 4.31 | 4.21 | 4.22 | 20.8M |
| 2022-09-07 | 4.36 | 4.37 | 4.27 | 4.29 | 29.3M |
| 2022-09-06 | 4.37 | 4.39 | 4.32 | 4.38 | 22.0M |
| 2022-09-05 | 4.44 | 4.46 | 4.33 | 4.37 | 30.1M |
| 2022-09-02 | 4.32 | 4.45 | 4.29 | 4.44 | 38.2M |
| 2022-09-01 | 4.35 | 4.42 | 4.27 | 4.29 | 33.0M |
| 2022-08-31 | 4.46 | 4.50 | 4.35 | 4.38 | 42.1M |
| 2022-08-30 | 4.40 | 4.48 | 4.40 | 4.46 | 40.4M |
| 2022-08-29 | 4.22 | 4.45 | 4.20 | 4.43 | 48.8M |
| 2022-08-26 | 4.29 | 4.32 | 4.23 | 4.26 | 24.4M |
| 2022-08-25 | 4.33 | 4.34 | 4.22 | 4.30 | 21.0M |
| 2022-08-24 | 4.43 | 4.44 | 4.27 | 4.28 | 30.5M |
| 2022-08-23 | 4.41 | 4.46 | 4.37 | 4.42 | 25.1M |
| 2022-08-22 | 4.37 | 4.47 | 4.30 | 4.41 | 30.0M |
| 2022-08-19 | 4.41 | 4.50 | 4.35 | 4.35 | 37.5M |
| 2022-08-18 | 4.36 | 4.41 | 4.30 | 4.40 | 29.6M |
| 2022-08-17 | 4.36 | 4.38 | 4.31 | 4.37 | 21.3M |
| 2022-08-16 | 4.36 | 4.39 | 4.31 | 4.35 | 21.0M |
| 2022-08-15 | 4.43 | 4.44 | 4.35 | 4.36 | 24.9M |
| 2022-08-12 | 4.42 | 4.47 | 4.40 | 4.44 | 30.9M |
| 2022-08-11 | 4.29 | 4.46 | 4.29 | 4.43 | 43.8M |
| 2022-08-10 | 4.26 | 4.32 | 4.26 | 4.30 | 22.8M |
| 2022-08-09 | 4.30 | 4.32 | 4.26 | 4.29 | 22.6M |
| 2022-08-08 | 4.29 | 4.34 | 4.24 | 4.33 | 30.2M |
| 2022-08-05 | 4.18 | 4.30 | 4.15 | 4.29 | 33.2M |
| 2022-08-04 | 4.11 | 4.18 | 4.06 | 4.18 | 23.9M |
| 2022-08-03 | 4.07 | 4.19 | 4.05 | 4.07 | 29.9M |
| 2022-08-02 | 4.27 | 4.27 | 4.01 | 4.05 | 46.1M |
| 2022-08-01 | 4.22 | 4.29 | 4.18 | 4.28 | 22.2M |
| 2022-07-29 | 4.27 | 4.29 | 4.21 | 4.22 | 23.5M |
| 2022-07-28 | 4.28 | 4.31 | 4.26 | 4.26 | 23.0M |
| 2022-07-27 | 4.26 | 4.31 | 4.22 | 4.24 | 21.5M |
| 2022-07-26 | 4.25 | 4.30 | 4.20 | 4.28 | 28.0M |
| 2022-07-25 | 4.26 | 4.29 | 4.17 | 4.22 | 28.2M |
| 2022-07-22 | 4.35 | 4.36 | 4.21 | 4.26 | 39.6M |
| 2022-07-21 | 4.38 | 4.44 | 4.28 | 4.30 | 58.2M |
| 2022-07-20 | 4.31 | 4.42 | 4.26 | 4.38 | 76.5M |
| 2022-07-19 | 4.15 | 4.24 | 4.12 | 4.22 | 57.8M |
| 2022-07-18 | 3.95 | 4.18 | 3.92 | 4.17 | 80.8M |
| 2022-07-15 | 3.88 | 3.89 | 3.78 | 3.80 | 18.1M |
| 2022-07-14 | 3.93 | 3.93 | 3.86 | 3.87 | 14.6M |
| 2022-07-13 | 3.84 | 3.93 | 3.82 | 3.92 | 18.2M |
| 2022-07-12 | 3.92 | 3.92 | 3.81 | 3.81 | 22.1M |
| 2022-07-11 | 4.00 | 4.01 | 3.90 | 3.93 | 18.4M |
| 2022-07-08 | 3.93 | 4.03 | 3.92 | 3.99 | 24.4M |
| 2022-07-07 | 3.94 | 3.96 | 3.91 | 3.93 | 17.1M |
| 2022-07-06 | 3.97 | 3.97 | 3.89 | 3.93 | 21.4M |
| 2022-07-05 | 4.08 | 4.08 | 3.94 | 3.97 | 28.9M |
| 2022-07-04 | 4.08 | 4.10 | 4.04 | 4.07 | 19.6M |
| 2022-07-01 | 4.14 | 4.15 | 4.06 | 4.07 | 27.1M |
| 2022-06-30 | 4.11 | 4.18 | 4.11 | 4.13 | 33.1M |
| 2022-06-29 | 4.18 | 4.22 | 4.12 | 4.13 | 36.2M |
| 2022-06-28 | 4.16 | 4.21 | 4.11 | 4.20 | 43.4M |
| 2022-06-27 | 4.13 | 4.19 | 4.12 | 4.13 | 37.0M |
| 2022-06-24 | 4.14 | 4.18 | 4.12 | 4.12 | 21.1M |
| 2022-06-23 | 4.04 | 4.13 | 4.01 | 4.13 | 28.4M |
| 2022-06-22 | 4.16 | 4.18 | 4.03 | 4.03 | 30.5M |
| 2022-06-21 | 4.13 | 4.21 | 4.11 | 4.16 | 30.2M |
| 2022-06-20 | 4.15 | 4.17 | 4.12 | 4.15 | 23.1M |
| 2022-06-17 | 4.19 | 4.21 | 4.08 | 4.15 | 39.8M |
| 2022-06-16 | 4.11 | 4.30 | 4.10 | 4.23 | 50.9M |
| 2022-06-15 | 4.09 | 4.19 | 4.07 | 4.12 | 39.4M |
| 2022-06-14 | 4.00 | 4.10 | 3.98 | 4.09 | 33.8M |
| 2022-06-13 | 4.02 | 4.15 | 3.99 | 4.07 | 35.2M |
| 2022-06-10 | 3.97 | 4.06 | 3.95 | 4.04 | 19.8M |
| 2022-06-09 | 4.10 | 4.12 | 3.98 | 4.00 | 32.6M |
| 2022-06-08 | 4.08 | 4.13 | 4.02 | 4.10 | 42.0M |
| 2022-06-07 | 4.05 | 4.09 | 3.97 | 4.04 | 31.8M |
| 2022-06-06 | 3.96 | 4.06 | 3.96 | 4.05 | 28.8M |
| 2022-06-02 | 3.95 | 4.01 | 3.90 | 3.99 | 24.7M |
| 2022-06-01 | 3.98 | 4.02 | 3.93 | 3.95 | 21.0M |
| 2022-05-31 | 3.96 | 3.99 | 3.86 | 3.98 | 25.9M |
| 2022-05-30 | 3.93 | 3.98 | 3.91 | 3.93 | 19.6M |
| 2022-05-27 | 3.97 | 4.03 | 3.93 | 3.96 | 28.4M |
| 2022-05-26 | 3.97 | 3.97 | 3.86 | 3.95 | 21.3M |
| 2022-05-25 | 3.85 | 3.94 | 3.85 | 3.94 | 21.4M |
| 2022-05-24 | 3.99 | 4.05 | 3.81 | 3.84 | 35.0M |
| 2022-05-23 | 3.95 | 4.03 | 3.93 | 4.00 | 30.0M |
| 2022-05-20 | 3.89 | 3.94 | 3.87 | 3.91 | 21.6M |
| 2022-05-19 | 3.80 | 3.88 | 3.78 | 3.87 | 21.5M |
| 2022-05-18 | 3.86 | 3.95 | 3.85 | 3.86 | 34.3M |
| 2022-05-17 | 3.82 | 3.83 | 3.74 | 3.81 | 21.6M |
| 2022-05-16 | 3.85 | 3.87 | 3.79 | 3.81 | 21.9M |
| 2022-05-13 | 3.85 | 3.88 | 3.80 | 3.83 | 19.1M |
| 2022-05-12 | 3.75 | 3.87 | 3.74 | 3.84 | 27.0M |
| 2022-05-11 | 3.81 | 3.91 | 3.79 | 3.79 | 38.5M |
| 2022-05-10 | 3.78 | 3.83 | 3.74 | 3.83 | 30.7M |
| 2022-05-09 | 3.77 | 3.85 | 3.73 | 3.82 | 22.5M |
| 2022-05-06 | 3.70 | 3.83 | 3.67 | 3.75 | 29.3M |
| 2022-05-05 | 3.73 | 3.82 | 3.66 | 3.79 | 29.7M |
| 2022-04-29 | 3.57 | 3.78 | 3.53 | 3.75 | 42.8M |
| 2022-04-28 | 3.58 | 3.63 | 3.46 | 3.52 | 30.4M |
| 2022-04-27 | 3.36 | 3.61 | 3.36 | 3.60 | 36.0M |
| 2022-04-26 | 3.56 | 3.60 | 3.38 | 3.40 | 32.0M |
| 2022-04-25 | 3.87 | 3.87 | 3.50 | 3.51 | 41.8M |
| 2022-04-22 | 3.98 | 3.99 | 3.88 | 3.90 | 24.9M |
| 2022-04-21 | 4.12 | 4.16 | 3.95 | 3.99 | 31.7M |
| 2022-04-20 | 4.22 | 4.32 | 4.14 | 4.16 | 21.8M |
| 2022-04-19 | 4.19 | 4.25 | 4.17 | 4.21 | 18.1M |
| 2022-04-18 | 4.17 | 4.22 | 4.06 | 4.21 | 19.0M |
| 2022-04-15 | 4.29 | 4.30 | 4.15 | 4.17 | 31.2M |
| 2022-04-14 | 4.39 | 4.42 | 4.33 | 4.34 | 25.5M |
| 2022-04-13 | 4.45 | 4.45 | 4.33 | 4.33 | 26.0M |
| 2022-04-12 | 4.38 | 4.49 | 4.36 | 4.48 | 43.5M |
| 2022-04-11 | 4.43 | 4.44 | 4.25 | 4.27 | 28.4M |
| 2022-04-08 | 4.58 | 4.59 | 4.40 | 4.45 | 31.3M |
| 2022-04-07 | 4.73 | 4.78 | 4.57 | 4.58 | 33.5M |
| 2022-04-06 | 4.69 | 4.81 | 4.66 | 4.76 | 43.7M |
| 2022-04-01 | 4.61 | 4.72 | 4.56 | 4.70 | 33.0M |
| 2022-03-31 | 4.59 | 4.67 | 4.56 | 4.63 | 26.8M |
| 2022-03-30 | 4.60 | 4.63 | 4.55 | 4.62 | 23.5M |
| 2022-03-29 | 4.65 | 4.68 | 4.52 | 4.55 | 27.6M |
| 2022-03-28 | 4.57 | 4.72 | 4.51 | 4.65 | 27.6M |
| 2022-03-25 | 4.63 | 4.68 | 4.57 | 4.59 | 26.8M |
| 2022-03-24 | 4.76 | 4.76 | 4.58 | 4.59 | 36.2M |
| 2022-03-23 | 4.74 | 4.79 | 4.70 | 4.76 | 32.4M |
| 2022-03-22 | 4.69 | 4.76 | 4.63 | 4.74 | 28.9M |
| 2022-03-21 | 4.71 | 4.74 | 4.61 | 4.72 | 31.6M |
| 2022-03-18 | 4.64 | 4.71 | 4.61 | 4.70 | 28.7M |
| 2022-03-17 | 4.65 | 4.74 | 4.63 | 4.66 | 42.1M |
| 2022-03-16 | 4.48 | 4.67 | 4.38 | 4.64 | 50.4M |
| 2022-03-15 | 4.65 | 4.68 | 4.39 | 4.40 | 42.5M |
| 2022-03-14 | 4.80 | 4.87 | 4.67 | 4.67 | 27.9M |
| 2022-03-11 | 4.70 | 4.84 | 4.62 | 4.83 | 38.1M |
| 2022-03-10 | 4.87 | 4.92 | 4.77 | 4.78 | 38.4M |
| 2022-03-09 | 4.90 | 4.93 | 4.54 | 4.77 | 46.0M |
| 2022-03-08 | 4.97 | 5.01 | 4.80 | 4.88 | 40.7M |
| 2022-03-07 | 5.01 | 5.03 | 4.95 | 4.98 | 31.4M |
| 2022-03-04 | 5.18 | 5.20 | 5.01 | 5.04 | 50.7M |
| 2022-03-03 | 5.30 | 5.32 | 5.20 | 5.20 | 33.5M |
| 2022-03-02 | 5.27 | 5.32 | 5.22 | 5.28 | 31.6M |
| 2022-03-01 | 5.23 | 5.32 | 5.20 | 5.32 | 28.5M |
| 2022-02-28 | 5.30 | 5.34 | 5.12 | 5.22 | 38.0M |
| 2022-02-25 | 5.30 | 5.40 | 5.26 | 5.28 | 38.8M |
| 2022-02-24 | 5.53 | 5.55 | 5.17 | 5.27 | 85.2M |
| 2022-02-23 | 5.52 | 5.62 | 5.48 | 5.59 | 45.3M |
| 2022-02-22 | 5.61 | 5.65 | 5.48 | 5.52 | 53.9M |
| 2022-02-21 | 5.47 | 5.70 | 5.46 | 5.68 | 69.8M |
| 2022-02-18 | 5.38 | 5.52 | 5.36 | 5.49 | 41.9M |
| 2022-02-17 | 5.49 | 5.53 | 5.35 | 5.39 | 44.9M |
| 2022-02-16 | 5.52 | 5.60 | 5.48 | 5.52 | 35.0M |
| 2022-02-15 | 5.48 | 5.57 | 5.41 | 5.48 | 30.5M |
| 2022-02-14 | 5.40 | 5.57 | 5.36 | 5.50 | 38.3M |
| 2022-02-11 | 5.61 | 5.66 | 5.44 | 5.45 | 50.8M |
| 2022-02-10 | 5.64 | 5.66 | 5.53 | 5.64 | 47.0M |
| 2022-02-09 | 5.51 | 5.73 | 5.49 | 5.69 | 64.6M |
| 2022-02-08 | 5.36 | 5.55 | 5.27 | 5.55 | 53.8M |
| 2022-02-07 | 5.46 | 5.51 | 5.34 | 5.39 | 45.5M |
| 2022-01-28 | 5.30 | 5.63 | 5.28 | 5.38 | 71.5M |
| 2022-01-27 | 5.68 | 5.68 | 5.18 | 5.22 | 91.0M |
| 2022-01-26 | 5.85 | 6.07 | 5.59 | 5.70 | 98.6M |
| 2022-01-25 | 6.30 | 6.31 | 5.78 | 5.83 | 123.3M |
| 2022-01-24 | 6.31 | 6.40 | 6.12 | 6.34 | 84.0M |
| 2022-01-21 | 6.29 | 6.45 | 6.22 | 6.26 | 75.8M |
| 2022-01-20 | 6.51 | 6.51 | 6.22 | 6.26 | 86.2M |
| 2022-01-19 | 6.53 | 6.68 | 6.42 | 6.51 | 97.7M |
| 2022-01-18 | 6.46 | 6.79 | 6.41 | 6.54 | 179.2M |
| 2022-01-17 | 6.25 | 6.48 | 6.22 | 6.45 | 115.5M |
| 2022-01-14 | 6.01 | 6.30 | 5.98 | 6.20 | 100.0M |
| 2022-01-13 | 6.15 | 6.25 | 6.01 | 6.02 | 66.7M |
| 2022-01-12 | 6.01 | 6.15 | 5.96 | 6.06 | 53.0M |
| 2022-01-11 | 6.11 | 6.15 | 5.97 | 6.00 | 68.9M |
| 2022-01-10 | 6.08 | 6.23 | 5.98 | 6.12 | 61.3M |
| 2022-01-07 | 6.36 | 6.65 | 6.08 | 6.10 | 121.1M |
| 2022-01-06 | 6.29 | 6.42 | 6.15 | 6.31 | 71.7M |
| 2022-01-05 | 6.39 | 6.55 | 6.24 | 6.36 | 99.6M |
| 2022-01-04 | 6.35 | 6.55 | 6.32 | 6.39 | 95.5M |