5.00
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 | 5.05 | 5.15 | 5.05 | 5.10 | 51.7M |
| 2024-12-30 | 5.03 | 5.08 | 5.00 | 5.07 | 32.0M |
| 2024-12-27 | 5.00 | 5.14 | 4.97 | 5.05 | 38.0M |
| 2024-12-26 | 4.99 | 5.07 | 4.97 | 5.00 | 31.7M |
| 2024-12-25 | 4.97 | 5.01 | 4.86 | 5.00 | 35.9M |
| 2024-12-24 | 4.89 | 5.04 | 4.86 | 4.96 | 45.8M |
| 2024-12-23 | 5.03 | 5.04 | 4.85 | 4.88 | 48.0M |
| 2024-12-20 | 5.01 | 5.07 | 4.95 | 5.03 | 56.5M |
| 2024-12-19 | 5.01 | 5.06 | 4.97 | 5.02 | 40.1M |
| 2024-12-18 | 5.12 | 5.17 | 5.06 | 5.08 | 44.2M |
| 2024-12-17 | 5.22 | 5.25 | 5.07 | 5.10 | 50.4M |
| 2024-12-16 | 5.43 | 5.44 | 5.16 | 5.21 | 76.5M |
| 2024-12-13 | 5.81 | 5.81 | 5.40 | 5.42 | 90.8M |
| 2024-12-12 | 5.79 | 5.89 | 5.71 | 5.83 | 44.8M |
| 2024-12-11 | 5.61 | 5.89 | 5.58 | 5.80 | 61.7M |
| 2024-12-10 | 5.83 | 5.98 | 5.61 | 5.62 | 86.8M |
| 2024-12-09 | 5.77 | 5.82 | 5.52 | 5.56 | 53.2M |
| 2024-12-06 | 5.72 | 5.85 | 5.66 | 5.79 | 34.2M |
| 2024-12-05 | 5.63 | 5.72 | 5.56 | 5.72 | 26.5M |
| 2024-12-04 | 5.83 | 5.84 | 5.61 | 5.64 | 34.6M |
| 2024-12-03 | 5.86 | 5.95 | 5.79 | 5.85 | 37.1M |
| 2024-12-02 | 5.82 | 6.02 | 5.77 | 5.87 | 44.7M |
| 2024-11-29 | 5.71 | 5.85 | 5.60 | 5.84 | 44.4M |
| 2024-11-28 | 5.59 | 5.79 | 5.58 | 5.73 | 42.6M |
| 2024-11-27 | 5.51 | 5.60 | 5.33 | 5.60 | 37.4M |
| 2024-11-26 | 5.46 | 5.69 | 5.45 | 5.51 | 34.1M |
| 2024-11-25 | 5.51 | 5.55 | 5.38 | 5.50 | 27.3M |
| 2024-11-22 | 5.67 | 5.75 | 5.51 | 5.51 | 34.0M |
| 2024-11-21 | 5.80 | 5.84 | 5.66 | 5.69 | 35.5M |
| 2024-11-20 | 5.83 | 5.87 | 5.74 | 5.81 | 28.6M |
| 2024-11-19 | 5.80 | 5.91 | 5.69 | 5.87 | 39.2M |
| 2024-11-18 | 5.73 | 6.00 | 5.69 | 5.74 | 52.2M |
| 2024-11-15 | 5.80 | 5.86 | 5.64 | 5.65 | 39.0M |
| 2024-11-14 | 6.27 | 6.29 | 5.82 | 5.83 | 60.7M |
| 2024-11-13 | 6.26 | 6.31 | 6.04 | 6.16 | 37.9M |
| 2024-11-12 | 6.26 | 6.37 | 6.20 | 6.29 | 43.7M |
| 2024-11-11 | 6.29 | 6.45 | 6.16 | 6.29 | 62.0M |
| 2024-11-08 | 7.06 | 7.11 | 6.40 | 6.47 | 91.2M |
| 2024-11-07 | 6.65 | 7.02 | 6.64 | 6.91 | 70.7M |
| 2024-11-06 | 6.60 | 6.96 | 6.29 | 6.77 | 96.8M |
| 2024-11-05 | 6.28 | 6.68 | 6.28 | 6.61 | 68.5M |
| 2024-11-04 | 6.39 | 6.43 | 6.03 | 6.30 | 59.8M |
| 2024-11-01 | 6.51 | 6.60 | 6.24 | 6.39 | 61.0M |
| 2024-10-31 | 6.08 | 6.66 | 6.01 | 6.49 | 93.8M |
| 2024-10-30 | 5.87 | 6.23 | 5.86 | 6.10 | 64.6M |
| 2024-10-29 | 5.99 | 6.25 | 5.85 | 5.87 | 41.8M |
| 2024-10-28 | 5.80 | 6.05 | 5.78 | 6.01 | 51.7M |
| 2024-10-25 | 5.66 | 5.92 | 5.64 | 5.80 | 53.7M |
| 2024-10-24 | 5.76 | 5.85 | 5.61 | 5.62 | 43.6M |
| 2024-10-23 | 5.75 | 5.94 | 5.73 | 5.81 | 41.4M |
| 2024-10-22 | 5.70 | 5.80 | 5.65 | 5.78 | 43.0M |
| 2024-10-21 | 5.69 | 5.77 | 5.51 | 5.71 | 58.4M |
| 2024-10-18 | 5.34 | 5.77 | 5.27 | 5.70 | 102.7M |
| 2024-10-17 | 5.95 | 5.95 | 5.44 | 5.47 | 108.3M |
| 2024-10-16 | 5.80 | 6.04 | 5.80 | 6.01 | 107.6M |
| 2024-10-15 | 5.60 | 5.94 | 5.51 | 5.77 | 102.9M |
| 2024-10-14 | 5.50 | 5.78 | 5.39 | 5.67 | 113.9M |
| 2024-10-11 | 5.26 | 5.55 | 5.20 | 5.35 | 107.6M |
| 2024-10-10 | 5.23 | 5.55 | 5.11 | 5.30 | 90.8M |
| 2024-10-09 | 5.75 | 5.76 | 5.39 | 5.39 | 113.2M |
| 2024-10-08 | 6.65 | 6.67 | 5.46 | 5.99 | 245.2M |
| 2024-09-30 | 5.90 | 6.06 | 5.77 | 6.06 | 155.9M |
| 2024-09-27 | 5.49 | 5.56 | 5.22 | 5.51 | 110.4M |
| 2024-09-26 | 4.64 | 5.05 | 4.64 | 5.05 | 87.7M |
| 2024-09-25 | 4.55 | 4.84 | 4.54 | 4.59 | 78.3M |
| 2024-09-24 | 4.57 | 4.68 | 4.30 | 4.51 | 84.2M |
| 2024-09-23 | 4.42 | 4.54 | 4.37 | 4.49 | 44.3M |
| 2024-09-20 | 4.25 | 4.49 | 4.25 | 4.47 | 56.7M |
| 2024-09-19 | 4.38 | 4.56 | 4.32 | 4.35 | 67.1M |
| 2024-09-18 | 4.09 | 4.45 | 4.08 | 4.35 | 57.6M |
| 2024-09-13 | 4.13 | 4.20 | 4.10 | 4.11 | 31.1M |
| 2024-09-12 | 4.04 | 4.17 | 4.02 | 4.11 | 28.3M |
| 2024-09-11 | 4.04 | 4.08 | 3.94 | 4.06 | 22.3M |
| 2024-09-10 | 4.18 | 4.23 | 3.98 | 4.04 | 33.8M |
| 2024-09-09 | 4.17 | 4.22 | 4.10 | 4.20 | 23.7M |
| 2024-09-06 | 4.23 | 4.32 | 4.17 | 4.18 | 26.1M |
| 2024-09-05 | 4.18 | 4.30 | 4.14 | 4.27 | 39.7M |
| 2024-09-04 | 4.12 | 4.29 | 4.09 | 4.15 | 37.0M |
| 2024-09-03 | 4.04 | 4.25 | 4.02 | 4.16 | 45.7M |
| 2024-09-02 | 4.14 | 4.22 | 4.03 | 4.04 | 52.9M |
| 2024-08-30 | 3.95 | 4.33 | 3.95 | 4.21 | 77.7M |
| 2024-08-29 | 3.85 | 3.98 | 3.85 | 3.94 | 17.3M |
| 2024-08-28 | 3.95 | 3.98 | 3.86 | 3.88 | 20.8M |
| 2024-08-27 | 4.11 | 4.12 | 3.94 | 3.96 | 30.6M |
| 2024-08-26 | 4.10 | 4.19 | 4.05 | 4.14 | 22.6M |
| 2024-08-23 | 4.08 | 4.15 | 4.04 | 4.12 | 26.0M |
| 2024-08-22 | 4.19 | 4.28 | 4.08 | 4.11 | 32.0M |
| 2024-08-21 | 4.12 | 4.21 | 4.06 | 4.16 | 35.0M |
| 2024-08-20 | 4.22 | 4.30 | 4.09 | 4.12 | 43.1M |
| 2024-08-19 | 4.20 | 4.36 | 4.13 | 4.24 | 38.3M |
| 2024-08-16 | 4.32 | 4.48 | 4.23 | 4.25 | 57.6M |
| 2024-08-15 | 4.25 | 4.43 | 4.19 | 4.33 | 53.4M |
| 2024-08-14 | 4.24 | 4.35 | 4.18 | 4.27 | 44.8M |
| 2024-08-13 | 4.44 | 4.52 | 4.19 | 4.26 | 72.0M |
| 2024-08-12 | 4.45 | 4.79 | 4.30 | 4.53 | 99.9M |
| 2024-08-09 | 4.30 | 4.64 | 4.29 | 4.52 | 122.7M |
| 2024-08-08 | 4.04 | 4.44 | 4.01 | 4.37 | 126.8M |
| 2024-08-07 | 4.06 | 4.08 | 3.96 | 4.04 | 48.1M |
| 2024-08-06 | 3.86 | 4.16 | 3.80 | 4.11 | 99.3M |
| 2024-08-05 | 3.80 | 4.00 | 3.78 | 3.79 | 60.0M |
| 2024-08-02 | 3.87 | 3.89 | 3.78 | 3.82 | 58.8M |
| 2024-08-01 | 3.99 | 4.04 | 3.87 | 3.89 | 46.2M |
| 2024-07-31 | 3.87 | 3.98 | 3.71 | 3.97 | 65.3M |
| 2024-07-30 | 3.69 | 3.99 | 3.69 | 3.87 | 67.9M |
| 2024-07-29 | 3.78 | 3.79 | 3.66 | 3.71 | 36.6M |
| 2024-07-26 | 3.78 | 3.87 | 3.75 | 3.79 | 29.3M |
| 2024-07-25 | 3.68 | 3.85 | 3.66 | 3.76 | 28.8M |
| 2024-07-24 | 3.84 | 3.86 | 3.69 | 3.71 | 43.8M |
| 2024-07-23 | 3.97 | 4.07 | 3.92 | 3.93 | 42.8M |
| 2024-07-22 | 3.96 | 4.04 | 3.90 | 3.98 | 44.0M |
| 2024-07-19 | 4.15 | 4.18 | 3.93 | 3.99 | 72.3M |
| 2024-07-18 | 4.16 | 4.22 | 4.07 | 4.20 | 50.1M |
| 2024-07-17 | 3.95 | 4.27 | 3.94 | 4.16 | 84.3M |
| 2024-07-16 | 3.88 | 3.98 | 3.81 | 3.96 | 54.5M |
| 2024-07-15 | 4.00 | 4.11 | 3.88 | 3.89 | 67.3M |
| 2024-07-12 | 3.89 | 4.25 | 3.87 | 4.08 | 104.7M |
| 2024-07-11 | 3.90 | 3.92 | 3.78 | 3.86 | 49.7M |
| 2024-07-10 | 3.87 | 3.95 | 3.77 | 3.80 | 35.4M |
| 2024-07-09 | 3.83 | 3.90 | 3.70 | 3.88 | 51.4M |
| 2024-07-08 | 4.06 | 4.09 | 3.79 | 3.82 | 72.8M |
| 2024-07-05 | 4.24 | 4.25 | 4.05 | 4.14 | 61.1M |
| 2024-07-04 | 4.29 | 4.46 | 4.22 | 4.24 | 79.4M |
| 2024-07-03 | 4.12 | 4.38 | 4.06 | 4.31 | 92.3M |
| 2024-07-02 | 4.13 | 4.31 | 4.05 | 4.11 | 86.8M |
| 2024-07-01 | 3.76 | 4.11 | 3.72 | 4.11 | 84.1M |
| 2024-06-28 | 3.82 | 3.87 | 3.72 | 3.74 | 51.6M |
| 2024-06-27 | 3.99 | 4.02 | 3.83 | 3.83 | 70.5M |
| 2024-06-26 | 3.90 | 3.93 | 3.82 | 3.91 | 40.8M |
| 2024-06-25 | 3.87 | 4.00 | 3.82 | 3.93 | 66.5M |
| 2024-06-24 | 4.05 | 4.06 | 3.84 | 3.87 | 56.9M |
| 2024-06-21 | 4.12 | 4.17 | 4.07 | 4.08 | 26.3M |
| 2024-06-20 | 4.18 | 4.24 | 4.08 | 4.10 | 38.5M |
| 2024-06-19 | 4.17 | 4.32 | 4.13 | 4.20 | 48.4M |
| 2024-06-18 | 4.24 | 4.30 | 4.17 | 4.18 | 45.4M |
| 2024-06-17 | 4.42 | 4.43 | 4.22 | 4.24 | 70.7M |
| 2024-06-14 | 4.33 | 4.57 | 4.29 | 4.48 | 55.4M |
| 2024-06-13 | 4.55 | 4.59 | 4.30 | 4.33 | 65.2M |
| 2024-06-12 | 4.46 | 4.54 | 4.44 | 4.51 | 29.1M |
| 2024-06-11 | 4.54 | 4.61 | 4.41 | 4.50 | 44.5M |
| 2024-06-07 | 4.46 | 4.63 | 4.45 | 4.60 | 62.0M |
| 2024-06-06 | 4.61 | 4.65 | 4.37 | 4.47 | 71.7M |
| 2024-06-05 | 4.80 | 4.84 | 4.57 | 4.59 | 60.8M |
| 2024-06-04 | 4.57 | 4.95 | 4.50 | 4.86 | 103.5M |
| 2024-06-03 | 4.63 | 4.66 | 4.50 | 4.58 | 72.3M |
| 2024-05-31 | 4.60 | 4.76 | 4.48 | 4.72 | 93.0M |
| 2024-05-30 | 4.78 | 4.79 | 4.56 | 4.61 | 83.9M |
| 2024-05-29 | 4.85 | 4.98 | 4.76 | 4.78 | 86.7M |
| 2024-05-28 | 5.07 | 5.11 | 4.73 | 4.79 | 140.8M |
| 2024-05-27 | 5.16 | 5.16 | 4.87 | 5.08 | 155.2M |
| 2024-05-24 | 5.38 | 5.38 | 5.18 | 5.18 | 130.7M |
| 2024-05-23 | 5.20 | 5.77 | 5.11 | 5.76 | 213.7M |
| 2024-05-22 | 5.10 | 5.53 | 4.98 | 5.30 | 240.5M |
| 2024-05-21 | 5.14 | 5.28 | 5.00 | 5.03 | 182.2M |
| 2024-05-20 | 4.84 | 5.18 | 4.71 | 5.04 | 272.3M |
| 2024-05-17 | 4.45 | 4.71 | 4.29 | 4.71 | 216.3M |
| 2024-05-16 | 4.06 | 4.43 | 4.05 | 4.28 | 150.4M |
| 2024-05-15 | 3.97 | 4.17 | 3.96 | 4.08 | 90.9M |
| 2024-05-14 | 3.97 | 4.04 | 3.93 | 3.98 | 40.5M |
| 2024-05-13 | 4.06 | 4.09 | 3.96 | 3.99 | 56.2M |
| 2024-05-10 | 3.87 | 4.18 | 3.86 | 4.09 | 100.5M |
| 2024-05-09 | 3.84 | 3.95 | 3.83 | 3.89 | 46.6M |
| 2024-05-08 | 3.95 | 3.96 | 3.83 | 3.83 | 45.4M |
| 2024-05-07 | 3.96 | 4.04 | 3.86 | 3.97 | 67.1M |
| 2024-05-06 | 4.10 | 4.15 | 3.94 | 3.96 | 94.8M |
| 2024-04-30 | 4.05 | 4.08 | 3.86 | 3.94 | 116.3M |
| 2024-04-29 | 3.66 | 4.10 | 3.65 | 4.10 | 175.6M |
| 2024-04-26 | 3.52 | 3.75 | 3.49 | 3.73 | 77.4M |
| 2024-04-25 | 3.49 | 3.56 | 3.47 | 3.53 | 25.6M |
| 2024-04-24 | 3.52 | 3.52 | 3.46 | 3.51 | 27.1M |
| 2024-04-23 | 3.53 | 3.55 | 3.49 | 3.51 | 32.4M |
| 2024-04-22 | 3.54 | 3.60 | 3.50 | 3.52 | 28.5M |
| 2024-04-19 | 3.56 | 3.62 | 3.51 | 3.53 | 29.1M |
| 2024-04-18 | 3.60 | 3.67 | 3.57 | 3.58 | 40.1M |
| 2024-04-17 | 3.51 | 3.63 | 3.51 | 3.62 | 45.6M |
| 2024-04-16 | 3.60 | 3.61 | 3.45 | 3.51 | 50.1M |
| 2024-04-15 | 3.68 | 3.70 | 3.50 | 3.61 | 61.1M |
| 2024-04-12 | 3.74 | 3.77 | 3.66 | 3.68 | 36.1M |
| 2024-04-11 | 3.71 | 3.79 | 3.68 | 3.77 | 36.7M |
| 2024-04-10 | 3.90 | 3.90 | 3.71 | 3.74 | 51.8M |
| 2024-04-09 | 3.85 | 3.92 | 3.83 | 3.91 | 31.4M |
| 2024-04-08 | 3.88 | 3.92 | 3.83 | 3.85 | 39.0M |
| 2024-04-03 | 3.93 | 3.94 | 3.87 | 3.90 | 42.2M |
| 2024-04-02 | 4.03 | 4.04 | 3.91 | 3.94 | 75.3M |
| 2024-04-01 | 3.92 | 4.06 | 3.91 | 4.04 | 69.1M |
| 2024-03-29 | 4.01 | 4.03 | 3.89 | 3.92 | 62.8M |
| 2024-03-28 | 4.00 | 4.10 | 4.00 | 4.03 | 58.6M |
| 2024-03-27 | 4.20 | 4.20 | 4.00 | 4.01 | 70.4M |
| 2024-03-26 | 4.05 | 4.19 | 4.04 | 4.18 | 67.1M |
| 2024-03-25 | 4.05 | 4.20 | 3.99 | 4.08 | 61.9M |
| 2024-03-22 | 4.12 | 4.13 | 3.98 | 4.06 | 59.0M |
| 2024-03-21 | 4.13 | 4.20 | 4.11 | 4.13 | 50.0M |
| 2024-03-20 | 4.04 | 4.19 | 4.02 | 4.13 | 53.4M |
| 2024-03-19 | 4.10 | 4.10 | 4.04 | 4.05 | 35.0M |
| 2024-03-18 | 4.12 | 4.14 | 4.05 | 4.11 | 36.7M |
| 2024-03-15 | 4.12 | 4.20 | 4.07 | 4.12 | 35.4M |
| 2024-03-14 | 4.15 | 4.19 | 4.10 | 4.14 | 48.2M |
| 2024-03-13 | 4.25 | 4.25 | 4.07 | 4.12 | 66.6M |
| 2024-03-12 | 4.02 | 4.29 | 3.96 | 4.24 | 101.6M |
| 2024-03-11 | 3.94 | 4.01 | 3.93 | 4.01 | 41.4M |
| 2024-03-08 | 3.97 | 4.00 | 3.91 | 3.94 | 40.5M |
| 2024-03-07 | 4.02 | 4.09 | 3.97 | 3.97 | 39.3M |
| 2024-03-06 | 4.00 | 4.06 | 3.98 | 4.01 | 33.4M |
| 2024-03-05 | 4.06 | 4.07 | 3.94 | 4.03 | 43.7M |
| 2024-03-04 | 4.24 | 4.24 | 4.00 | 4.08 | 63.0M |
| 2024-03-01 | 4.29 | 4.31 | 4.20 | 4.25 | 42.8M |
| 2024-02-29 | 4.12 | 4.28 | 4.08 | 4.28 | 45.8M |
| 2024-02-28 | 4.34 | 4.42 | 4.15 | 4.16 | 69.8M |
| 2024-02-27 | 4.26 | 4.34 | 4.21 | 4.33 | 51.6M |
| 2024-02-26 | 4.34 | 4.38 | 4.20 | 4.26 | 54.4M |
| 2024-02-23 | 4.25 | 4.44 | 4.25 | 4.36 | 69.8M |
| 2024-02-22 | 4.22 | 4.29 | 4.17 | 4.27 | 67.7M |
| 2024-02-21 | 4.01 | 4.46 | 3.93 | 4.28 | 108.8M |
| 2024-02-20 | 3.98 | 4.07 | 3.95 | 4.05 | 68.9M |
| 2024-02-19 | 4.05 | 4.17 | 3.82 | 3.98 | 97.4M |
| 2024-02-08 | 3.74 | 4.00 | 3.72 | 3.99 | 96.8M |
| 2024-02-07 | 3.75 | 3.90 | 3.61 | 3.70 | 100.9M |
| 2024-02-06 | 3.60 | 3.81 | 3.43 | 3.74 | 110.3M |
| 2024-02-05 | 4.13 | 4.17 | 3.81 | 3.81 | 87.7M |
| 2024-02-02 | 4.19 | 4.42 | 4.09 | 4.23 | 100.9M |
| 2024-02-01 | 4.18 | 4.29 | 4.11 | 4.16 | 61.0M |
| 2024-01-31 | 4.51 | 4.55 | 4.23 | 4.25 | 69.7M |
| 2024-01-30 | 4.63 | 4.66 | 4.41 | 4.44 | 81.7M |
| 2024-01-29 | 4.78 | 4.92 | 4.64 | 4.66 | 106.0M |
| 2024-01-26 | 4.51 | 4.79 | 4.51 | 4.67 | 97.4M |
| 2024-01-25 | 4.27 | 4.46 | 4.21 | 4.44 | 73.3M |
| 2024-01-24 | 4.19 | 4.26 | 4.02 | 4.21 | 68.8M |
| 2024-01-23 | 4.03 | 4.18 | 3.98 | 4.14 | 41.6M |
| 2024-01-22 | 4.27 | 4.29 | 4.00 | 4.02 | 45.1M |
| 2024-01-19 | 4.30 | 4.39 | 4.27 | 4.30 | 23.4M |
| 2024-01-18 | 4.39 | 4.40 | 4.20 | 4.33 | 48.4M |
| 2024-01-17 | 4.49 | 4.52 | 4.38 | 4.38 | 25.3M |
| 2024-01-16 | 4.58 | 4.63 | 4.43 | 4.50 | 39.2M |
| 2024-01-15 | 4.58 | 4.66 | 4.54 | 4.61 | 25.6M |
| 2024-01-12 | 4.61 | 4.68 | 4.59 | 4.60 | 26.5M |
| 2024-01-11 | 4.56 | 4.68 | 4.52 | 4.65 | 33.8M |
| 2024-01-10 | 4.60 | 4.63 | 4.54 | 4.57 | 23.2M |
| 2024-01-09 | 4.60 | 4.65 | 4.56 | 4.62 | 26.5M |
| 2024-01-08 | 4.64 | 4.68 | 4.57 | 4.58 | 28.9M |
| 2024-01-05 | 4.64 | 4.74 | 4.59 | 4.63 | 44.4M |
| 2024-01-04 | 4.80 | 4.82 | 4.54 | 4.64 | 63.6M |
| 2024-01-03 | 4.75 | 4.98 | 4.74 | 4.83 | 53.6M |
| 2024-01-02 | 4.82 | 4.83 | 4.74 | 4.75 | 40.0M |