6.47
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.92 | 6.97 | 6.47 | 6.47 | 191.5M |
| 2025-09-25 | 7.18 | 7.39 | 6.99 | 7.01 | 167.5M |
| 2025-09-24 | 6.90 | 7.25 | 6.83 | 7.20 | 176.2M |
| 2025-09-23 | 7.31 | 7.35 | 6.78 | 7.00 | 235.8M |
| 2025-09-22 | 7.43 | 7.58 | 7.28 | 7.35 | 220.4M |
| 2025-09-19 | 7.38 | 7.93 | 7.35 | 7.50 | 293.0M |
| 2025-09-18 | 7.42 | 7.88 | 7.16 | 7.26 | 322.9M |
| 2025-09-17 | 7.48 | 7.81 | 7.28 | 7.61 | 346.2M |
| 2025-09-16 | 7.25 | 7.57 | 7.19 | 7.35 | 218.4M |
| 2025-09-15 | 7.25 | 7.48 | 7.09 | 7.25 | 301.4M |
| 2025-09-12 | 6.84 | 7.38 | 6.81 | 7.14 | 367.9M |
| 2025-09-11 | 6.40 | 6.75 | 6.30 | 6.67 | 266.7M |
| 2025-09-10 | 6.22 | 6.48 | 6.21 | 6.37 | 171.2M |
| 2025-09-09 | 6.52 | 6.53 | 6.15 | 6.18 | 197.0M |
| 2025-09-08 | 6.63 | 6.77 | 6.50 | 6.57 | 206.7M |
| 2025-09-05 | 6.49 | 6.68 | 6.28 | 6.63 | 253.9M |
| 2025-09-04 | 7.26 | 7.42 | 6.29 | 6.49 | 415.6M |
| 2025-09-03 | 7.84 | 8.05 | 7.23 | 7.27 | 417.0M |
| 2025-09-02 | 7.65 | 8.35 | 7.59 | 7.84 | 672.3M |
| 2025-09-01 | 7.59 | 7.72 | 7.17 | 7.72 | 440.3M |
| 2025-08-29 | 6.75 | 6.75 | 6.38 | 6.43 | 311.0M |
| 2025-08-28 | 6.06 | 6.99 | 6.03 | 6.84 | 462.9M |
| 2025-08-27 | 6.10 | 6.38 | 5.91 | 6.08 | 302.1M |
| 2025-08-26 | 6.02 | 6.14 | 5.87 | 5.96 | 243.8M |
| 2025-08-25 | 6.51 | 6.66 | 6.13 | 6.20 | 368.1M |
| 2025-08-22 | 6.12 | 6.80 | 6.04 | 6.35 | 413.0M |
| 2025-08-21 | 5.75 | 6.03 | 5.62 | 5.88 | 236.0M |
| 2025-08-20 | 5.78 | 6.03 | 5.59 | 5.74 | 235.4M |
| 2025-08-19 | 5.90 | 6.16 | 5.80 | 5.85 | 289.5M |
| 2025-08-18 | 5.62 | 6.33 | 5.51 | 6.09 | 362.0M |
| 2025-08-15 | 5.32 | 5.85 | 5.25 | 5.47 | 321.3M |
| 2025-08-14 | 5.19 | 5.39 | 5.13 | 5.19 | 207.1M |
| 2025-08-13 | 5.10 | 5.28 | 5.09 | 5.15 | 170.0M |
| 2025-08-12 | 5.02 | 5.27 | 4.95 | 5.18 | 202.0M |
| 2025-08-11 | 4.98 | 5.08 | 4.95 | 5.04 | 114.8M |
| 2025-08-08 | 5.05 | 5.16 | 4.97 | 4.98 | 166.4M |
| 2025-08-07 | 4.87 | 5.30 | 4.85 | 5.14 | 271.9M |
| 2025-08-06 | 4.83 | 4.93 | 4.80 | 4.88 | 109.6M |
| 2025-08-05 | 4.83 | 4.93 | 4.80 | 4.84 | 103.7M |
| 2025-08-04 | 4.67 | 4.88 | 4.64 | 4.82 | 96.8M |
| 2025-08-01 | 4.89 | 4.90 | 4.69 | 4.72 | 89.2M |
| 2025-07-31 | 4.66 | 4.93 | 4.66 | 4.82 | 135.0M |
| 2025-07-30 | 4.79 | 4.80 | 4.66 | 4.69 | 85.7M |
| 2025-07-29 | 4.89 | 4.90 | 4.75 | 4.83 | 86.6M |
| 2025-07-28 | 4.90 | 4.96 | 4.88 | 4.92 | 98.9M |
| 2025-07-25 | 4.85 | 5.08 | 4.73 | 4.98 | 163.1M |
| 2025-07-24 | 4.76 | 4.86 | 4.71 | 4.83 | 105.5M |
| 2025-07-23 | 4.72 | 4.97 | 4.72 | 4.82 | 189.3M |
| 2025-07-22 | 4.72 | 4.73 | 4.61 | 4.70 | 104.4M |
| 2025-07-21 | 4.69 | 4.78 | 4.64 | 4.75 | 106.5M |
| 2025-07-18 | 4.62 | 4.77 | 4.61 | 4.70 | 143.5M |
| 2025-07-17 | 4.55 | 4.61 | 4.53 | 4.59 | 74.1M |
| 2025-07-16 | 4.59 | 4.69 | 4.57 | 4.58 | 90.8M |
| 2025-07-15 | 4.61 | 4.64 | 4.48 | 4.57 | 101.5M |
| 2025-07-14 | 4.68 | 4.72 | 4.61 | 4.64 | 86.5M |
| 2025-07-11 | 4.66 | 4.74 | 4.61 | 4.69 | 113.5M |
| 2025-07-10 | 4.69 | 4.72 | 4.61 | 4.66 | 129.4M |
| 2025-07-09 | 4.86 | 4.93 | 4.70 | 4.72 | 187.2M |
| 2025-07-08 | 4.86 | 4.96 | 4.82 | 4.89 | 153.8M |
| 2025-07-07 | 4.96 | 5.00 | 4.81 | 4.86 | 179.4M |
| 2025-07-04 | 5.26 | 5.36 | 5.03 | 5.06 | 321.0M |
| 2025-07-03 | 4.85 | 5.73 | 4.85 | 5.39 | 506.0M |
| 2025-07-02 | 5.29 | 5.29 | 4.80 | 4.82 | 452.4M |
| 2025-07-01 | 5.22 | 5.22 | 5.08 | 5.22 | 213.8M |
| 2025-06-30 | 4.30 | 4.37 | 4.29 | 4.35 | 94.5M |
| 2025-06-27 | 4.35 | 4.43 | 4.29 | 4.30 | 133.1M |
| 2025-06-26 | 4.31 | 4.53 | 4.26 | 4.35 | 177.7M |
| 2025-06-25 | 4.22 | 4.37 | 4.18 | 4.31 | 144.5M |
| 2025-06-24 | 4.08 | 4.25 | 4.07 | 4.24 | 122.6M |
| 2025-06-23 | 3.92 | 4.10 | 3.91 | 4.10 | 87.1M |
| 2025-06-20 | 4.15 | 4.17 | 3.97 | 3.99 | 112.2M |
| 2025-06-19 | 4.19 | 4.30 | 4.13 | 4.17 | 148.9M |
| 2025-06-18 | 3.96 | 4.34 | 3.93 | 4.26 | 257.2M |
| 2025-06-17 | 3.93 | 4.02 | 3.89 | 3.97 | 77.7M |
| 2025-06-16 | 3.88 | 3.97 | 3.86 | 3.94 | 63.2M |
| 2025-06-13 | 3.95 | 4.00 | 3.87 | 3.90 | 91.9M |
| 2025-06-12 | 3.93 | 4.08 | 3.91 | 3.99 | 103.7M |
| 2025-06-11 | 3.88 | 4.02 | 3.85 | 3.96 | 93.3M |
| 2025-06-10 | 3.95 | 3.96 | 3.80 | 3.87 | 74.9M |
| 2025-06-09 | 3.92 | 3.98 | 3.91 | 3.95 | 67.5M |
| 2025-06-06 | 3.92 | 3.97 | 3.86 | 3.92 | 80.7M |
| 2025-06-05 | 3.79 | 3.95 | 3.77 | 3.91 | 114.1M |
| 2025-06-04 | 3.79 | 3.84 | 3.78 | 3.80 | 48.4M |
| 2025-06-03 | 3.75 | 3.90 | 3.74 | 3.80 | 62.6M |
| 2025-05-30 | 3.88 | 3.88 | 3.74 | 3.78 | 74.7M |
| 2025-05-29 | 3.71 | 3.91 | 3.70 | 3.90 | 97.1M |
| 2025-05-28 | 3.80 | 3.82 | 3.70 | 3.72 | 44.4M |
| 2025-05-27 | 3.78 | 3.81 | 3.73 | 3.79 | 41.9M |
| 2025-05-26 | 3.70 | 3.82 | 3.70 | 3.81 | 49.3M |
| 2025-05-23 | 3.85 | 3.86 | 3.72 | 3.73 | 63.3M |
| 2025-05-22 | 3.92 | 3.94 | 3.83 | 3.85 | 59.9M |
| 2025-05-21 | 4.02 | 4.04 | 3.91 | 3.93 | 78.3M |
| 2025-05-20 | 3.90 | 4.10 | 3.85 | 4.02 | 147.0M |
| 2025-05-19 | 3.77 | 3.97 | 3.76 | 3.92 | 98.4M |
| 2025-05-16 | 3.77 | 3.83 | 3.76 | 3.78 | 40.7M |
| 2025-05-15 | 3.90 | 3.94 | 3.78 | 3.79 | 63.7M |
| 2025-05-14 | 3.85 | 3.93 | 3.82 | 3.90 | 60.6M |
| 2025-05-13 | 4.00 | 4.02 | 3.85 | 3.86 | 78.5M |
| 2025-05-12 | 3.89 | 4.01 | 3.86 | 3.95 | 88.2M |
| 2025-05-09 | 3.97 | 3.98 | 3.81 | 3.85 | 81.2M |
| 2025-05-08 | 3.85 | 3.97 | 3.83 | 3.96 | 96.6M |
| 2025-05-07 | 3.90 | 3.95 | 3.80 | 3.86 | 94.2M |
| 2025-05-06 | 3.70 | 3.85 | 3.68 | 3.85 | 99.7M |
| 2025-04-30 | 3.54 | 3.68 | 3.53 | 3.65 | 68.6M |
| 2025-04-29 | 3.46 | 3.55 | 3.40 | 3.52 | 51.6M |
| 2025-04-28 | 3.50 | 3.55 | 3.44 | 3.46 | 50.3M |
| 2025-04-25 | 3.50 | 3.59 | 3.44 | 3.52 | 65.7M |
| 2025-04-24 | 3.64 | 3.65 | 3.49 | 3.51 | 68.6M |
| 2025-04-23 | 3.64 | 3.73 | 3.62 | 3.64 | 65.5M |
| 2025-04-22 | 3.66 | 3.69 | 3.60 | 3.62 | 63.2M |
| 2025-04-21 | 3.53 | 3.68 | 3.47 | 3.68 | 77.6M |
| 2025-04-18 | 3.48 | 3.52 | 3.44 | 3.51 | 52.0M |
| 2025-04-17 | 3.55 | 3.59 | 3.50 | 3.51 | 67.8M |
| 2025-04-16 | 3.68 | 3.72 | 3.52 | 3.58 | 82.3M |
| 2025-04-15 | 3.76 | 3.83 | 3.69 | 3.72 | 90.9M |
| 2025-04-14 | 3.77 | 3.85 | 3.72 | 3.75 | 85.3M |
| 2025-04-11 | 3.58 | 3.79 | 3.55 | 3.72 | 102.8M |
| 2025-04-10 | 3.67 | 3.80 | 3.61 | 3.64 | 115.8M |
| 2025-04-09 | 3.23 | 3.57 | 3.02 | 3.53 | 139.5M |
| 2025-04-08 | 3.27 | 3.46 | 3.19 | 3.32 | 121.9M |
| 2025-04-07 | 3.68 | 3.77 | 3.21 | 3.21 | 131.5M |
| 2025-04-03 | 4.00 | 4.09 | 3.97 | 4.01 | 51.5M |
| 2025-04-02 | 4.07 | 4.14 | 4.05 | 4.06 | 49.4M |
| 2025-04-01 | 4.14 | 4.21 | 4.06 | 4.07 | 75.6M |
| 2025-03-31 | 4.12 | 4.14 | 3.96 | 4.11 | 91.4M |
| 2025-03-28 | 4.24 | 4.31 | 4.15 | 4.17 | 65.4M |
| 2025-03-27 | 4.33 | 4.37 | 4.23 | 4.24 | 72.5M |
| 2025-03-26 | 4.30 | 4.38 | 4.27 | 4.32 | 60.2M |
| 2025-03-25 | 4.43 | 4.44 | 4.27 | 4.30 | 81.8M |
| 2025-03-24 | 4.67 | 4.68 | 4.29 | 4.45 | 149.7M |
| 2025-03-21 | 4.87 | 4.87 | 4.66 | 4.69 | 127.5M |
| 2025-03-20 | 4.88 | 5.07 | 4.75 | 4.95 | 136.3M |
| 2025-03-19 | 5.06 | 5.09 | 4.84 | 4.87 | 130.3M |
| 2025-03-18 | 5.00 | 5.13 | 4.95 | 5.09 | 134.9M |
| 2025-03-17 | 4.95 | 5.09 | 4.92 | 4.97 | 116.3M |
| 2025-03-14 | 4.82 | 5.03 | 4.82 | 4.98 | 136.8M |
| 2025-03-13 | 5.14 | 5.18 | 4.83 | 4.88 | 187.7M |
| 2025-03-12 | 5.02 | 5.40 | 5.02 | 5.20 | 235.3M |
| 2025-03-11 | 4.94 | 5.16 | 4.90 | 5.02 | 186.7M |
| 2025-03-10 | 5.52 | 5.58 | 5.06 | 5.15 | 296.1M |
| 2025-03-07 | 5.65 | 5.88 | 5.41 | 5.64 | 359.4M |
| 2025-03-06 | 5.58 | 5.96 | 5.43 | 5.65 | 415.6M |
| 2025-03-05 | 5.64 | 5.94 | 5.43 | 5.52 | 487.9M |
| 2025-03-04 | 4.62 | 6.07 | 4.50 | 5.69 | 591.8M |
| 2025-03-03 | 5.37 | 5.60 | 5.00 | 5.07 | 561.3M |
| 2025-02-28 | 4.65 | 5.14 | 4.64 | 4.67 | 383.2M |
| 2025-02-27 | 4.66 | 4.80 | 4.41 | 4.51 | 247.2M |
| 2025-02-26 | 4.52 | 4.74 | 4.33 | 4.68 | 366.9M |
| 2025-02-25 | 4.06 | 4.97 | 4.02 | 4.54 | 473.1M |
| 2025-02-24 | 4.04 | 4.21 | 3.98 | 4.14 | 185.6M |
| 2025-02-21 | 3.96 | 4.09 | 3.90 | 4.07 | 156.5M |
| 2025-02-20 | 3.93 | 3.97 | 3.87 | 3.93 | 100.0M |
| 2025-02-19 | 3.90 | 3.99 | 3.86 | 3.93 | 130.9M |
| 2025-02-18 | 4.05 | 4.18 | 3.86 | 3.90 | 186.8M |
| 2025-02-17 | 4.23 | 4.29 | 4.05 | 4.09 | 194.7M |
| 2025-02-14 | 4.07 | 4.20 | 3.92 | 4.13 | 207.5M |
| 2025-02-13 | 4.01 | 4.20 | 3.93 | 4.12 | 227.2M |
| 2025-02-12 | 3.81 | 4.23 | 3.78 | 4.04 | 240.6M |
| 2025-02-11 | 3.80 | 3.93 | 3.71 | 3.82 | 178.4M |
| 2025-02-10 | 3.61 | 3.80 | 3.60 | 3.80 | 152.4M |
| 2025-02-07 | 3.53 | 3.59 | 3.47 | 3.55 | 141.4M |
| 2025-02-06 | 3.35 | 3.57 | 3.28 | 3.55 | 154.5M |
| 2025-02-05 | 3.18 | 3.36 | 3.18 | 3.31 | 102.2M |
| 2025-01-27 | 3.23 | 3.25 | 3.10 | 3.11 | 49.8M |
| 2025-01-24 | 3.12 | 3.21 | 3.09 | 3.19 | 53.5M |
| 2025-01-23 | 3.18 | 3.29 | 3.12 | 3.12 | 61.5M |
| 2025-01-22 | 3.18 | 3.19 | 3.10 | 3.12 | 32.4M |
| 2025-01-21 | 3.27 | 3.27 | 3.13 | 3.20 | 45.3M |
| 2025-01-20 | 3.28 | 3.30 | 3.21 | 3.25 | 38.5M |
| 2025-01-17 | 3.28 | 3.30 | 3.23 | 3.25 | 42.8M |
| 2025-01-16 | 3.28 | 3.39 | 3.26 | 3.30 | 61.7M |
| 2025-01-15 | 3.29 | 3.32 | 3.22 | 3.26 | 53.7M |
| 2025-01-14 | 3.13 | 3.31 | 3.12 | 3.29 | 75.8M |
| 2025-01-13 | 3.05 | 3.14 | 2.96 | 3.10 | 44.9M |
| 2025-01-10 | 3.20 | 3.24 | 3.05 | 3.06 | 52.5M |
| 2025-01-09 | 3.16 | 3.25 | 3.14 | 3.20 | 62.5M |
| 2025-01-08 | 3.19 | 3.23 | 3.06 | 3.20 | 70.1M |
| 2025-01-07 | 3.09 | 3.21 | 3.09 | 3.21 | 59.6M |
| 2025-01-06 | 3.05 | 3.11 | 2.94 | 3.09 | 48.7M |
| 2025-01-03 | 3.27 | 3.29 | 3.05 | 3.07 | 69.4M |
| 2025-01-02 | 3.32 | 3.40 | 3.21 | 3.26 | 69.1M |