5.13
Last Update: 2025-09-30
| 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 | 6.27 | 6.32 | 6.16 | 6.16 | 113.9M |
| 2024-12-30 | 6.25 | 6.35 | 6.22 | 6.28 | 134.8M |
| 2024-12-27 | 6.21 | 6.26 | 6.16 | 6.23 | 88.5M |
| 2024-12-26 | 6.26 | 6.27 | 6.16 | 6.19 | 90.7M |
| 2024-12-25 | 6.15 | 6.26 | 6.15 | 6.24 | 127.4M |
| 2024-12-24 | 6.13 | 6.18 | 6.01 | 6.16 | 131.9M |
| 2024-12-23 | 6.05 | 6.18 | 6.03 | 6.14 | 151.0M |
| 2024-12-20 | 6.16 | 6.16 | 6.05 | 6.06 | 118.0M |
| 2024-12-19 | 6.17 | 6.19 | 6.11 | 6.14 | 118.4M |
| 2024-12-18 | 6.21 | 6.24 | 6.15 | 6.19 | 128.0M |
| 2024-12-17 | 6.20 | 6.26 | 6.16 | 6.19 | 189.1M |
| 2024-12-16 | 6.16 | 6.27 | 6.05 | 6.23 | 307.9M |
| 2024-12-13 | 6.30 | 6.37 | 6.08 | 6.16 | 769.0M |
| 2024-12-12 | 6.23 | 6.39 | 6.22 | 6.37 | 287.3M |
| 2024-12-11 | 6.35 | 6.36 | 6.17 | 6.22 | 254.3M |
| 2024-12-10 | 6.46 | 6.46 | 6.31 | 6.32 | 201.2M |
| 2024-12-09 | 6.25 | 6.39 | 6.17 | 6.36 | 203.5M |
| 2024-12-06 | 6.25 | 6.28 | 6.18 | 6.25 | 169.0M |
| 2024-12-05 | 6.16 | 6.27 | 6.15 | 6.21 | 173.2M |
| 2024-12-04 | 6.20 | 6.21 | 6.05 | 6.20 | 216.1M |
| 2024-12-03 | 6.05 | 6.22 | 6.01 | 6.21 | 289.1M |
| 2024-12-02 | 5.85 | 6.13 | 5.84 | 6.03 | 575.5M |
| 2024-11-29 | 5.73 | 5.76 | 5.69 | 5.73 | 129.2M |
| 2024-11-28 | 5.64 | 5.75 | 5.62 | 5.73 | 160.9M |
| 2024-11-27 | 5.56 | 5.65 | 5.53 | 5.65 | 121.0M |
| 2024-11-26 | 5.50 | 5.58 | 5.48 | 5.55 | 97.6M |
| 2024-11-25 | 5.56 | 5.61 | 5.47 | 5.51 | 132.6M |
| 2024-11-22 | 5.62 | 5.67 | 5.53 | 5.53 | 127.4M |
| 2024-11-21 | 5.58 | 5.63 | 5.56 | 5.62 | 89.7M |
| 2024-11-20 | 5.63 | 5.66 | 5.57 | 5.58 | 138.3M |
| 2024-11-19 | 5.67 | 5.73 | 5.59 | 5.64 | 151.1M |
| 2024-11-18 | 5.67 | 5.77 | 5.65 | 5.68 | 236.9M |
| 2024-11-15 | 5.52 | 5.76 | 5.51 | 5.66 | 271.5M |
| 2024-11-14 | 5.55 | 5.58 | 5.52 | 5.53 | 119.0M |
| 2024-11-13 | 5.50 | 5.59 | 5.49 | 5.57 | 119.0M |
| 2024-11-12 | 5.57 | 5.62 | 5.50 | 5.51 | 146.7M |
| 2024-11-11 | 5.63 | 5.65 | 5.55 | 5.59 | 127.7M |
| 2024-11-08 | 5.75 | 5.76 | 5.63 | 5.67 | 148.6M |
| 2024-11-07 | 5.57 | 5.72 | 5.55 | 5.72 | 194.4M |
| 2024-11-06 | 5.63 | 5.65 | 5.56 | 5.60 | 144.7M |
| 2024-11-05 | 5.55 | 5.65 | 5.53 | 5.65 | 152.6M |
| 2024-11-04 | 5.52 | 5.58 | 5.47 | 5.58 | 123.8M |
| 2024-11-01 | 5.41 | 5.55 | 5.41 | 5.54 | 165.6M |
| 2024-10-31 | 5.60 | 5.60 | 5.41 | 5.43 | 262.8M |
| 2024-10-30 | 5.61 | 5.67 | 5.59 | 5.66 | 99.1M |
| 2024-10-29 | 5.65 | 5.69 | 5.61 | 5.62 | 87.2M |
| 2024-10-28 | 5.60 | 5.66 | 5.56 | 5.66 | 95.7M |
| 2024-10-25 | 5.65 | 5.69 | 5.59 | 5.61 | 123.7M |
| 2024-10-24 | 5.74 | 5.75 | 5.63 | 5.65 | 111.7M |
| 2024-10-23 | 5.68 | 5.77 | 5.66 | 5.76 | 138.2M |
| 2024-10-22 | 5.62 | 5.71 | 5.61 | 5.68 | 117.2M |
| 2024-10-21 | 5.69 | 5.72 | 5.60 | 5.62 | 132.2M |
| 2024-10-18 | 5.64 | 5.75 | 5.56 | 5.69 | 170.3M |
| 2024-10-17 | 5.71 | 5.76 | 5.61 | 5.62 | 87.2M |
| 2024-10-16 | 5.66 | 5.76 | 5.63 | 5.73 | 91.4M |
| 2024-10-15 | 5.82 | 5.83 | 5.70 | 5.70 | 127.1M |
| 2024-10-14 | 5.77 | 5.87 | 5.73 | 5.84 | 127.8M |
| 2024-10-11 | 5.84 | 5.88 | 5.69 | 5.72 | 137.8M |
| 2024-10-10 | 5.75 | 5.92 | 5.69 | 5.86 | 246.8M |
| 2024-10-09 | 5.90 | 5.90 | 5.62 | 5.68 | 283.7M |
| 2024-10-08 | 6.60 | 6.61 | 5.86 | 5.93 | 525.4M |
| 2024-09-30 | 5.69 | 6.06 | 5.66 | 6.04 | 461.6M |
| 2024-09-27 | 5.60 | 5.63 | 5.50 | 5.61 | 139.8M |
| 2024-09-26 | 5.46 | 5.56 | 5.38 | 5.55 | 210.4M |
| 2024-09-25 | 5.44 | 5.60 | 5.42 | 5.48 | 185.5M |
| 2024-09-24 | 5.43 | 5.45 | 5.37 | 5.41 | 205.2M |
| 2024-09-23 | 5.35 | 5.41 | 5.32 | 5.38 | 88.9M |
| 2024-09-20 | 5.30 | 5.38 | 5.29 | 5.33 | 114.9M |
| 2024-09-19 | 5.30 | 5.33 | 5.23 | 5.31 | 102.7M |
| 2024-09-18 | 5.27 | 5.33 | 5.24 | 5.30 | 63.8M |
| 2024-09-13 | 5.27 | 5.32 | 5.24 | 5.27 | 75.0M |
| 2024-09-12 | 5.21 | 5.33 | 5.19 | 5.27 | 93.8M |
| 2024-09-11 | 5.34 | 5.37 | 5.18 | 5.22 | 105.8M |
| 2024-09-10 | 5.38 | 5.39 | 5.30 | 5.35 | 71.4M |
| 2024-09-09 | 5.42 | 5.45 | 5.33 | 5.37 | 85.4M |
| 2024-09-06 | 5.49 | 5.55 | 5.41 | 5.42 | 75.6M |
| 2024-09-05 | 5.47 | 5.50 | 5.41 | 5.48 | 104.0M |
| 2024-09-04 | 5.37 | 5.46 | 5.33 | 5.45 | 119.1M |
| 2024-09-03 | 5.32 | 5.40 | 5.27 | 5.39 | 128.6M |
| 2024-09-02 | 5.40 | 5.41 | 5.25 | 5.34 | 178.6M |
| 2024-08-30 | 5.41 | 5.45 | 5.34 | 5.43 | 154.2M |
| 2024-08-29 | 5.59 | 5.59 | 5.40 | 5.41 | 163.9M |
| 2024-08-28 | 5.66 | 5.66 | 5.55 | 5.57 | 98.2M |
| 2024-08-27 | 5.65 | 5.72 | 5.61 | 5.65 | 83.2M |
| 2024-08-26 | 5.68 | 5.70 | 5.55 | 5.66 | 98.9M |
| 2024-08-23 | 5.68 | 5.72 | 5.61 | 5.68 | 88.9M |
| 2024-08-22 | 5.70 | 5.72 | 5.65 | 5.68 | 77.1M |
| 2024-08-21 | 5.71 | 5.72 | 5.65 | 5.71 | 71.5M |
| 2024-08-20 | 5.75 | 5.75 | 5.66 | 5.71 | 83.1M |
| 2024-08-19 | 5.73 | 5.78 | 5.70 | 5.75 | 88.8M |
| 2024-08-16 | 5.80 | 5.81 | 5.71 | 5.73 | 91.1M |
| 2024-08-15 | 5.70 | 5.81 | 5.70 | 5.79 | 107.9M |
| 2024-08-14 | 5.70 | 5.73 | 5.67 | 5.71 | 75.9M |
| 2024-08-13 | 5.65 | 5.73 | 5.65 | 5.67 | 85.7M |
| 2024-08-12 | 5.67 | 5.70 | 5.62 | 5.66 | 75.2M |
| 2024-08-09 | 5.70 | 5.71 | 5.64 | 5.68 | 71.4M |
| 2024-08-08 | 5.72 | 5.73 | 5.66 | 5.69 | 93.9M |
| 2024-08-07 | 5.73 | 5.78 | 5.71 | 5.72 | 85.3M |
| 2024-08-06 | 5.78 | 5.83 | 5.67 | 5.73 | 140.0M |
| 2024-08-05 | 5.80 | 5.83 | 5.72 | 5.76 | 116.8M |
| 2024-08-02 | 5.82 | 5.84 | 5.73 | 5.81 | 108.5M |
| 2024-08-01 | 5.71 | 5.88 | 5.70 | 5.85 | 163.5M |
| 2024-07-31 | 5.78 | 5.81 | 5.66 | 5.72 | 199.8M |
| 2024-07-30 | 5.80 | 5.82 | 5.74 | 5.77 | 128.4M |
| 2024-07-29 | 5.81 | 5.83 | 5.73 | 5.78 | 107.1M |
| 2024-07-26 | 5.84 | 5.85 | 5.71 | 5.84 | 160.4M |
| 2024-07-25 | 5.77 | 5.86 | 5.74 | 5.82 | 168.0M |
| 2024-07-24 | 5.72 | 5.79 | 5.70 | 5.76 | 130.9M |
| 2024-07-23 | 5.70 | 5.82 | 5.69 | 5.74 | 153.7M |
| 2024-07-22 | 5.72 | 5.81 | 5.66 | 5.72 | 163.5M |
| 2024-07-19 | 5.71 | 5.73 | 5.63 | 5.72 | 146.5M |
| 2024-07-18 | 5.67 | 5.73 | 5.62 | 5.71 | 152.8M |
| 2024-07-17 | 5.60 | 5.69 | 5.56 | 5.67 | 143.9M |
| 2024-07-16 | 5.56 | 5.64 | 5.55 | 5.61 | 114.3M |
| 2024-07-15 | 5.50 | 5.58 | 5.48 | 5.56 | 107.8M |
| 2024-07-12 | 5.41 | 5.50 | 5.40 | 5.50 | 97.2M |
| 2024-07-11 | 5.45 | 5.47 | 5.37 | 5.41 | 149.9M |
| 2024-07-10 | 5.52 | 5.55 | 5.41 | 5.44 | 116.1M |
| 2024-07-09 | 5.48 | 5.53 | 5.40 | 5.52 | 132.1M |
| 2024-07-08 | 5.49 | 5.55 | 5.45 | 5.47 | 106.5M |
| 2024-07-05 | 5.49 | 5.52 | 5.42 | 5.47 | 121.9M |
| 2024-07-04 | 5.52 | 5.56 | 5.48 | 5.49 | 106.5M |
| 2024-07-03 | 5.53 | 5.56 | 5.48 | 5.52 | 103.8M |
| 2024-07-02 | 5.44 | 5.54 | 5.43 | 5.53 | 160.5M |
| 2024-07-01 | 5.36 | 5.45 | 5.35 | 5.42 | 123.3M |
| 2024-06-28 | 5.24 | 5.41 | 5.22 | 5.37 | 189.1M |
| 2024-06-27 | 5.24 | 5.37 | 5.23 | 5.34 | 228.4M |
| 2024-06-26 | 5.25 | 5.27 | 5.22 | 5.24 | 88.5M |
| 2024-06-25 | 5.24 | 5.28 | 5.22 | 5.25 | 120.1M |
| 2024-06-24 | 5.19 | 5.27 | 5.17 | 5.24 | 163.0M |
| 2024-06-21 | 5.21 | 5.22 | 5.17 | 5.20 | 94.2M |
| 2024-06-20 | 5.20 | 5.22 | 5.17 | 5.21 | 63.9M |
| 2024-06-19 | 5.18 | 5.24 | 5.18 | 5.20 | 78.5M |
| 2024-06-18 | 5.16 | 5.20 | 5.15 | 5.19 | 78.7M |
| 2024-06-17 | 5.11 | 5.21 | 5.11 | 5.16 | 91.3M |
| 2024-06-14 | 5.15 | 5.17 | 5.09 | 5.13 | 100.5M |
| 2024-06-13 | 5.18 | 5.18 | 5.15 | 5.17 | 58.7M |
| 2024-06-12 | 5.17 | 5.20 | 5.15 | 5.17 | 82.4M |
| 2024-06-11 | 5.24 | 5.25 | 5.16 | 5.16 | 118.9M |
| 2024-06-07 | 5.15 | 5.25 | 5.14 | 5.24 | 196.0M |
| 2024-06-06 | 5.12 | 5.19 | 5.11 | 5.16 | 107.4M |
| 2024-06-05 | 5.11 | 5.17 | 5.10 | 5.13 | 98.6M |
| 2024-06-04 | 5.01 | 5.13 | 5.00 | 5.11 | 148.1M |
| 2024-06-03 | 5.06 | 5.07 | 4.99 | 5.02 | 138.9M |
| 2024-05-31 | 5.10 | 5.14 | 5.06 | 5.06 | 121.5M |
| 2024-05-30 | 5.13 | 5.15 | 5.06 | 5.08 | 109.5M |
| 2024-05-29 | 5.15 | 5.16 | 5.12 | 5.13 | 74.3M |
| 2024-05-28 | 5.20 | 5.20 | 5.14 | 5.14 | 89.8M |
| 2024-05-27 | 5.14 | 5.20 | 5.14 | 5.19 | 109.0M |
| 2024-05-24 | 5.15 | 5.18 | 5.13 | 5.13 | 94.0M |
| 2024-05-23 | 5.24 | 5.25 | 5.15 | 5.16 | 117.9M |
| 2024-05-22 | 5.22 | 5.27 | 5.21 | 5.24 | 118.6M |
| 2024-05-21 | 5.24 | 5.25 | 5.20 | 5.22 | 91.6M |
| 2024-05-20 | 5.25 | 5.29 | 5.22 | 5.25 | 143.7M |
| 2024-05-17 | 5.20 | 5.25 | 5.19 | 5.25 | 118.5M |
| 2024-05-16 | 5.21 | 5.22 | 5.18 | 5.19 | 107.5M |
| 2024-05-15 | 5.25 | 5.26 | 5.20 | 5.22 | 92.0M |
| 2024-05-14 | 5.21 | 5.27 | 5.20 | 5.24 | 142.9M |
| 2024-05-13 | 5.14 | 5.26 | 5.13 | 5.22 | 265.2M |
| 2024-05-10 | 5.16 | 5.17 | 5.13 | 5.15 | 123.8M |
| 2024-05-09 | 5.14 | 5.17 | 5.12 | 5.15 | 138.6M |
| 2024-05-08 | 5.16 | 5.17 | 5.12 | 5.13 | 145.5M |
| 2024-05-07 | 5.24 | 5.24 | 5.15 | 5.16 | 264.1M |
| 2024-05-06 | 5.32 | 5.41 | 5.21 | 5.26 | 462.6M |
| 2024-04-30 | 5.19 | 5.29 | 5.08 | 5.09 | 317.4M |
| 2024-04-29 | 5.17 | 5.19 | 5.10 | 5.12 | 184.1M |
| 2024-04-26 | 5.22 | 5.27 | 5.15 | 5.19 | 163.4M |
| 2024-04-25 | 5.16 | 5.24 | 5.15 | 5.23 | 114.4M |
| 2024-04-24 | 5.19 | 5.20 | 5.15 | 5.16 | 79.8M |
| 2024-04-23 | 5.15 | 5.21 | 5.12 | 5.18 | 103.7M |
| 2024-04-22 | 5.17 | 5.21 | 5.12 | 5.16 | 100.1M |
| 2024-04-19 | 5.16 | 5.22 | 5.13 | 5.16 | 96.3M |
| 2024-04-18 | 5.17 | 5.28 | 5.16 | 5.17 | 137.8M |
| 2024-04-17 | 5.10 | 5.18 | 5.06 | 5.17 | 138.8M |
| 2024-04-16 | 5.13 | 5.18 | 5.08 | 5.10 | 146.7M |
| 2024-04-15 | 5.02 | 5.17 | 5.01 | 5.15 | 170.6M |
| 2024-04-12 | 5.06 | 5.08 | 5.02 | 5.03 | 84.0M |
| 2024-04-11 | 5.05 | 5.09 | 5.03 | 5.07 | 88.9M |
| 2024-04-10 | 5.06 | 5.09 | 5.03 | 5.08 | 84.4M |
| 2024-04-09 | 5.11 | 5.14 | 5.06 | 5.06 | 95.1M |
| 2024-04-08 | 5.09 | 5.13 | 5.04 | 5.12 | 133.1M |
| 2024-04-03 | 5.08 | 5.11 | 5.05 | 5.09 | 83.8M |
| 2024-04-02 | 5.07 | 5.11 | 5.07 | 5.09 | 89.8M |
| 2024-04-01 | 5.03 | 5.09 | 5.02 | 5.07 | 95.6M |
| 2024-03-29 | 4.97 | 5.03 | 4.97 | 5.02 | 67.7M |
| 2024-03-28 | 4.97 | 5.00 | 4.93 | 4.99 | 71.6M |
| 2024-03-27 | 4.97 | 5.00 | 4.96 | 4.96 | 64.8M |
| 2024-03-26 | 4.98 | 4.99 | 4.95 | 4.97 | 55.2M |
| 2024-03-25 | 4.95 | 5.00 | 4.93 | 4.96 | 64.6M |
| 2024-03-22 | 4.99 | 5.00 | 4.93 | 4.96 | 91.7M |
| 2024-03-21 | 5.01 | 5.02 | 4.99 | 5.00 | 55.9M |
| 2024-03-20 | 5.00 | 5.02 | 4.98 | 5.00 | 58.3M |
| 2024-03-19 | 5.04 | 5.04 | 5.00 | 5.00 | 68.3M |
| 2024-03-18 | 5.01 | 5.09 | 5.01 | 5.05 | 88.4M |
| 2024-03-15 | 5.02 | 5.04 | 5.00 | 5.01 | 87.9M |
| 2024-03-14 | 4.98 | 5.05 | 4.98 | 5.03 | 101.1M |
| 2024-03-13 | 5.02 | 5.03 | 4.97 | 4.98 | 81.4M |
| 2024-03-12 | 5.05 | 5.06 | 5.01 | 5.04 | 81.2M |
| 2024-03-11 | 5.02 | 5.06 | 5.01 | 5.05 | 68.1M |
| 2024-03-08 | 5.03 | 5.05 | 4.99 | 5.03 | 67.6M |
| 2024-03-07 | 5.05 | 5.07 | 5.01 | 5.04 | 82.7M |
| 2024-03-06 | 5.07 | 5.09 | 5.03 | 5.04 | 83.4M |
| 2024-03-05 | 4.98 | 5.09 | 4.96 | 5.07 | 155.8M |
| 2024-03-04 | 5.00 | 5.02 | 4.96 | 4.99 | 85.4M |
| 2024-03-01 | 5.04 | 5.04 | 4.98 | 5.00 | 104.2M |
| 2024-02-29 | 5.00 | 5.06 | 4.98 | 5.05 | 116.0M |
| 2024-02-28 | 5.03 | 5.06 | 5.01 | 5.01 | 119.6M |
| 2024-02-27 | 5.03 | 5.05 | 5.01 | 5.02 | 94.7M |
| 2024-02-26 | 5.09 | 5.11 | 5.02 | 5.03 | 93.8M |
| 2024-02-23 | 5.12 | 5.12 | 5.07 | 5.11 | 90.2M |
| 2024-02-22 | 5.12 | 5.14 | 5.10 | 5.12 | 109.8M |
| 2024-02-21 | 5.15 | 5.20 | 5.12 | 5.12 | 150.1M |
| 2024-02-20 | 5.09 | 5.18 | 5.07 | 5.16 | 109.1M |
| 2024-02-19 | 5.03 | 5.10 | 5.00 | 5.10 | 157.7M |
| 2024-02-08 | 5.07 | 5.08 | 4.92 | 5.03 | 190.7M |
| 2024-02-07 | 5.06 | 5.06 | 4.97 | 5.06 | 189.8M |
| 2024-02-06 | 5.00 | 5.06 | 4.97 | 5.06 | 169.9M |
| 2024-02-05 | 4.93 | 5.02 | 4.88 | 5.00 | 189.7M |
| 2024-02-02 | 4.95 | 5.01 | 4.84 | 4.92 | 137.1M |
| 2024-02-01 | 4.95 | 5.01 | 4.92 | 4.93 | 98.7M |
| 2024-01-31 | 4.98 | 5.02 | 4.90 | 4.97 | 110.8M |
| 2024-01-30 | 5.02 | 5.07 | 4.97 | 4.99 | 106.1M |
| 2024-01-29 | 4.99 | 5.06 | 4.98 | 5.02 | 125.3M |
| 2024-01-26 | 4.93 | 4.98 | 4.89 | 4.97 | 118.1M |
| 2024-01-25 | 4.84 | 4.94 | 4.82 | 4.94 | 125.9M |
| 2024-01-24 | 4.71 | 4.84 | 4.67 | 4.84 | 130.1M |
| 2024-01-23 | 4.76 | 4.77 | 4.66 | 4.69 | 112.4M |
| 2024-01-22 | 4.83 | 4.86 | 4.72 | 4.79 | 141.6M |
| 2024-01-19 | 4.80 | 4.87 | 4.77 | 4.85 | 114.1M |
| 2024-01-18 | 4.79 | 4.86 | 4.66 | 4.83 | 134.9M |
| 2024-01-17 | 4.86 | 4.87 | 4.80 | 4.80 | 96.1M |
| 2024-01-16 | 4.78 | 4.87 | 4.77 | 4.86 | 91.7M |
| 2024-01-15 | 4.73 | 4.82 | 4.73 | 4.79 | 54.8M |
| 2024-01-12 | 4.71 | 4.79 | 4.70 | 4.75 | 62.8M |
| 2024-01-11 | 4.73 | 4.75 | 4.69 | 4.72 | 60.7M |
| 2024-01-10 | 4.73 | 4.78 | 4.71 | 4.74 | 68.5M |
| 2024-01-09 | 4.66 | 4.76 | 4.65 | 4.73 | 93.1M |
| 2024-01-08 | 4.76 | 4.77 | 4.63 | 4.67 | 128.9M |
| 2024-01-05 | 4.81 | 4.83 | 4.75 | 4.76 | 86.6M |
| 2024-01-04 | 4.87 | 4.89 | 4.77 | 4.81 | 100.7M |
| 2024-01-03 | 4.88 | 4.90 | 4.86 | 4.89 | 55.4M |
| 2024-01-02 | 4.92 | 4.95 | 4.88 | 4.89 | 55.3M |