6.70
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 | 6.60 | 6.78 | 6.51 | 6.70 | 4.1M |
| 2025-09-25 | 6.64 | 6.68 | 6.57 | 6.61 | 3.3M |
| 2025-09-24 | 6.65 | 6.72 | 6.56 | 6.64 | 4.4M |
| 2025-09-23 | 6.51 | 6.83 | 6.51 | 6.64 | 5.6M |
| 2025-09-22 | 6.93 | 6.93 | 6.59 | 6.63 | 6.5M |
| 2025-09-19 | 6.69 | 6.86 | 6.32 | 6.77 | 12.6M |
| 2025-09-18 | 6.57 | 6.57 | 6.40 | 6.57 | 14.8M |
| 2025-09-17 | 5.89 | 6.26 | 5.80 | 6.26 | 10.8M |
| 2025-09-16 | 6.01 | 6.09 | 5.95 | 5.96 | 4.4M |
| 2025-09-15 | 6.20 | 6.21 | 5.95 | 5.97 | 7.5M |
| 2025-09-12 | 6.14 | 6.21 | 6.14 | 6.18 | 3.2M |
| 2025-09-11 | 6.25 | 6.25 | 6.10 | 6.14 | 5.4M |
| 2025-09-10 | 6.23 | 6.32 | 6.19 | 6.25 | 2.6M |
| 2025-09-09 | 6.33 | 6.37 | 6.20 | 6.22 | 3.3M |
| 2025-09-08 | 6.44 | 6.55 | 6.30 | 6.37 | 4.6M |
| 2025-09-05 | 6.54 | 6.64 | 6.45 | 6.50 | 3.4M |
| 2025-09-04 | 6.33 | 6.64 | 6.16 | 6.53 | 7.0M |
| 2025-09-03 | 6.31 | 6.40 | 6.11 | 6.33 | 4.1M |
| 2025-09-02 | 6.56 | 6.65 | 6.30 | 6.37 | 6.7M |
| 2025-09-01 | 6.38 | 6.65 | 6.38 | 6.62 | 4.8M |
| 2025-08-29 | 6.47 | 6.75 | 6.39 | 6.62 | 7.3M |
| 2025-08-28 | 6.50 | 6.53 | 6.32 | 6.45 | 5.4M |
| 2025-08-27 | 6.60 | 6.70 | 6.49 | 6.50 | 5.8M |
| 2025-08-26 | 6.65 | 6.71 | 6.54 | 6.64 | 4.1M |
| 2025-08-25 | 6.75 | 6.81 | 6.62 | 6.64 | 6.6M |
| 2025-08-22 | 6.74 | 6.82 | 6.72 | 6.75 | 3.2M |
| 2025-08-21 | 6.85 | 6.85 | 6.76 | 6.77 | 4.3M |
| 2025-08-20 | 6.80 | 6.92 | 6.67 | 6.81 | 5.8M |
| 2025-08-19 | 6.93 | 6.93 | 6.77 | 6.80 | 6.1M |
| 2025-08-18 | 6.89 | 7.10 | 6.89 | 6.95 | 4.7M |
| 2025-08-15 | 6.99 | 7.08 | 6.88 | 6.98 | 5.1M |
| 2025-08-14 | 7.10 | 7.24 | 6.94 | 6.95 | 6.5M |
| 2025-08-13 | 7.21 | 7.27 | 7.06 | 7.15 | 8.0M |
| 2025-08-12 | 6.92 | 7.30 | 6.92 | 7.17 | 16.2M |
| 2025-08-11 | 7.09 | 7.09 | 6.79 | 6.95 | 9.8M |
| 2025-08-08 | 6.66 | 6.99 | 6.65 | 6.99 | 9.8M |
| 2025-08-07 | 6.63 | 6.77 | 6.63 | 6.66 | 4.0M |
| 2025-08-06 | 6.90 | 6.95 | 6.67 | 6.68 | 5.7M |
| 2025-08-05 | 6.81 | 7.04 | 6.79 | 6.86 | 10.1M |
| 2025-08-04 | 6.48 | 6.74 | 6.44 | 6.74 | 7.3M |
| 2025-08-01 | 6.48 | 6.49 | 6.35 | 6.42 | 3.4M |
| 2025-07-31 | 6.47 | 6.60 | 6.43 | 6.44 | 5.0M |
| 2025-07-30 | 6.46 | 6.59 | 6.41 | 6.49 | 4.2M |
| 2025-07-29 | 6.56 | 6.59 | 6.34 | 6.47 | 6.7M |
| 2025-07-28 | 6.61 | 6.72 | 6.51 | 6.55 | 4.9M |
| 2025-07-25 | 6.70 | 6.77 | 6.50 | 6.57 | 6.5M |
| 2025-07-24 | 6.79 | 6.79 | 6.70 | 6.71 | 4.3M |
| 2025-07-23 | 6.75 | 6.91 | 6.63 | 6.76 | 5.2M |
| 2025-07-22 | 6.79 | 6.88 | 6.74 | 6.75 | 4.6M |
| 2025-07-21 | 7.08 | 7.09 | 6.89 | 6.91 | 6.0M |
| 2025-07-18 | 6.90 | 7.17 | 6.62 | 7.04 | 11.4M |
| 2025-07-17 | 6.94 | 7.02 | 6.80 | 6.89 | 6.4M |
| 2025-07-16 | 6.82 | 7.10 | 6.80 | 6.94 | 9.1M |
| 2025-07-15 | 6.79 | 6.98 | 6.72 | 6.83 | 11.8M |
| 2025-07-14 | 7.21 | 7.30 | 7.00 | 7.07 | 11.9M |
| 2025-07-11 | 7.75 | 7.76 | 7.10 | 7.36 | 21.4M |
| 2025-07-10 | 7.38 | 7.39 | 7.34 | 7.39 | 3.2M |
| 2025-07-09 | 7.00 | 7.04 | 6.91 | 7.04 | 6.1M |
| 2025-07-07 | 6.82 | 6.83 | 6.65 | 6.70 | 5.7M |
| 2025-07-04 | 6.70 | 6.99 | 6.67 | 6.82 | 7.8M |
| 2025-07-03 | 6.86 | 6.96 | 6.62 | 6.69 | 11.3M |
| 2025-07-02 | 6.88 | 7.22 | 6.72 | 6.96 | 17.4M |
| 2025-07-01 | 6.88 | 6.99 | 6.88 | 6.88 | 9.0M |
| 2025-06-30 | 7.25 | 7.38 | 7.24 | 7.24 | 9.2M |
| 2025-06-27 | 7.30 | 7.62 | 7.30 | 7.62 | 20.9M |
| 2025-06-26 | 7.84 | 7.86 | 7.14 | 7.26 | 25.6M |
| 2025-06-25 | 7.38 | 7.49 | 7.30 | 7.49 | 3.8M |
| 2025-06-24 | 6.70 | 7.13 | 6.70 | 7.13 | 8.3M |
| 2025-06-23 | 6.58 | 6.79 | 6.47 | 6.79 | 19.6M |
| 2025-06-20 | 6.18 | 6.47 | 6.18 | 6.47 | 11.4M |
| 2025-06-19 | 6.61 | 6.65 | 6.16 | 6.16 | 24.8M |
| 2025-06-18 | 6.24 | 6.46 | 6.17 | 6.46 | 18.8M |
| 2025-06-17 | 5.81 | 6.15 | 5.76 | 6.15 | 17.7M |
| 2025-06-16 | 5.61 | 5.90 | 5.60 | 5.86 | 14.2M |
| 2025-06-13 | 5.66 | 5.66 | 5.46 | 5.62 | 5.9M |
| 2025-06-12 | 5.63 | 5.71 | 5.50 | 5.62 | 5.5M |
| 2025-06-11 | 5.60 | 5.78 | 5.55 | 5.63 | 9.8M |
| 2025-06-10 | 5.75 | 5.79 | 5.51 | 5.57 | 12.3M |
| 2025-06-09 | 5.83 | 5.90 | 5.53 | 5.71 | 20.7M |
| 2025-06-06 | 5.82 | 5.82 | 5.75 | 5.82 | 6.5M |
| 2025-06-05 | 5.29 | 5.54 | 5.29 | 5.54 | 6.0M |
| 2025-06-04 | 5.02 | 5.28 | 5.01 | 5.28 | 9.8M |
| 2025-06-03 | 4.96 | 5.12 | 4.85 | 5.03 | 9.8M |
| 2025-05-30 | 4.95 | 5.17 | 4.95 | 5.10 | 17.5M |
| 2025-05-29 | 5.04 | 5.07 | 4.91 | 4.92 | 17.8M |
| 2025-05-28 | 5.16 | 5.31 | 5.12 | 5.12 | 14.9M |
| 2025-05-27 | 5.54 | 5.56 | 5.39 | 5.39 | 11.7M |
| 2025-05-26 | 5.80 | 5.80 | 5.61 | 5.67 | 7.9M |
| 2025-05-23 | 5.81 | 5.84 | 5.71 | 5.76 | 5.3M |
| 2025-05-22 | 5.78 | 5.87 | 5.71 | 5.79 | 5.3M |
| 2025-05-21 | 5.88 | 5.88 | 5.70 | 5.76 | 5.4M |
| 2025-05-20 | 5.90 | 5.90 | 5.78 | 5.83 | 6.0M |
| 2025-05-19 | 5.90 | 5.98 | 5.79 | 5.90 | 6.4M |
| 2025-05-16 | 5.82 | 5.92 | 5.80 | 5.87 | 11.2M |
| 2025-05-15 | 5.85 | 6.09 | 5.80 | 5.98 | 16.0M |
| 2025-05-14 | 6.00 | 6.00 | 5.75 | 5.80 | 14.6M |
| 2025-05-13 | 5.71 | 5.92 | 5.62 | 5.92 | 18.2M |
| 2025-05-12 | 5.79 | 5.80 | 5.53 | 5.64 | 10.8M |
| 2025-05-09 | 5.85 | 5.91 | 5.76 | 5.78 | 7.8M |
| 2025-05-08 | 5.85 | 5.87 | 5.68 | 5.78 | 12.6M |
| 2025-05-07 | 5.81 | 5.95 | 5.64 | 5.88 | 16.3M |
| 2025-05-06 | 5.86 | 5.95 | 5.63 | 5.67 | 12.6M |
| 2025-04-30 | 5.58 | 5.98 | 5.49 | 5.81 | 19.9M |
| 2025-04-29 | 5.84 | 5.90 | 5.78 | 5.78 | 9.9M |
| 2025-04-28 | 5.75 | 6.08 | 5.75 | 6.08 | 21.0M |
| 2025-04-25 | 5.74 | 6.09 | 5.74 | 5.79 | 28.0M |
| 2025-04-24 | 6.04 | 6.04 | 6.04 | 6.04 | 2.2M |
| 2025-04-23 | 6.36 | 6.36 | 6.36 | 6.36 | 4.8M |
| 2025-04-22 | 6.15 | 6.69 | 6.15 | 6.69 | 22.2M |
| 2025-04-21 | 6.48 | 6.78 | 6.37 | 6.37 | 25.8M |
| 2025-04-18 | 6.56 | 6.76 | 6.50 | 6.71 | 21.4M |
| 2025-04-17 | 6.85 | 7.33 | 6.84 | 6.84 | 24.7M |
| 2025-04-16 | 7.08 | 7.20 | 6.63 | 7.20 | 46.5M |
| 2025-04-15 | 6.86 | 6.86 | 6.79 | 6.86 | 21.4M |
| 2025-04-14 | 6.53 | 6.53 | 6.53 | 6.53 | 0.9M |
| 2025-04-11 | 6.20 | 6.22 | 6.10 | 6.22 | 5.7M |
| 2025-04-10 | 5.64 | 5.92 | 5.41 | 5.92 | 25.0M |
| 2025-04-09 | 5.67 | 6.24 | 5.64 | 5.64 | 42.3M |
| 2025-04-08 | 5.94 | 5.94 | 5.94 | 5.94 | 1.2M |
| 2025-04-07 | 6.25 | 6.25 | 6.25 | 6.25 | 1.0M |
| 2025-04-03 | 6.58 | 6.88 | 6.58 | 6.58 | 26.4M |
| 2025-04-02 | 6.93 | 6.93 | 6.93 | 6.93 | 2.8M |
| 2025-04-01 | 7.29 | 7.40 | 7.29 | 7.29 | 21.8M |
| 2025-03-31 | 6.94 | 7.67 | 6.94 | 7.67 | 47.8M |
| 2025-03-28 | 7.30 | 7.30 | 7.30 | 7.30 | 1.3M |
| 2025-03-27 | 7.68 | 7.68 | 7.68 | 7.68 | 1.2M |
| 2025-03-26 | 8.08 | 8.08 | 8.08 | 8.08 | 2.4M |
| 2025-03-25 | 8.70 | 9.40 | 8.51 | 8.51 | 32.3M |
| 2025-03-24 | 9.64 | 9.64 | 8.74 | 8.96 | 43.7M |
| 2025-03-21 | 9.13 | 9.18 | 8.95 | 9.18 | 11.7M |
| 2025-03-20 | 8.74 | 8.74 | 8.32 | 8.74 | 19.6M |
| 2025-03-19 | 8.32 | 8.32 | 8.32 | 8.32 | 1.8M |
| 2025-03-18 | 7.92 | 7.92 | 7.92 | 7.92 | 0.9M |
| 2025-03-17 | 7.52 | 7.54 | 7.38 | 7.54 | 17.7M |
| 2025-03-14 | 7.18 | 7.18 | 7.18 | 7.18 | 1.3M |
| 2025-03-13 | 6.20 | 6.84 | 6.20 | 6.84 | 23.0M |
| 2025-03-12 | 6.79 | 6.79 | 6.15 | 6.51 | 42.1M |
| 2025-03-11 | 6.37 | 6.47 | 6.30 | 6.47 | 8.1M |
| 2025-03-10 | 5.87 | 6.16 | 5.70 | 6.16 | 28.5M |
| 2025-03-07 | 5.87 | 5.87 | 5.62 | 5.87 | 40.1M |
| 2025-03-06 | 5.59 | 5.59 | 5.59 | 5.59 | 0.9M |
| 2025-03-05 | 5.32 | 5.32 | 5.32 | 5.32 | 2.5M |
| 2025-03-04 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0M |
| 2025-03-03 | 4.60 | 4.83 | 4.60 | 4.83 | 4.4M |
| 2025-02-28 | 4.60 | 4.64 | 4.60 | 4.60 | 13.4M |
| 2025-02-27 | 5.20 | 5.21 | 4.84 | 4.84 | 22.5M |
| 2025-02-26 | 5.09 | 5.09 | 4.85 | 5.09 | 37.7M |
| 2025-02-25 | 4.85 | 4.85 | 4.85 | 4.85 | 0.7M |
| 2025-02-24 | 4.62 | 4.62 | 4.62 | 4.62 | 1.3M |
| 2025-02-21 | 4.40 | 4.40 | 4.40 | 4.40 | 2.2M |
| 2025-02-17 | 4.19 | 4.19 | 3.99 | 4.19 | 9.9M |
| 2025-02-14 | 3.91 | 3.99 | 3.67 | 3.99 | 28.4M |
| 2025-02-13 | 3.80 | 3.80 | 3.80 | 3.80 | 0.8M |
| 2025-02-12 | 3.60 | 3.62 | 3.56 | 3.62 | 6.9M |
| 2025-02-11 | 3.45 | 3.45 | 3.36 | 3.45 | 9.9M |
| 2025-02-10 | 2.97 | 3.29 | 2.97 | 3.29 | 11.2M |
| 2025-02-07 | 3.36 | 3.36 | 3.08 | 3.13 | 29.5M |
| 2025-02-06 | 3.17 | 3.21 | 3.11 | 3.21 | 9.3M |
| 2025-02-05 | 3.06 | 3.06 | 2.76 | 3.06 | 45.2M |
| 2025-01-27 | 2.91 | 2.91 | 2.91 | 2.91 | 1.4M |
| 2025-01-24 | 2.77 | 2.77 | 2.77 | 2.77 | 2.2M |
| 2025-01-23 | 2.64 | 2.64 | 2.64 | 2.64 | 6.1M |
| 2025-01-22 | 2.51 | 2.51 | 2.51 | 2.51 | 0.6M |
| 2025-01-21 | 2.39 | 2.39 | 2.39 | 2.39 | 0.3M |
| 2025-01-20 | 2.28 | 2.28 | 2.28 | 2.28 | 0.5M |
| 2025-01-17 | 2.17 | 2.17 | 2.09 | 2.17 | 21.4M |
| 2025-01-16 | 2.07 | 2.07 | 2.07 | 2.07 | 0.7M |
| 2025-01-15 | 1.97 | 1.97 | 1.97 | 1.97 | 1.8M |
| 2025-01-14 | 1.70 | 1.88 | 1.70 | 1.88 | 30.3M |