4.61
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 | 7.27 | 7.47 | 7.22 | 7.33 | 97.2M |
| 2022-12-29 | 7.50 | 7.54 | 7.20 | 7.24 | 173.9M |
| 2022-12-28 | 7.02 | 7.72 | 7.00 | 7.67 | 273.4M |
| 2022-12-27 | 7.07 | 7.09 | 6.96 | 7.02 | 22.2M |
| 2022-12-26 | 6.85 | 7.07 | 6.85 | 7.05 | 31.6M |
| 2022-12-23 | 6.85 | 7.01 | 6.83 | 6.85 | 24.7M |
| 2022-12-22 | 6.80 | 7.04 | 6.75 | 6.90 | 41.5M |
| 2022-12-21 | 6.89 | 6.90 | 6.74 | 6.79 | 23.9M |
| 2022-12-20 | 6.84 | 6.94 | 6.79 | 6.89 | 22.8M |
| 2022-12-19 | 6.99 | 6.99 | 6.82 | 6.87 | 27.6M |
| 2022-12-16 | 7.05 | 7.05 | 6.91 | 6.98 | 32.7M |
| 2022-12-15 | 7.08 | 7.10 | 7.03 | 7.07 | 19.8M |
| 2022-12-14 | 7.14 | 7.16 | 7.06 | 7.08 | 19.4M |
| 2022-12-13 | 7.11 | 7.16 | 7.02 | 7.13 | 27.1M |
| 2022-12-12 | 7.33 | 7.36 | 7.10 | 7.14 | 55.1M |
| 2022-12-09 | 7.35 | 7.38 | 7.26 | 7.38 | 58.8M |
| 2022-12-08 | 7.40 | 7.44 | 7.32 | 7.36 | 30.7M |
| 2022-12-07 | 7.48 | 7.53 | 7.38 | 7.40 | 40.2M |
| 2022-12-06 | 7.63 | 7.63 | 7.50 | 7.54 | 37.4M |
| 2022-12-05 | 7.59 | 7.64 | 7.53 | 7.63 | 43.8M |
| 2022-12-02 | 7.51 | 7.71 | 7.49 | 7.61 | 63.2M |
| 2022-12-01 | 7.52 | 7.56 | 7.47 | 7.49 | 35.1M |
| 2022-11-30 | 7.50 | 7.63 | 7.44 | 7.48 | 48.6M |
| 2022-11-29 | 7.46 | 7.52 | 7.42 | 7.52 | 47.2M |
| 2022-11-28 | 7.24 | 7.51 | 7.21 | 7.50 | 78.4M |
| 2022-11-25 | 7.34 | 7.36 | 7.27 | 7.28 | 29.4M |
| 2022-11-24 | 7.44 | 7.50 | 7.34 | 7.36 | 38.4M |
| 2022-11-23 | 7.25 | 7.41 | 7.21 | 7.40 | 56.1M |
| 2022-11-22 | 7.32 | 7.35 | 7.21 | 7.24 | 29.0M |
| 2022-11-21 | 7.25 | 7.35 | 7.19 | 7.35 | 30.2M |
| 2022-11-18 | 7.28 | 7.40 | 7.26 | 7.29 | 38.7M |
| 2022-11-17 | 7.28 | 7.29 | 7.18 | 7.25 | 33.0M |
| 2022-11-16 | 7.32 | 7.46 | 7.31 | 7.32 | 41.8M |
| 2022-11-15 | 7.23 | 7.33 | 7.21 | 7.33 | 37.2M |
| 2022-11-14 | 7.28 | 7.34 | 7.22 | 7.25 | 30.4M |
| 2022-11-11 | 7.35 | 7.40 | 7.26 | 7.29 | 37.1M |
| 2022-11-10 | 7.28 | 7.33 | 7.20 | 7.22 | 31.2M |
| 2022-11-09 | 7.24 | 7.41 | 7.21 | 7.30 | 44.9M |
| 2022-11-08 | 7.29 | 7.29 | 7.17 | 7.21 | 32.7M |
| 2022-11-07 | 7.29 | 7.34 | 7.24 | 7.29 | 37.2M |
| 2022-11-04 | 7.20 | 7.36 | 7.20 | 7.29 | 56.6M |
| 2022-11-03 | 7.04 | 7.27 | 7.04 | 7.19 | 41.9M |
| 2022-11-02 | 7.08 | 7.14 | 7.03 | 7.10 | 31.7M |
| 2022-11-01 | 6.79 | 7.10 | 6.77 | 7.07 | 44.7M |
| 2022-10-31 | 6.82 | 6.87 | 6.67 | 6.76 | 42.4M |
| 2022-10-28 | 7.10 | 7.19 | 6.84 | 6.90 | 42.6M |
| 2022-10-27 | 7.21 | 7.34 | 7.15 | 7.15 | 38.6M |
| 2022-10-26 | 7.07 | 7.26 | 7.04 | 7.21 | 49.8M |
| 2022-10-25 | 7.04 | 7.18 | 6.95 | 7.13 | 28.8M |
| 2022-10-24 | 7.19 | 7.27 | 7.02 | 7.07 | 34.0M |
| 2022-10-21 | 7.14 | 7.25 | 7.12 | 7.19 | 34.8M |
| 2022-10-20 | 7.09 | 7.20 | 7.00 | 7.10 | 33.8M |
| 2022-10-19 | 7.20 | 7.26 | 7.11 | 7.11 | 27.7M |
| 2022-10-18 | 7.23 | 7.30 | 7.18 | 7.22 | 33.0M |
| 2022-10-17 | 7.18 | 7.24 | 7.10 | 7.20 | 31.7M |
| 2022-10-14 | 7.13 | 7.29 | 7.11 | 7.22 | 47.7M |
| 2022-10-13 | 6.99 | 7.17 | 6.97 | 7.10 | 40.1M |
| 2022-10-12 | 6.88 | 7.04 | 6.76 | 7.04 | 34.4M |
| 2022-10-11 | 6.73 | 6.90 | 6.73 | 6.87 | 24.3M |
| 2022-10-10 | 6.83 | 6.98 | 6.70 | 6.73 | 26.8M |
| 2022-09-30 | 6.83 | 6.88 | 6.76 | 6.83 | 22.6M |
| 2022-09-29 | 6.90 | 6.93 | 6.81 | 6.82 | 25.5M |
| 2022-09-28 | 7.08 | 7.13 | 6.83 | 6.84 | 31.5M |
| 2022-09-27 | 6.94 | 7.07 | 6.93 | 7.07 | 23.8M |
| 2022-09-26 | 7.02 | 7.11 | 6.92 | 6.94 | 30.9M |
| 2022-09-23 | 7.16 | 7.23 | 7.00 | 7.02 | 28.5M |
| 2022-09-22 | 7.10 | 7.24 | 7.07 | 7.18 | 27.9M |
| 2022-09-21 | 7.07 | 7.20 | 6.95 | 7.17 | 33.5M |
| 2022-09-20 | 6.98 | 7.10 | 6.98 | 7.09 | 36.9M |
| 2022-09-19 | 7.10 | 7.10 | 6.90 | 6.92 | 38.0M |
| 2022-09-16 | 7.29 | 7.30 | 7.10 | 7.10 | 44.2M |
| 2022-09-15 | 7.67 | 7.70 | 7.23 | 7.33 | 71.9M |
| 2022-09-14 | 7.73 | 7.78 | 7.51 | 7.63 | 62.4M |
| 2022-09-13 | 8.08 | 8.10 | 7.81 | 7.91 | 50.2M |
| 2022-09-09 | 8.05 | 8.10 | 7.94 | 8.06 | 33.7M |
| 2022-09-08 | 8.19 | 8.28 | 8.05 | 8.07 | 51.4M |
| 2022-09-07 | 8.09 | 8.24 | 8.06 | 8.20 | 55.7M |
| 2022-09-06 | 8.03 | 8.14 | 7.95 | 8.13 | 51.1M |
| 2022-09-05 | 7.86 | 8.03 | 7.81 | 7.97 | 36.6M |
| 2022-09-02 | 7.82 | 7.97 | 7.82 | 7.86 | 39.1M |
| 2022-09-01 | 8.00 | 8.08 | 7.80 | 7.82 | 55.5M |
| 2022-08-31 | 8.31 | 8.38 | 7.93 | 8.08 | 100.4M |
| 2022-08-30 | 8.58 | 8.61 | 8.35 | 8.39 | 54.4M |
| 2022-08-29 | 8.41 | 8.64 | 8.33 | 8.57 | 64.6M |
| 2022-08-26 | 8.67 | 8.84 | 8.58 | 8.60 | 83.1M |
| 2022-08-25 | 8.68 | 8.81 | 8.48 | 8.65 | 88.4M |
| 2022-08-24 | 9.11 | 9.15 | 8.62 | 8.66 | 162.7M |
| 2022-08-23 | 9.13 | 9.33 | 8.93 | 9.17 | 177.8M |
| 2022-08-22 | 9.32 | 9.54 | 9.06 | 9.13 | 322.8M |
| 2022-08-19 | 8.50 | 9.33 | 8.37 | 9.33 | 376.5M |
| 2022-08-18 | 8.56 | 8.78 | 8.44 | 8.48 | 86.4M |
| 2022-08-17 | 8.61 | 8.90 | 8.61 | 8.68 | 134.0M |
| 2022-08-16 | 8.45 | 8.58 | 8.41 | 8.48 | 65.6M |
| 2022-08-15 | 8.33 | 8.49 | 8.29 | 8.48 | 66.5M |
| 2022-08-12 | 8.32 | 8.40 | 8.29 | 8.33 | 45.2M |
| 2022-08-11 | 8.35 | 8.42 | 8.26 | 8.35 | 70.1M |
| 2022-08-10 | 8.17 | 8.32 | 8.08 | 8.30 | 72.7M |
| 2022-08-09 | 8.16 | 8.32 | 8.13 | 8.24 | 63.3M |
| 2022-08-08 | 8.11 | 8.18 | 8.04 | 8.16 | 47.6M |
| 2022-08-05 | 8.17 | 8.19 | 8.00 | 8.14 | 66.3M |
| 2022-08-04 | 8.22 | 8.25 | 8.03 | 8.20 | 56.1M |
| 2022-08-03 | 8.23 | 8.47 | 8.08 | 8.11 | 86.8M |
| 2022-08-02 | 8.56 | 8.57 | 8.09 | 8.27 | 132.6M |
| 2022-08-01 | 8.92 | 8.96 | 8.46 | 8.66 | 172.4M |
| 2022-07-29 | 8.48 | 9.25 | 8.47 | 8.91 | 275.4M |
| 2022-07-28 | 8.47 | 8.56 | 8.39 | 8.41 | 52.8M |
| 2022-07-27 | 8.35 | 8.41 | 8.28 | 8.39 | 41.8M |
| 2022-07-26 | 8.25 | 8.38 | 8.16 | 8.35 | 44.5M |
| 2022-07-25 | 8.72 | 8.76 | 8.26 | 8.29 | 91.3M |
| 2022-07-22 | 8.76 | 8.99 | 8.71 | 8.78 | 94.1M |
| 2022-07-21 | 8.76 | 8.90 | 8.65 | 8.66 | 72.0M |
| 2022-07-20 | 8.84 | 8.90 | 8.69 | 8.80 | 87.6M |
| 2022-07-19 | 8.95 | 8.98 | 8.77 | 8.83 | 122.5M |
| 2022-07-18 | 8.77 | 9.15 | 8.63 | 9.02 | 210.1M |
| 2022-07-15 | 8.52 | 8.80 | 8.40 | 8.62 | 156.8M |
| 2022-07-14 | 8.53 | 8.64 | 8.38 | 8.59 | 128.9M |
| 2022-07-13 | 8.12 | 8.56 | 8.04 | 8.53 | 165.5M |
| 2022-07-12 | 8.12 | 8.45 | 8.06 | 8.15 | 69.7M |
| 2022-07-11 | 8.25 | 8.34 | 8.09 | 8.16 | 84.1M |
| 2022-07-08 | 8.52 | 8.56 | 8.27 | 8.30 | 84.0M |
| 2022-07-07 | 8.17 | 8.60 | 8.10 | 8.48 | 148.3M |
| 2022-07-06 | 8.34 | 8.53 | 8.10 | 8.15 | 79.8M |
| 2022-07-05 | 8.44 | 8.54 | 8.28 | 8.38 | 84.4M |
| 2022-07-04 | 8.25 | 8.48 | 8.11 | 8.44 | 81.7M |
| 2022-07-01 | 8.39 | 8.57 | 8.35 | 8.36 | 81.3M |
| 2022-06-30 | 8.27 | 8.44 | 8.23 | 8.35 | 72.5M |
| 2022-06-29 | 8.60 | 8.61 | 8.25 | 8.27 | 98.1M |
| 2022-06-28 | 8.62 | 8.73 | 8.49 | 8.66 | 119.2M |
| 2022-06-27 | 8.42 | 8.64 | 8.31 | 8.51 | 110.4M |
| 2022-06-24 | 8.33 | 8.54 | 8.30 | 8.35 | 84.8M |
| 2022-06-23 | 8.12 | 8.46 | 8.02 | 8.40 | 105.2M |
| 2022-06-22 | 8.35 | 8.43 | 8.15 | 8.17 | 80.6M |
| 2022-06-21 | 8.56 | 8.58 | 8.27 | 8.34 | 103.3M |
| 2022-06-20 | 8.35 | 8.68 | 8.22 | 8.55 | 147.1M |
| 2022-06-17 | 8.04 | 8.40 | 8.01 | 8.28 | 110.7M |
| 2022-06-16 | 8.15 | 8.29 | 8.07 | 8.14 | 91.6M |
| 2022-06-15 | 8.31 | 8.39 | 8.06 | 8.13 | 148.4M |
| 2022-06-14 | 8.02 | 8.14 | 7.81 | 8.13 | 128.1M |
| 2022-06-13 | 8.06 | 8.29 | 8.02 | 8.18 | 210.0M |
| 2022-06-10 | 7.34 | 8.12 | 7.31 | 8.12 | 123.9M |
| 2022-06-09 | 7.60 | 7.69 | 7.33 | 7.38 | 94.2M |
| 2022-06-08 | 7.76 | 7.87 | 7.59 | 7.73 | 92.6M |
| 2022-06-07 | 7.95 | 8.18 | 7.77 | 7.83 | 126.8M |
| 2022-06-06 | 7.64 | 7.94 | 7.61 | 7.89 | 100.9M |
| 2022-06-02 | 7.56 | 7.69 | 7.48 | 7.68 | 72.1M |
| 2022-06-01 | 7.54 | 7.66 | 7.44 | 7.60 | 75.7M |
| 2022-05-31 | 7.66 | 7.71 | 7.45 | 7.61 | 116.4M |
| 2022-05-30 | 7.34 | 7.49 | 7.26 | 7.49 | 53.6M |
| 2022-05-27 | 7.41 | 7.47 | 7.23 | 7.33 | 44.9M |
| 2022-05-26 | 7.45 | 7.51 | 7.33 | 7.41 | 49.6M |
| 2022-05-25 | 7.22 | 7.45 | 7.18 | 7.45 | 59.9M |
| 2022-05-24 | 7.58 | 7.65 | 7.22 | 7.23 | 78.5M |
| 2022-05-23 | 7.62 | 7.64 | 7.45 | 7.56 | 57.2M |
| 2022-05-20 | 7.59 | 7.68 | 7.47 | 7.60 | 108.9M |
| 2022-05-19 | 7.04 | 7.66 | 7.01 | 7.59 | 149.9M |
| 2022-05-18 | 7.16 | 7.26 | 7.12 | 7.16 | 54.7M |
| 2022-05-17 | 7.08 | 7.23 | 6.97 | 7.18 | 50.3M |
| 2022-05-16 | 7.16 | 7.19 | 7.05 | 7.08 | 39.1M |
| 2022-05-13 | 7.13 | 7.24 | 7.04 | 7.16 | 53.0M |
| 2022-05-12 | 7.18 | 7.31 | 6.99 | 7.12 | 75.4M |
| 2022-05-11 | 6.94 | 7.41 | 6.89 | 7.12 | 98.6M |
| 2022-05-10 | 6.61 | 7.00 | 6.54 | 6.92 | 76.2M |
| 2022-05-09 | 6.64 | 6.74 | 6.60 | 6.67 | 29.1M |
| 2022-05-06 | 6.65 | 6.72 | 6.57 | 6.63 | 46.0M |
| 2022-05-05 | 6.71 | 6.93 | 6.65 | 6.82 | 61.5M |
| 2022-04-29 | 6.59 | 6.72 | 6.48 | 6.68 | 68.8M |
| 2022-04-28 | 6.61 | 6.66 | 6.41 | 6.49 | 68.3M |
| 2022-04-27 | 6.43 | 6.78 | 6.22 | 6.74 | 90.9M |
| 2022-04-26 | 6.61 | 6.75 | 6.38 | 6.40 | 70.3M |
| 2022-04-25 | 7.13 | 7.27 | 6.60 | 6.61 | 79.3M |
| 2022-04-22 | 7.01 | 7.32 | 6.94 | 7.32 | 74.7M |
| 2022-04-21 | 7.37 | 7.45 | 7.01 | 7.07 | 64.8M |
| 2022-04-20 | 7.55 | 7.67 | 7.38 | 7.42 | 48.2M |
| 2022-04-19 | 7.53 | 7.67 | 7.50 | 7.58 | 48.3M |
| 2022-04-18 | 7.39 | 7.59 | 7.28 | 7.55 | 59.4M |
| 2022-04-15 | 7.25 | 7.65 | 7.16 | 7.50 | 96.6M |
| 2022-04-14 | 7.45 | 7.47 | 7.33 | 7.42 | 44.2M |
| 2022-04-13 | 7.44 | 7.53 | 7.34 | 7.37 | 44.9M |
| 2022-04-12 | 7.44 | 7.54 | 7.16 | 7.52 | 88.4M |
| 2022-04-11 | 7.92 | 7.93 | 7.42 | 7.47 | 90.3M |
| 2022-04-08 | 8.26 | 8.32 | 7.85 | 8.01 | 81.4M |
| 2022-04-07 | 8.64 | 8.68 | 8.25 | 8.27 | 71.9M |
| 2022-04-06 | 8.78 | 8.78 | 8.60 | 8.69 | 43.5M |
| 2022-04-01 | 8.66 | 8.84 | 8.56 | 8.79 | 54.7M |
| 2022-03-31 | 9.02 | 9.02 | 8.75 | 8.76 | 64.3M |
| 2022-03-30 | 8.80 | 9.09 | 8.80 | 9.01 | 78.2M |
| 2022-03-29 | 8.82 | 8.90 | 8.73 | 8.78 | 50.2M |
| 2022-03-28 | 8.90 | 8.93 | 8.64 | 8.79 | 84.8M |
| 2022-03-25 | 8.89 | 8.89 | 8.71 | 8.72 | 64.5M |
| 2022-03-24 | 9.02 | 9.03 | 8.83 | 8.90 | 75.9M |
| 2022-03-23 | 9.13 | 9.30 | 9.08 | 9.12 | 99.6M |
| 2022-03-22 | 9.04 | 9.10 | 8.90 | 9.01 | 62.6M |
| 2022-03-21 | 9.17 | 9.23 | 8.99 | 9.07 | 80.5M |
| 2022-03-18 | 8.82 | 9.25 | 8.71 | 9.22 | 124.5M |
| 2022-03-17 | 9.08 | 9.20 | 8.81 | 8.85 | 110.4M |
| 2022-03-16 | 8.84 | 9.01 | 8.37 | 8.95 | 121.6M |
| 2022-03-15 | 9.49 | 9.49 | 8.69 | 8.73 | 189.5M |
| 2022-03-14 | 9.98 | 10.05 | 9.66 | 9.66 | 105.3M |
| 2022-03-11 | 10.21 | 10.26 | 9.81 | 10.13 | 155.9M |
| 2022-03-10 | 10.16 | 10.85 | 10.01 | 10.43 | 275.1M |
| 2022-03-09 | 9.78 | 10.11 | 9.35 | 9.92 | 168.1M |
| 2022-03-08 | 9.83 | 9.99 | 9.47 | 9.53 | 103.1M |
| 2022-03-07 | 10.01 | 10.23 | 9.85 | 9.89 | 107.4M |
| 2022-03-04 | 9.88 | 10.26 | 9.77 | 10.07 | 131.5M |
| 2022-03-03 | 9.99 | 10.14 | 9.90 | 10.07 | 129.0M |
| 2022-03-02 | 9.90 | 10.02 | 9.72 | 9.89 | 82.3M |
| 2022-03-01 | 10.03 | 10.31 | 9.85 | 9.96 | 105.9M |
| 2022-02-28 | 9.90 | 10.07 | 9.71 | 10.03 | 138.0M |
| 2022-02-25 | 9.60 | 10.18 | 9.45 | 9.98 | 220.8M |
| 2022-02-24 | 9.30 | 9.80 | 9.25 | 9.45 | 165.6M |
| 2022-02-23 | 9.15 | 9.38 | 9.13 | 9.35 | 78.4M |
| 2022-02-22 | 9.22 | 9.24 | 9.09 | 9.12 | 59.7M |
| 2022-02-21 | 9.12 | 9.38 | 9.09 | 9.33 | 83.4M |
| 2022-02-18 | 9.06 | 9.29 | 8.97 | 9.17 | 56.3M |
| 2022-02-17 | 9.07 | 9.30 | 9.01 | 9.16 | 72.3M |
| 2022-02-16 | 9.09 | 9.18 | 9.03 | 9.11 | 51.7M |
| 2022-02-15 | 8.92 | 9.05 | 8.86 | 9.02 | 49.8M |
| 2022-02-14 | 8.95 | 9.10 | 8.85 | 8.89 | 56.5M |
| 2022-02-11 | 9.33 | 9.40 | 9.00 | 9.07 | 79.0M |
| 2022-02-10 | 9.26 | 9.58 | 9.18 | 9.43 | 94.6M |
| 2022-02-09 | 9.11 | 9.38 | 9.07 | 9.29 | 78.0M |
| 2022-02-08 | 9.07 | 9.20 | 8.89 | 9.20 | 68.9M |
| 2022-02-07 | 8.96 | 9.20 | 8.89 | 9.08 | 77.7M |
| 2022-01-28 | 9.10 | 9.22 | 8.72 | 8.78 | 90.7M |
| 2022-01-27 | 9.35 | 9.45 | 9.00 | 9.01 | 70.2M |
| 2022-01-26 | 9.45 | 9.62 | 9.23 | 9.35 | 69.3M |
| 2022-01-25 | 9.81 | 9.96 | 9.26 | 9.27 | 102.8M |
| 2022-01-24 | 9.89 | 10.15 | 9.57 | 9.94 | 98.9M |
| 2022-01-21 | 10.06 | 10.40 | 10.01 | 10.08 | 113.4M |
| 2022-01-20 | 10.01 | 10.32 | 9.83 | 10.14 | 105.6M |
| 2022-01-19 | 10.18 | 10.22 | 9.95 | 10.10 | 70.3M |
| 2022-01-18 | 9.91 | 10.34 | 9.80 | 10.19 | 119.2M |
| 2022-01-17 | 9.87 | 10.10 | 9.73 | 9.91 | 62.5M |
| 2022-01-14 | 9.78 | 10.15 | 9.65 | 9.96 | 91.8M |
| 2022-01-13 | 10.07 | 10.08 | 9.81 | 9.83 | 75.6M |
| 2022-01-12 | 9.89 | 10.19 | 9.80 | 10.11 | 104.2M |
| 2022-01-11 | 9.73 | 9.96 | 9.71 | 9.85 | 71.4M |
| 2022-01-10 | 9.75 | 9.85 | 9.55 | 9.82 | 91.6M |
| 2022-01-07 | 10.26 | 10.28 | 9.88 | 9.89 | 114.2M |
| 2022-01-06 | 10.06 | 10.37 | 9.99 | 10.25 | 108.0M |
| 2022-01-05 | 11.11 | 11.17 | 10.13 | 10.20 | 222.1M |
| 2022-01-04 | 11.29 | 11.35 | 10.91 | 11.09 | 133.4M |