0.13
Last Update: 2025-09-02
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 6.85 | 7.50 | 6.70 | 7.25 | 1.5M |
| 2021-12-30 | 6.68 | 7.00 | 6.60 | 6.85 | 1.1M |
| 2021-12-29 | 6.25 | 7.50 | 6.10 | 6.80 | 4.5M |
| 2021-12-24 | 6.25 | 6.49 | 6.01 | 6.25 | 1.3M |
| 2021-12-23 | 6.05 | 6.50 | 6.00 | 6.41 | 1.4M |
| 2021-12-22 | 6.13 | 6.23 | 6.00 | 6.05 | 1.4M |
| 2021-12-21 | 6.15 | 6.25 | 5.86 | 6.10 | 1.2M |
| 2021-12-20 | 6.05 | 6.24 | 5.80 | 6.15 | 1.4M |
| 2021-12-17 | 6.30 | 6.24 | 6.00 | 6.00 | 1.7M |
| 2021-12-16 | 6.15 | 6.50 | 6.00 | 6.25 | 2.4M |
| 2021-12-15 | 6.58 | 6.70 | 5.91 | 6.19 | 6.5M |
| 2021-12-14 | 6.80 | 7.00 | 6.30 | 6.80 | 2.8M |
| 2021-12-13 | 7.08 | 7.01 | 6.50 | 6.80 | 2.0M |
| 2021-12-10 | 7.13 | 7.25 | 6.90 | 7.08 | 1.6M |
| 2021-12-09 | 7.38 | 7.75 | 7.00 | 7.10 | 3.6M |
| 2021-12-08 | 6.85 | 7.50 | 6.63 | 7.45 | 5.9M |
| 2021-12-07 | 7.25 | 7.29 | 6.36 | 6.85 | 7.5M |
| 2021-12-06 | 7.75 | 7.99 | 6.80 | 7.25 | 10.3M |
| 2021-12-03 | 8.13 | 8.20 | 7.40 | 7.75 | 8.1M |
| 2021-12-02 | 9.13 | 9.25 | 7.85 | 8.13 | 17.6M |
| 2021-12-01 | 10.63 | 11.70 | 9.00 | 9.10 | 18.8M |
| 2021-11-30 | 10.00 | 10.80 | 9.93 | 10.66 | 4.0M |
| 2021-11-29 | 9.90 | 10.38 | 9.80 | 10.15 | 4.7M |
| 2021-11-26 | 10.15 | 10.24 | 9.43 | 9.90 | 5.4M |
| 2021-11-25 | 10.30 | 10.80 | 10.00 | 10.50 | 3.4M |
| 2021-11-24 | 10.10 | 10.50 | 10.05 | 10.30 | 2.8M |
| 2021-11-23 | 10.63 | 10.75 | 10.00 | 10.10 | 4.5M |
| 2021-11-22 | 10.40 | 11.50 | 10.45 | 10.60 | 7.0M |
| 2021-11-19 | 10.25 | 10.70 | 10.00 | 10.48 | 6.7M |
| 2021-11-18 | 10.10 | 11.00 | 9.50 | 10.40 | 8.8M |
| 2021-11-17 | 9.85 | 10.80 | 9.83 | 10.00 | 6.1M |
| 2021-11-16 | 10.80 | 11.00 | 9.65 | 9.85 | 11.5M |
| 2021-11-15 | 8.93 | 11.50 | 9.00 | 10.50 | 26.8M |
| 2021-11-12 | 8.15 | 9.25 | 8.16 | 9.00 | 11.6M |
| 2021-11-11 | 7.90 | 8.50 | 7.80 | 8.20 | 5.3M |
| 2021-11-10 | 8.05 | 8.04 | 7.75 | 7.83 | 4.8M |
| 2021-11-09 | 8.20 | 8.80 | 8.00 | 8.24 | 8.1M |
| 2021-11-08 | 7.10 | 8.30 | 7.09 | 8.25 | 11.3M |
| 2021-11-05 | 6.90 | 7.20 | 6.62 | 7.00 | 1.4M |
| 2021-11-04 | 7.00 | 7.20 | 6.79 | 6.79 | 1.7M |
| 2021-11-03 | 6.95 | 7.20 | 6.80 | 6.80 | 2.1M |
| 2021-11-02 | 7.00 | 7.20 | 6.83 | 6.95 | 1.2M |
| 2021-11-01 | 6.90 | 7.18 | 6.83 | 7.00 | 1.1M |
| 2021-10-29 | 7.00 | 7.04 | 6.80 | 7.00 | 1.8M |
| 2021-10-28 | 7.00 | 7.09 | 6.91 | 7.00 | 1.2M |
| 2021-10-27 | 7.10 | 7.20 | 6.84 | 7.20 | 1.7M |
| 2021-10-26 | 6.88 | 7.20 | 6.80 | 7.10 | 3.1M |
| 2021-10-25 | 6.88 | 7.05 | 6.75 | 6.75 | 1.8M |
| 2021-10-22 | 6.80 | 7.00 | 6.70 | 6.88 | 1.9M |
| 2021-10-21 | 6.80 | 6.83 | 6.63 | 6.80 | 1.7M |
| 2021-10-20 | 6.85 | 6.88 | 6.70 | 6.80 | 2.6M |
| 2021-10-19 | 7.05 | 7.03 | 6.80 | 6.90 | 2.6M |
| 2021-10-18 | 7.05 | 7.20 | 6.92 | 7.05 | 1.2M |
| 2021-10-15 | 6.95 | 7.25 | 6.90 | 7.25 | 2.3M |
| 2021-10-14 | 7.13 | 7.33 | 6.80 | 7.00 | 2.4M |
| 2021-10-13 | 6.88 | 7.40 | 6.86 | 7.18 | 2.7M |
| 2021-10-12 | 6.85 | 7.00 | 6.70 | 6.88 | 1.5M |
| 2021-10-11 | 6.85 | 7.00 | 6.60 | 6.85 | 2.3M |
| 2021-10-08 | 6.85 | 7.00 | 6.70 | 6.80 | 3.2M |
| 2021-10-07 | 6.95 | 7.08 | 6.80 | 6.88 | 3.1M |
| 2021-10-06 | 7.20 | 7.29 | 6.75 | 6.95 | 3.8M |
| 2021-10-05 | 7.90 | 8.09 | 7.10 | 7.30 | 7.3M |
| 2021-10-04 | 7.30 | 8.50 | 7.20 | 7.90 | 19.8M |
| 2021-10-01 | 6.75 | 8.00 | 6.53 | 7.00 | 16.5M |
| 2021-09-30 | 5.88 | 7.00 | 5.80 | 6.68 | 9.2M |
| 2021-09-29 | 5.88 | 6.00 | 5.70 | 5.90 | 2.9M |
| 2021-09-28 | 5.38 | 6.00 | 5.37 | 5.76 | 5.0M |
| 2021-09-27 | 5.38 | 5.49 | 5.00 | 5.38 | 3.2M |
| 2021-09-24 | 5.60 | 5.60 | 5.27 | 5.38 | 2.7M |
| 2021-09-23 | 5.60 | 5.70 | 5.50 | 5.60 | 1.8M |
| 2021-09-22 | 5.60 | 5.70 | 5.50 | 5.68 | 2.4M |
| 2021-09-21 | 5.73 | 5.70 | 5.60 | 5.60 | 3.0M |
| 2021-09-20 | 5.95 | 6.00 | 5.75 | 5.75 | 2.7M |
| 2021-09-17 | 6.05 | 6.06 | 5.87 | 5.95 | 1.9M |
| 2021-09-16 | 6.05 | 6.10 | 5.92 | 6.05 | 0.9M |
| 2021-09-15 | 6.13 | 6.19 | 6.01 | 6.05 | 0.9M |
| 2021-09-14 | 6.18 | 6.24 | 6.00 | 6.05 | 2.4M |
| 2021-09-13 | 6.18 | 6.25 | 6.10 | 6.18 | 1.6M |
| 2021-09-10 | 6.18 | 6.25 | 6.10 | 6.12 | 2.7M |
| 2021-09-09 | 6.30 | 6.25 | 6.11 | 6.18 | 2.0M |
| 2021-09-08 | 6.35 | 6.55 | 6.00 | 6.50 | 1.6M |
| 2021-09-07 | 6.13 | 6.50 | 6.06 | 6.41 | 2.7M |
| 2021-09-06 | 6.18 | 6.24 | 6.00 | 6.15 | 3.3M |
| 2021-09-03 | 6.33 | 6.30 | 6.00 | 6.14 | 4.8M |
| 2021-09-02 | 6.33 | 6.35 | 6.25 | 6.30 | 3.0M |
| 2021-09-01 | 6.45 | 6.50 | 6.30 | 6.30 | 1.0M |
| 2021-08-31 | 6.45 | 6.50 | 6.25 | 6.35 | 2.2M |
| 2021-08-27 | 6.63 | 6.69 | 6.25 | 6.40 | 5.9M |
| 2021-08-26 | 6.75 | 6.80 | 6.25 | 6.51 | 6.3M |
| 2021-08-25 | 6.88 | 7.00 | 6.50 | 6.75 | 1.7M |
| 2021-08-24 | 6.88 | 6.95 | 6.75 | 6.75 | 0.8M |
| 2021-08-23 | 6.88 | 6.98 | 6.76 | 6.88 | 0.7M |
| 2021-08-20 | 6.88 | 7.00 | 6.75 | 6.88 | 0.6M |
| 2021-08-19 | 6.75 | 6.95 | 6.68 | 6.88 | 0.8M |
| 2021-08-18 | 6.88 | 7.00 | 6.50 | 6.80 | 1.0M |
| 2021-08-17 | 7.25 | 7.25 | 6.75 | 6.88 | 2.1M |
| 2021-08-16 | 7.25 | 8.00 | 7.00 | 7.10 | 3.5M |
| 2021-08-13 | 7.00 | 7.15 | 6.78 | 6.90 | 1.9M |
| 2021-08-12 | 7.00 | 7.18 | 6.84 | 7.00 | 0.8M |
| 2021-08-11 | 6.75 | 7.25 | 6.75 | 7.00 | 1.7M |
| 2021-08-10 | 6.75 | 6.97 | 6.68 | 6.75 | 1.9M |
| 2021-08-09 | 6.90 | 6.90 | 6.60 | 6.80 | 1.0M |
| 2021-08-06 | 6.90 | 7.07 | 6.80 | 6.90 | 0.9M |
| 2021-08-05 | 6.90 | 7.00 | 6.72 | 6.90 | 1.5M |
| 2021-08-04 | 6.90 | 7.00 | 6.82 | 6.85 | 0.8M |
| 2021-08-03 | 7.13 | 7.08 | 6.80 | 6.90 | 1.1M |
| 2021-08-02 | 6.75 | 7.50 | 6.50 | 7.13 | 3.4M |
| 2021-07-30 | 6.73 | 6.75 | 6.61 | 6.70 | 0.8M |
| 2021-07-29 | 7.13 | 7.19 | 6.50 | 6.75 | 3.2M |
| 2021-07-28 | 6.60 | 7.50 | 6.52 | 7.00 | 5.1M |
| 2021-07-27 | 6.60 | 6.69 | 6.44 | 6.60 | 1.6M |
| 2021-07-26 | 6.88 | 6.87 | 6.50 | 6.60 | 1.0M |
| 2021-07-23 | 6.88 | 7.05 | 6.65 | 6.75 | 1.2M |
| 2021-07-22 | 6.75 | 7.00 | 6.50 | 6.88 | 3.0M |
| 2021-07-21 | 6.50 | 6.75 | 6.25 | 6.55 | 2.3M |
| 2021-07-20 | 6.83 | 6.79 | 6.40 | 6.50 | 3.3M |
| 2021-07-19 | 6.88 | 7.00 | 6.60 | 6.75 | 2.6M |
| 2021-07-16 | 6.88 | 7.00 | 6.75 | 6.88 | 0.8M |
| 2021-07-15 | 7.13 | 7.25 | 6.75 | 6.88 | 1.8M |
| 2021-07-14 | 7.33 | 7.40 | 7.00 | 7.10 | 1.2M |
| 2021-07-13 | 7.38 | 7.40 | 7.25 | 7.33 | 0.5M |
| 2021-07-12 | 7.43 | 7.60 | 7.22 | 7.22 | 1.0M |
| 2021-07-09 | 7.63 | 7.60 | 7.25 | 7.43 | 1.3M |
| 2021-07-08 | 7.63 | 7.75 | 7.50 | 7.63 | 2.5M |
| 2021-07-07 | 7.88 | 8.04 | 7.53 | 7.75 | 2.1M |
| 2021-07-06 | 8.25 | 8.50 | 7.75 | 8.00 | 2.6M |
| 2021-07-05 | 8.13 | 8.50 | 8.00 | 8.25 | 4.2M |
| 2021-07-02 | 7.25 | 8.25 | 7.03 | 8.00 | 6.2M |
| 2021-07-01 | 7.00 | 7.50 | 6.90 | 7.25 | 2.3M |
| 2021-06-30 | 7.00 | 7.20 | 6.75 | 7.00 | 1.2M |
| 2021-06-29 | 6.88 | 7.18 | 6.90 | 6.90 | 3.2M |
| 2021-06-28 | 6.88 | 7.25 | 6.75 | 7.00 | 1.3M |
| 2021-06-25 | 6.88 | 7.04 | 6.60 | 7.04 | 3.1M |
| 2021-06-24 | 7.25 | 7.49 | 6.70 | 6.80 | 3.1M |
| 2021-06-23 | 6.73 | 7.50 | 6.50 | 7.25 | 4.4M |
| 2021-06-22 | 7.13 | 7.25 | 6.70 | 6.73 | 4.9M |
| 2021-06-21 | 7.25 | 7.30 | 6.70 | 7.00 | 4.2M |
| 2021-06-18 | 7.25 | 7.45 | 6.75 | 7.25 | 5.2M |
| 2021-06-17 | 7.00 | 7.50 | 6.61 | 7.50 | 5.2M |
| 2021-06-16 | 7.13 | 7.25 | 6.75 | 7.03 | 2.6M |
| 2021-06-15 | 7.25 | 7.19 | 7.00 | 7.00 | 2.8M |
| 2021-06-14 | 6.88 | 7.30 | 6.76 | 7.13 | 2.2M |
| 2021-06-11 | 7.20 | 7.10 | 6.75 | 6.80 | 4.6M |
| 2021-06-10 | 7.25 | 7.50 | 6.85 | 6.85 | 1.9M |
| 2021-06-09 | 7.10 | 7.20 | 6.75 | 7.05 | 2.1M |
| 2021-06-08 | 7.20 | 7.40 | 6.95 | 7.20 | 2.6M |
| 2021-06-07 | 7.30 | 7.50 | 7.10 | 7.20 | 1.3M |
| 2021-06-04 | 7.38 | 7.60 | 7.00 | 7.40 | 3.2M |
| 2021-06-03 | 7.13 | 8.25 | 7.08 | 7.40 | 8.1M |
| 2021-06-02 | 6.63 | 7.48 | 6.40 | 7.10 | 6.7M |
| 2021-06-01 | 6.23 | 6.75 | 6.23 | 6.70 | 7.2M |
| 2021-05-28 | 6.15 | 6.30 | 6.11 | 6.25 | 5.0M |
| 2021-05-27 | 6.45 | 6.50 | 6.00 | 6.15 | 4.7M |
| 2021-05-26 | 6.55 | 6.75 | 6.40 | 6.42 | 4.2M |
| 2021-05-25 | 6.68 | 6.80 | 6.30 | 6.55 | 5.3M |
| 2021-05-24 | 6.78 | 6.80 | 6.50 | 6.75 | 3.9M |
| 2021-05-21 | 7.13 | 7.08 | 6.63 | 6.80 | 2.6M |
| 2021-05-20 | 6.65 | 7.25 | 6.50 | 7.13 | 4.8M |
| 2021-05-19 | 6.78 | 6.80 | 6.50 | 6.65 | 2.3M |
| 2021-05-18 | 6.88 | 7.10 | 6.75 | 6.80 | 4.0M |
| 2021-05-17 | 7.10 | 7.20 | 6.75 | 7.00 | 3.4M |
| 2021-05-14 | 7.15 | 7.20 | 7.00 | 7.00 | 3.4M |
| 2021-05-13 | 7.35 | 7.33 | 7.00 | 7.20 | 2.9M |
| 2021-05-12 | 7.38 | 7.50 | 7.10 | 7.20 | 3.5M |
| 2021-05-11 | 7.65 | 7.66 | 7.00 | 7.25 | 5.0M |
| 2021-05-10 | 7.63 | 8.19 | 7.55 | 7.70 | 4.2M |
| 2021-05-07 | 7.73 | 8.14 | 7.50 | 7.80 | 4.1M |
| 2021-05-06 | 8.13 | 8.25 | 7.50 | 7.75 | 4.8M |
| 2021-05-05 | 7.90 | 8.25 | 7.80 | 8.00 | 2.9M |
| 2021-05-04 | 8.38 | 8.50 | 7.80 | 8.00 | 3.0M |
| 2021-04-30 | 8.63 | 8.64 | 8.00 | 8.13 | 3.9M |
| 2021-04-29 | 8.63 | 9.50 | 8.50 | 8.50 | 10.9M |
| 2021-04-28 | 7.68 | 8.75 | 7.66 | 8.65 | 14.9M |
| 2021-04-27 | 7.68 | 8.00 | 7.60 | 7.68 | 7.7M |
| 2021-04-26 | 7.63 | 8.00 | 7.50 | 7.70 | 5.1M |
| 2021-04-23 | 8.00 | 8.25 | 7.50 | 7.90 | 6.6M |
| 2021-04-22 | 8.13 | 8.50 | 8.00 | 8.00 | 8.3M |
| 2021-04-21 | 8.63 | 8.74 | 7.75 | 8.28 | 9.2M |
| 2021-04-20 | 7.50 | 8.75 | 7.25 | 8.50 | 15.5M |
| 2021-04-19 | 8.13 | 8.24 | 7.50 | 7.60 | 12.1M |
| 2021-04-16 | 8.38 | 8.50 | 7.75 | 8.10 | 11.9M |
| 2021-04-15 | 8.38 | 9.00 | 8.25 | 8.50 | 7.7M |
| 2021-04-14 | 8.63 | 8.97 | 8.25 | 8.40 | 8.8M |
| 2021-04-13 | 8.88 | 9.00 | 8.25 | 8.60 | 13.3M |
| 2021-04-12 | 9.63 | 9.75 | 8.75 | 9.00 | 10.9M |
| 2021-04-09 | 9.50 | 9.75 | 9.31 | 9.49 | 2.8M |
| 2021-04-08 | 9.50 | 9.75 | 9.33 | 9.50 | 5.4M |
| 2021-04-07 | 9.63 | 9.75 | 9.27 | 9.50 | 4.4M |
| 2021-04-06 | 9.63 | 10.25 | 9.51 | 9.75 | 5.7M |
| 2021-04-01 | 9.63 | 10.14 | 9.50 | 9.70 | 5.4M |
| 2021-03-31 | 9.38 | 9.98 | 9.26 | 9.55 | 3.1M |
| 2021-03-30 | 9.63 | 10.00 | 9.40 | 9.40 | 5.3M |
| 2021-03-29 | 10.00 | 10.43 | 9.36 | 9.50 | 5.2M |
| 2021-03-26 | 9.20 | 10.45 | 9.00 | 10.10 | 8.7M |
| 2021-03-25 | 9.63 | 9.72 | 9.01 | 9.25 | 8.9M |
| 2021-03-24 | 9.88 | 10.00 | 9.50 | 9.75 | 6.5M |
| 2021-03-23 | 10.50 | 10.75 | 9.75 | 10.00 | 7.2M |
| 2021-03-22 | 10.75 | 11.00 | 10.15 | 10.60 | 3.2M |
| 2021-03-19 | 11.13 | 11.19 | 10.35 | 10.70 | 5.1M |
| 2021-03-18 | 11.25 | 11.50 | 10.62 | 10.75 | 6.0M |
| 2021-03-17 | 11.25 | 11.50 | 10.76 | 11.25 | 5.3M |
| 2021-03-16 | 11.88 | 12.00 | 10.80 | 11.30 | 13.0M |
| 2021-03-15 | 12.88 | 13.45 | 11.51 | 11.75 | 16.1M |
| 2021-03-12 | 11.88 | 13.50 | 11.75 | 13.00 | 30.1M |
| 2021-03-11 | 10.88 | 12.25 | 10.83 | 11.50 | 15.9M |
| 2021-03-10 | 10.25 | 11.68 | 10.06 | 10.75 | 24.5M |
| 2021-03-09 | 9.05 | 10.75 | 8.55 | 10.25 | 45.2M |
| 2021-03-08 | 10.38 | 11.00 | 9.00 | 9.00 | 68.5M |
| 2021-03-05 | 11.00 | 11.25 | 9.51 | 10.50 | 39.4M |
| 2021-03-04 | 11.88 | 12.25 | 10.53 | 11.00 | 35.5M |
| 2021-03-03 | 13.13 | 13.50 | 11.00 | 12.00 | 57.2M |
| 2021-03-02 | 12.75 | 15.46 | 11.50 | 12.75 | 79.1M |
| 2021-03-01 | 20.75 | 23.00 | 12.53 | 13.44 | 136.7M |
| 2021-02-26 | 20.00 | 30.00 | 5.00 | 19.00 | 288.2M |