7.02
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.85 | 7.11 | 6.69 | 7.02 | 15.5M |
| 2025-09-26 | 6.96 | 7.03 | 6.83 | 6.85 | 12.2M |
| 2025-09-25 | 7.00 | 7.06 | 6.89 | 6.94 | 14.9M |
| 2025-09-24 | 6.85 | 7.08 | 6.73 | 7.03 | 15.7M |
| 2025-09-23 | 7.11 | 7.16 | 6.76 | 7.00 | 17.4M |
| 2025-09-22 | 7.27 | 7.29 | 7.08 | 7.12 | 16.3M |
| 2025-09-19 | 7.36 | 7.47 | 7.23 | 7.28 | 14.2M |
| 2025-09-18 | 7.44 | 7.60 | 7.30 | 7.36 | 30.0M |
| 2025-09-17 | 7.25 | 7.68 | 7.15 | 7.44 | 37.2M |
| 2025-09-16 | 6.92 | 7.38 | 6.83 | 7.24 | 38.6M |
| 2025-09-15 | 6.77 | 7.14 | 6.75 | 6.92 | 41.2M |
| 2025-09-12 | 6.55 | 6.75 | 6.51 | 6.71 | 23.9M |
| 2025-09-11 | 6.46 | 6.55 | 6.36 | 6.52 | 10.8M |
| 2025-09-10 | 6.45 | 6.48 | 6.37 | 6.46 | 8.3M |
| 2025-09-09 | 6.54 | 6.54 | 6.42 | 6.46 | 9.0M |
| 2025-09-08 | 6.44 | 6.56 | 6.42 | 6.54 | 12.2M |
| 2025-09-05 | 6.32 | 6.45 | 6.26 | 6.45 | 12.0M |
| 2025-09-04 | 6.31 | 6.40 | 6.22 | 6.32 | 16.6M |
| 2025-09-03 | 6.41 | 6.43 | 6.21 | 6.25 | 13.7M |
| 2025-09-02 | 6.53 | 6.60 | 6.34 | 6.41 | 14.9M |
| 2025-09-01 | 6.45 | 6.59 | 6.39 | 6.52 | 18.5M |
| 2025-08-29 | 6.53 | 6.55 | 6.41 | 6.44 | 21.7M |
| 2025-08-28 | 6.61 | 6.75 | 6.33 | 6.53 | 51.9M |
| 2025-08-27 | 6.60 | 7.24 | 6.53 | 6.73 | 66.1M |
| 2025-08-26 | 6.52 | 6.58 | 6.43 | 6.58 | 9.6M |
| 2025-08-25 | 6.44 | 6.60 | 6.42 | 6.49 | 11.2M |
| 2025-08-22 | 6.39 | 6.46 | 6.34 | 6.44 | 10.3M |
| 2025-08-21 | 6.42 | 6.44 | 6.37 | 6.40 | 6.5M |
| 2025-08-20 | 6.34 | 6.42 | 6.27 | 6.41 | 9.4M |
| 2025-08-19 | 6.29 | 6.33 | 6.24 | 6.33 | 6.6M |
| 2025-08-18 | 6.20 | 6.37 | 6.20 | 6.30 | 11.0M |
| 2025-08-15 | 6.14 | 6.19 | 6.12 | 6.17 | 8.5M |
| 2025-08-14 | 6.30 | 6.33 | 6.13 | 6.13 | 8.5M |
| 2025-08-13 | 6.29 | 6.34 | 6.26 | 6.30 | 6.3M |
| 2025-08-12 | 6.34 | 6.35 | 6.27 | 6.30 | 4.9M |
| 2025-08-11 | 6.33 | 6.34 | 6.24 | 6.34 | 7.8M |
| 2025-08-08 | 6.21 | 6.34 | 6.21 | 6.33 | 8.2M |
| 2025-08-07 | 6.22 | 6.25 | 6.16 | 6.21 | 5.6M |
| 2025-08-06 | 6.27 | 6.29 | 6.19 | 6.22 | 8.3M |
| 2025-08-05 | 6.20 | 6.28 | 6.16 | 6.26 | 7.9M |
| 2025-08-04 | 6.23 | 6.26 | 6.08 | 6.17 | 9.8M |
| 2025-08-01 | 6.22 | 6.25 | 6.17 | 6.22 | 5.2M |
| 2025-07-31 | 6.31 | 6.33 | 6.15 | 6.19 | 9.2M |
| 2025-07-30 | 6.34 | 6.36 | 6.28 | 6.34 | 8.5M |
| 2025-07-29 | 6.43 | 6.46 | 6.30 | 6.35 | 8.1M |
| 2025-07-28 | 6.47 | 6.50 | 6.41 | 6.46 | 9.2M |
| 2025-07-25 | 6.48 | 6.50 | 6.36 | 6.40 | 10.1M |
| 2025-07-24 | 6.45 | 6.52 | 6.39 | 6.48 | 7.7M |
| 2025-07-23 | 6.40 | 6.50 | 6.37 | 6.41 | 9.4M |
| 2025-07-22 | 6.45 | 6.47 | 6.32 | 6.40 | 9.7M |
| 2025-07-21 | 6.39 | 6.53 | 6.38 | 6.46 | 13.6M |
| 2025-07-18 | 6.34 | 6.41 | 6.31 | 6.38 | 7.9M |
| 2025-07-17 | 6.35 | 6.41 | 6.32 | 6.36 | 7.3M |
| 2025-07-16 | 6.36 | 6.41 | 6.31 | 6.37 | 6.7M |
| 2025-07-15 | 6.41 | 6.43 | 6.28 | 6.33 | 13.1M |
| 2025-07-14 | 6.28 | 6.53 | 6.26 | 6.44 | 17.6M |
| 2025-07-11 | 6.34 | 6.36 | 6.22 | 6.27 | 10.1M |
| 2025-07-10 | 6.38 | 6.42 | 6.30 | 6.34 | 11.7M |
| 2025-07-09 | 6.33 | 6.60 | 6.32 | 6.38 | 21.9M |
| 2025-07-08 | 6.35 | 6.37 | 6.21 | 6.34 | 21.4M |
| 2025-07-07 | 6.21 | 6.43 | 6.09 | 6.38 | 30.7M |
| 2025-07-04 | 6.03 | 6.16 | 6.00 | 6.07 | 12.4M |
| 2025-07-03 | 6.04 | 6.07 | 5.96 | 6.03 | 9.0M |
| 2025-07-02 | 6.00 | 6.05 | 5.95 | 6.03 | 9.4M |
| 2025-07-01 | 5.94 | 5.99 | 5.91 | 5.99 | 9.1M |
| 2025-06-30 | 5.91 | 5.97 | 5.87 | 5.94 | 7.5M |
| 2025-06-27 | 5.91 | 5.98 | 5.89 | 5.92 | 6.2M |
| 2025-06-26 | 5.97 | 5.98 | 5.89 | 5.92 | 7.5M |
| 2025-06-25 | 5.97 | 6.03 | 5.92 | 5.97 | 6.5M |
| 2025-06-24 | 5.90 | 5.99 | 5.88 | 5.96 | 5.7M |
| 2025-06-23 | 5.81 | 5.91 | 5.80 | 5.90 | 5.5M |
| 2025-06-20 | 5.90 | 5.99 | 5.87 | 5.89 | 6.1M |
| 2025-06-19 | 6.08 | 6.09 | 5.90 | 5.92 | 10.7M |
| 2025-06-18 | 6.15 | 6.16 | 6.06 | 6.09 | 7.5M |
| 2025-06-17 | 6.17 | 6.24 | 6.10 | 6.16 | 10.4M |
| 2025-06-16 | 6.08 | 6.24 | 6.07 | 6.15 | 9.9M |
| 2025-06-13 | 6.14 | 6.22 | 6.07 | 6.08 | 7.8M |
| 2025-06-12 | 6.20 | 6.21 | 6.10 | 6.16 | 8.6M |
| 2025-06-11 | 6.24 | 6.27 | 6.16 | 6.20 | 8.3M |
| 2025-06-10 | 6.25 | 6.30 | 6.12 | 6.24 | 12.4M |
| 2025-06-09 | 6.17 | 6.30 | 6.16 | 6.25 | 11.3M |
| 2025-06-06 | 6.17 | 6.23 | 6.11 | 6.20 | 9.9M |
| 2025-06-05 | 6.22 | 6.29 | 6.13 | 6.18 | 13.8M |
| 2025-06-04 | 6.25 | 6.28 | 6.15 | 6.17 | 14.3M |
| 2025-06-03 | 6.16 | 6.27 | 6.07 | 6.22 | 24.1M |
| 2025-05-30 | 6.38 | 6.73 | 6.20 | 6.32 | 39.9M |
| 2025-05-29 | 6.31 | 6.42 | 6.22 | 6.35 | 30.3M |
| 2025-05-28 | 6.30 | 6.38 | 6.20 | 6.33 | 39.5M |
| 2025-05-27 | 6.20 | 6.38 | 6.13 | 6.23 | 51.7M |
| 2025-05-26 | 5.70 | 6.28 | 5.69 | 6.28 | 38.1M |
| 2025-05-23 | 5.79 | 5.86 | 5.70 | 5.71 | 10.6M |
| 2025-05-22 | 5.93 | 6.10 | 5.79 | 5.80 | 17.4M |
| 2025-05-21 | 5.85 | 5.96 | 5.83 | 5.93 | 10.3M |
| 2025-05-20 | 5.85 | 5.87 | 5.80 | 5.85 | 6.1M |
| 2025-05-19 | 5.80 | 5.89 | 5.77 | 5.84 | 8.6M |
| 2025-05-16 | 5.75 | 5.85 | 5.74 | 5.80 | 5.6M |
| 2025-05-15 | 5.81 | 5.83 | 5.74 | 5.76 | 6.8M |
| 2025-05-14 | 5.86 | 5.92 | 5.79 | 5.82 | 9.6M |
| 2025-05-13 | 5.90 | 5.93 | 5.82 | 5.87 | 9.0M |
| 2025-05-12 | 5.99 | 6.00 | 5.80 | 5.86 | 15.6M |
| 2025-05-09 | 5.81 | 5.97 | 5.75 | 5.95 | 13.6M |
| 2025-05-08 | 5.82 | 5.95 | 5.78 | 5.84 | 10.1M |
| 2025-05-07 | 5.94 | 5.97 | 5.80 | 5.82 | 12.1M |
| 2025-05-06 | 5.67 | 5.91 | 5.67 | 5.89 | 12.1M |
| 2025-04-30 | 5.74 | 5.78 | 5.64 | 5.67 | 8.0M |
| 2025-04-29 | 5.67 | 5.72 | 5.58 | 5.63 | 9.2M |
| 2025-04-28 | 5.82 | 5.90 | 5.67 | 5.74 | 11.5M |
| 2025-04-25 | 5.71 | 5.90 | 5.71 | 5.86 | 11.8M |
| 2025-04-24 | 5.69 | 5.83 | 5.67 | 5.72 | 11.7M |
| 2025-04-23 | 5.72 | 5.78 | 5.68 | 5.69 | 8.7M |
| 2025-04-22 | 5.93 | 5.99 | 5.70 | 5.76 | 18.3M |
| 2025-04-21 | 5.50 | 5.67 | 5.38 | 5.65 | 15.1M |
| 2025-04-18 | 5.41 | 5.42 | 5.32 | 5.40 | 6.3M |
| 2025-04-17 | 5.38 | 5.49 | 5.31 | 5.44 | 8.9M |
| 2025-04-16 | 5.50 | 5.58 | 5.30 | 5.34 | 10.8M |
| 2025-04-15 | 5.45 | 5.55 | 5.42 | 5.53 | 7.5M |
| 2025-04-14 | 5.34 | 5.55 | 5.33 | 5.45 | 10.0M |
| 2025-04-11 | 5.24 | 5.38 | 5.24 | 5.28 | 7.5M |
| 2025-04-10 | 5.24 | 5.42 | 5.24 | 5.33 | 11.4M |
| 2025-04-09 | 5.09 | 5.21 | 4.75 | 5.17 | 14.1M |
| 2025-04-08 | 5.11 | 5.30 | 5.05 | 5.18 | 16.2M |
| 2025-04-07 | 5.45 | 5.70 | 5.37 | 5.37 | 10.6M |
| 2025-04-03 | 5.96 | 6.12 | 5.90 | 5.97 | 15.5M |
| 2025-04-02 | 5.92 | 5.99 | 5.82 | 5.97 | 8.8M |
| 2025-04-01 | 5.73 | 5.99 | 5.73 | 5.94 | 12.1M |
| 2025-03-31 | 5.72 | 5.78 | 5.57 | 5.74 | 10.4M |
| 2025-03-28 | 5.85 | 5.88 | 5.71 | 5.78 | 11.8M |
| 2025-03-27 | 5.93 | 5.98 | 5.80 | 5.86 | 10.3M |
| 2025-03-26 | 5.95 | 5.99 | 5.88 | 5.97 | 11.2M |
| 2025-03-25 | 5.94 | 6.04 | 5.88 | 5.94 | 10.3M |
| 2025-03-24 | 5.99 | 6.08 | 5.81 | 5.96 | 14.3M |
| 2025-03-21 | 6.03 | 6.15 | 5.99 | 6.03 | 14.2M |
| 2025-03-20 | 6.02 | 6.32 | 5.97 | 6.07 | 24.0M |
| 2025-03-19 | 5.91 | 6.11 | 5.82 | 6.05 | 16.8M |
| 2025-03-18 | 5.97 | 6.02 | 5.87 | 5.95 | 11.3M |
| 2025-03-17 | 5.88 | 6.03 | 5.82 | 5.97 | 18.1M |
| 2025-03-14 | 5.84 | 5.90 | 5.78 | 5.86 | 10.9M |
| 2025-03-13 | 5.91 | 5.91 | 5.77 | 5.87 | 11.8M |
| 2025-03-12 | 5.91 | 5.94 | 5.83 | 5.89 | 11.2M |
| 2025-03-11 | 5.97 | 6.00 | 5.82 | 5.91 | 15.4M |
| 2025-03-10 | 6.01 | 6.08 | 5.93 | 6.05 | 14.1M |
| 2025-03-07 | 5.93 | 6.12 | 5.93 | 6.00 | 19.5M |
| 2025-03-06 | 5.83 | 6.03 | 5.76 | 5.93 | 21.9M |
| 2025-03-05 | 5.80 | 5.93 | 5.74 | 5.81 | 19.5M |
| 2025-03-04 | 5.79 | 5.97 | 5.76 | 5.84 | 29.3M |
| 2025-03-03 | 6.77 | 6.77 | 5.78 | 5.88 | 60.2M |
| 2025-02-28 | 6.31 | 6.31 | 6.31 | 6.31 | 12.4M |
| 2025-02-27 | 5.82 | 5.96 | 5.69 | 5.74 | 49.0M |
| 2025-02-26 | 5.22 | 5.75 | 5.22 | 5.75 | 36.4M |
| 2025-02-25 | 5.28 | 5.32 | 5.21 | 5.23 | 15.5M |
| 2025-02-24 | 5.26 | 5.38 | 5.20 | 5.29 | 19.3M |
| 2025-02-21 | 5.27 | 5.32 | 5.20 | 5.26 | 15.4M |
| 2025-02-20 | 5.34 | 5.35 | 5.15 | 5.27 | 23.3M |
| 2025-02-19 | 5.37 | 5.47 | 5.29 | 5.36 | 28.8M |
| 2025-02-18 | 5.35 | 5.61 | 5.33 | 5.44 | 51.9M |
| 2025-02-17 | 4.92 | 5.35 | 4.88 | 5.35 | 41.2M |
| 2025-02-14 | 4.85 | 4.90 | 4.83 | 4.86 | 6.2M |
| 2025-02-13 | 4.89 | 4.91 | 4.85 | 4.86 | 6.9M |
| 2025-02-12 | 4.86 | 4.93 | 4.86 | 4.90 | 6.3M |
| 2025-02-11 | 4.90 | 4.92 | 4.82 | 4.89 | 6.7M |
| 2025-02-10 | 4.85 | 4.90 | 4.82 | 4.90 | 8.1M |
| 2025-02-07 | 4.83 | 4.88 | 4.77 | 4.83 | 10.3M |
| 2025-02-06 | 4.73 | 4.79 | 4.66 | 4.79 | 8.2M |
| 2025-02-05 | 4.77 | 4.78 | 4.68 | 4.75 | 6.8M |
| 2025-01-27 | 4.75 | 4.83 | 4.74 | 4.74 | 5.8M |
| 2025-01-24 | 4.76 | 4.78 | 4.67 | 4.75 | 8.3M |
| 2025-01-23 | 4.85 | 4.96 | 4.78 | 4.78 | 10.5M |
| 2025-01-22 | 4.90 | 4.94 | 4.79 | 4.81 | 9.3M |
| 2025-01-21 | 4.93 | 4.99 | 4.81 | 4.92 | 16.6M |
| 2025-01-20 | 4.69 | 5.08 | 4.58 | 4.91 | 27.5M |
| 2025-01-17 | 4.65 | 4.68 | 4.57 | 4.62 | 7.9M |
| 2025-01-16 | 4.55 | 4.65 | 4.52 | 4.65 | 10.5M |
| 2025-01-15 | 4.58 | 4.58 | 4.48 | 4.51 | 8.4M |
| 2025-01-14 | 4.39 | 4.55 | 4.39 | 4.54 | 9.3M |
| 2025-01-13 | 4.32 | 4.40 | 4.24 | 4.38 | 8.3M |
| 2025-01-10 | 4.60 | 4.61 | 4.38 | 4.39 | 10.2M |
| 2025-01-09 | 4.51 | 4.62 | 4.51 | 4.57 | 9.3M |
| 2025-01-08 | 4.57 | 4.62 | 4.42 | 4.54 | 10.8M |
| 2025-01-07 | 4.48 | 4.59 | 4.43 | 4.59 | 13.2M |
| 2025-01-06 | 4.48 | 4.53 | 4.28 | 4.42 | 13.1M |
| 2025-01-03 | 4.84 | 4.92 | 4.48 | 4.49 | 21.2M |
| 2025-01-02 | 4.76 | 4.95 | 4.67 | 4.79 | 21.8M |