5.10
Last Update: 2025-08-12
| 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 | 4.21 | 4.23 | 4.20 | 4.22 | 76.1M |
| 2021-12-30 | 4.19 | 4.24 | 4.18 | 4.22 | 95.4M |
| 2021-12-29 | 4.21 | 4.31 | 4.20 | 4.21 | 152.6M |
| 2021-12-28 | 4.14 | 4.18 | 4.14 | 4.17 | 56.2M |
| 2021-12-27 | 4.14 | 4.16 | 4.13 | 4.16 | 55.3M |
| 2021-12-24 | 4.17 | 4.18 | 4.13 | 4.14 | 81.0M |
| 2021-12-23 | 4.20 | 4.21 | 4.17 | 4.18 | 62.8M |
| 2021-12-22 | 4.22 | 4.22 | 4.19 | 4.20 | 58.5M |
| 2021-12-21 | 4.18 | 4.22 | 4.17 | 4.22 | 85.1M |
| 2021-12-20 | 4.23 | 4.24 | 4.18 | 4.18 | 96.0M |
| 2021-12-17 | 4.26 | 4.30 | 4.23 | 4.24 | 88.8M |
| 2021-12-16 | 4.25 | 4.27 | 4.23 | 4.25 | 84.7M |
| 2021-12-15 | 4.25 | 4.33 | 4.24 | 4.25 | 90.5M |
| 2021-12-14 | 4.24 | 4.28 | 4.23 | 4.27 | 95.1M |
| 2021-12-13 | 4.28 | 4.31 | 4.23 | 4.24 | 97.9M |
| 2021-12-10 | 4.26 | 4.28 | 4.23 | 4.28 | 99.1M |
| 2021-12-09 | 4.23 | 4.29 | 4.21 | 4.28 | 148.2M |
| 2021-12-08 | 4.17 | 4.25 | 4.16 | 4.24 | 152.2M |
| 2021-12-07 | 4.20 | 4.21 | 4.14 | 4.17 | 108.3M |
| 2021-12-06 | 4.20 | 4.26 | 4.17 | 4.19 | 125.1M |
| 2021-12-03 | 4.16 | 4.21 | 4.15 | 4.19 | 103.3M |
| 2021-12-02 | 4.15 | 4.19 | 4.13 | 4.16 | 89.0M |
| 2021-12-01 | 4.15 | 4.16 | 4.13 | 4.15 | 77.6M |
| 2021-11-30 | 4.11 | 4.23 | 4.10 | 4.17 | 132.1M |
| 2021-11-29 | 4.10 | 4.14 | 4.08 | 4.11 | 77.7M |
| 2021-11-26 | 4.16 | 4.17 | 4.13 | 4.14 | 67.6M |
| 2021-11-25 | 4.21 | 4.22 | 4.16 | 4.17 | 67.0M |
| 2021-11-24 | 4.23 | 4.26 | 4.20 | 4.21 | 74.3M |
| 2021-11-23 | 4.18 | 4.27 | 4.17 | 4.24 | 116.3M |
| 2021-11-22 | 4.17 | 4.22 | 4.16 | 4.19 | 76.0M |
| 2021-11-19 | 4.17 | 4.21 | 4.14 | 4.19 | 69.8M |
| 2021-11-18 | 4.14 | 4.21 | 4.13 | 4.18 | 75.0M |
| 2021-11-17 | 4.14 | 4.19 | 4.11 | 4.16 | 70.5M |
| 2021-11-16 | 4.22 | 4.25 | 4.14 | 4.15 | 94.2M |
| 2021-11-15 | 4.20 | 4.36 | 4.18 | 4.24 | 137.8M |
| 2021-11-12 | 4.16 | 4.23 | 4.15 | 4.21 | 100.3M |
| 2021-11-11 | 4.14 | 4.19 | 4.14 | 4.17 | 72.8M |
| 2021-11-10 | 4.15 | 4.21 | 4.12 | 4.16 | 83.1M |
| 2021-11-09 | 4.12 | 4.20 | 4.08 | 4.17 | 94.0M |
| 2021-11-08 | 4.11 | 4.13 | 4.08 | 4.13 | 67.7M |
| 2021-11-05 | 4.24 | 4.24 | 4.12 | 4.13 | 114.1M |
| 2021-11-04 | 4.24 | 4.30 | 4.18 | 4.26 | 120.1M |
| 2021-11-03 | 4.30 | 4.31 | 4.22 | 4.26 | 179.3M |
| 2021-11-02 | 4.15 | 4.49 | 4.13 | 4.43 | 313.0M |
| 2021-11-01 | 4.12 | 4.17 | 4.10 | 4.13 | 69.3M |
| 2021-10-29 | 4.06 | 4.15 | 4.04 | 4.14 | 83.8M |
| 2021-10-28 | 4.10 | 4.14 | 4.03 | 4.06 | 93.3M |
| 2021-10-27 | 4.23 | 4.24 | 4.12 | 4.14 | 81.5M |
| 2021-10-26 | 4.23 | 4.24 | 4.16 | 4.19 | 65.6M |
| 2021-10-25 | 4.17 | 4.24 | 4.15 | 4.24 | 73.7M |
| 2021-10-22 | 4.16 | 4.28 | 4.15 | 4.19 | 94.1M |
| 2021-10-21 | 4.24 | 4.28 | 4.16 | 4.17 | 100.2M |
| 2021-10-20 | 4.25 | 4.29 | 4.21 | 4.25 | 81.3M |
| 2021-10-19 | 4.27 | 4.30 | 4.23 | 4.27 | 74.3M |
| 2021-10-18 | 4.24 | 4.33 | 4.23 | 4.29 | 88.3M |
| 2021-10-15 | 4.29 | 4.32 | 4.25 | 4.25 | 63.4M |
| 2021-10-14 | 4.29 | 4.33 | 4.27 | 4.29 | 71.6M |
| 2021-10-13 | 4.25 | 4.32 | 4.20 | 4.30 | 105.4M |
| 2021-10-12 | 4.39 | 4.42 | 4.21 | 4.26 | 150.9M |
| 2021-10-11 | 4.44 | 4.49 | 4.36 | 4.43 | 122.2M |
| 2021-10-08 | 4.49 | 4.56 | 4.43 | 4.47 | 104.4M |
| 2021-09-30 | 4.41 | 4.48 | 4.37 | 4.41 | 102.3M |
| 2021-09-29 | 4.55 | 4.56 | 4.35 | 4.40 | 180.3M |
| 2021-09-28 | 4.56 | 4.67 | 4.52 | 4.60 | 156.1M |
| 2021-09-27 | 4.87 | 4.90 | 4.50 | 4.59 | 277.1M |
| 2021-09-24 | 5.00 | 5.05 | 4.84 | 4.89 | 237.8M |
| 2021-09-23 | 4.78 | 5.08 | 4.77 | 5.02 | 443.2M |
| 2021-09-22 | 4.50 | 4.85 | 4.45 | 4.81 | 357.2M |
| 2021-09-17 | 4.60 | 4.66 | 4.44 | 4.57 | 201.4M |
| 2021-09-16 | 4.65 | 4.74 | 4.50 | 4.52 | 227.0M |
| 2021-09-15 | 4.64 | 4.71 | 4.60 | 4.64 | 163.3M |
| 2021-09-14 | 4.82 | 4.85 | 4.62 | 4.64 | 280.3M |
| 2021-09-13 | 4.65 | 4.92 | 4.61 | 4.85 | 309.1M |
| 2021-09-10 | 4.78 | 4.88 | 4.66 | 4.67 | 329.5M |
| 2021-09-09 | 4.61 | 4.88 | 4.56 | 4.78 | 395.8M |
| 2021-09-08 | 4.58 | 4.74 | 4.55 | 4.65 | 329.8M |
| 2021-09-07 | 4.40 | 4.68 | 4.37 | 4.62 | 381.9M |
| 2021-09-06 | 4.36 | 4.44 | 4.34 | 4.40 | 199.4M |
| 2021-09-03 | 4.46 | 4.47 | 4.31 | 4.34 | 278.2M |
| 2021-09-02 | 4.53 | 4.55 | 4.38 | 4.47 | 280.6M |
| 2021-09-01 | 4.37 | 4.65 | 4.36 | 4.50 | 400.6M |
| 2021-08-31 | 4.15 | 4.44 | 4.13 | 4.37 | 348.3M |
| 2021-08-30 | 4.26 | 4.32 | 4.13 | 4.16 | 200.1M |
| 2021-08-27 | 4.27 | 4.32 | 4.19 | 4.20 | 198.1M |
| 2021-08-26 | 4.21 | 4.40 | 4.18 | 4.29 | 403.5M |
| 2021-08-25 | 4.04 | 4.32 | 4.03 | 4.24 | 414.0M |
| 2021-08-24 | 4.01 | 4.06 | 3.99 | 4.05 | 131.3M |
| 2021-08-23 | 3.95 | 4.05 | 3.94 | 4.03 | 135.3M |
| 2021-08-20 | 3.98 | 4.01 | 3.93 | 3.95 | 109.5M |
| 2021-08-19 | 4.01 | 4.02 | 3.98 | 4.00 | 82.6M |
| 2021-08-18 | 4.00 | 4.03 | 3.97 | 4.02 | 79.7M |
| 2021-08-17 | 4.01 | 4.05 | 3.99 | 4.00 | 98.4M |
| 2021-08-16 | 4.02 | 4.09 | 4.00 | 4.01 | 92.2M |
| 2021-08-13 | 4.02 | 4.11 | 3.99 | 4.02 | 175.9M |
| 2021-08-12 | 4.05 | 4.07 | 4.01 | 4.01 | 64.8M |
| 2021-08-11 | 4.06 | 4.08 | 4.03 | 4.04 | 87.5M |
| 2021-08-10 | 4.03 | 4.09 | 4.02 | 4.07 | 94.7M |
| 2021-08-09 | 4.06 | 4.10 | 4.02 | 4.04 | 86.3M |
| 2021-08-06 | 4.07 | 4.13 | 4.03 | 4.05 | 149.9M |
| 2021-08-05 | 3.90 | 4.20 | 3.88 | 4.11 | 302.2M |
| 2021-08-04 | 3.88 | 3.91 | 3.87 | 3.90 | 59.8M |
| 2021-08-03 | 3.90 | 3.95 | 3.88 | 3.89 | 71.5M |
| 2021-08-02 | 3.81 | 3.92 | 3.79 | 3.91 | 96.1M |
| 2021-07-30 | 3.82 | 3.83 | 3.79 | 3.81 | 62.5M |
| 2021-07-29 | 3.83 | 3.83 | 3.80 | 3.83 | 61.1M |
| 2021-07-28 | 3.84 | 3.85 | 3.78 | 3.80 | 97.5M |
| 2021-07-27 | 3.93 | 3.97 | 3.85 | 3.85 | 196.3M |
| 2021-07-26 | 4.04 | 4.10 | 3.94 | 3.94 | 243.7M |
| 2021-07-23 | 4.01 | 4.07 | 3.99 | 4.06 | 99.0M |
| 2021-07-22 | 4.00 | 4.02 | 3.98 | 4.01 | 56.2M |
| 2021-07-21 | 4.02 | 4.03 | 3.99 | 4.01 | 54.6M |
| 2021-07-20 | 3.98 | 4.03 | 3.97 | 4.01 | 47.8M |
| 2021-07-19 | 4.03 | 4.04 | 3.99 | 3.99 | 71.1M |
| 2021-07-16 | 4.03 | 4.06 | 3.99 | 4.04 | 86.1M |
| 2021-07-15 | 4.03 | 4.05 | 4.00 | 4.03 | 65.7M |
| 2021-07-14 | 4.08 | 4.09 | 4.03 | 4.04 | 74.2M |
| 2021-07-13 | 4.09 | 4.10 | 4.07 | 4.09 | 65.8M |
| 2021-07-12 | 4.11 | 4.11 | 4.08 | 4.09 | 66.9M |
| 2021-07-09 | 4.09 | 4.10 | 4.07 | 4.09 | 55.2M |
| 2021-07-08 | 4.11 | 4.12 | 4.09 | 4.09 | 56.5M |
| 2021-07-07 | 4.14 | 4.15 | 4.11 | 4.12 | 47.0M |
| 2021-07-06 | 4.16 | 4.17 | 4.12 | 4.14 | 56.5M |
| 2021-07-05 | 4.16 | 4.21 | 4.14 | 4.17 | 76.2M |
| 2021-07-02 | 4.14 | 4.21 | 4.13 | 4.16 | 129.7M |
| 2021-07-01 | 4.13 | 4.14 | 4.09 | 4.10 | 77.4M |
| 2021-06-30 | 4.08 | 4.13 | 4.07 | 4.12 | 65.0M |
| 2021-06-29 | 4.09 | 4.11 | 4.07 | 4.08 | 46.2M |
| 2021-06-28 | 4.11 | 4.12 | 4.08 | 4.09 | 47.5M |
| 2021-06-25 | 4.09 | 4.12 | 4.07 | 4.11 | 60.3M |
| 2021-06-24 | 4.08 | 4.11 | 4.07 | 4.09 | 48.1M |
| 2021-06-23 | 4.10 | 4.11 | 4.08 | 4.09 | 43.3M |
| 2021-06-22 | 4.10 | 4.12 | 4.09 | 4.11 | 60.6M |
| 2021-06-21 | 4.07 | 4.11 | 4.07 | 4.11 | 57.7M |
| 2021-06-18 | 4.07 | 4.09 | 4.06 | 4.08 | 43.3M |
| 2021-06-17 | 4.08 | 4.10 | 4.07 | 4.08 | 41.6M |
| 2021-06-16 | 4.08 | 4.10 | 4.07 | 4.08 | 45.9M |
| 2021-06-15 | 4.09 | 4.11 | 4.08 | 4.08 | 56.0M |
| 2021-06-11 | 4.10 | 4.11 | 4.08 | 4.09 | 82.7M |
| 2021-06-10 | 4.11 | 4.12 | 4.09 | 4.11 | 66.4M |
| 2021-06-09 | 4.14 | 4.15 | 4.11 | 4.11 | 54.2M |
| 2021-06-08 | 4.12 | 4.15 | 4.09 | 4.14 | 74.2M |
| 2021-06-07 | 4.13 | 4.14 | 4.11 | 4.12 | 46.1M |
| 2021-06-04 | 4.11 | 4.14 | 4.10 | 4.12 | 47.6M |
| 2021-06-03 | 4.11 | 4.14 | 4.10 | 4.11 | 53.3M |
| 2021-06-02 | 4.15 | 4.16 | 4.10 | 4.11 | 74.3M |
| 2021-06-01 | 4.16 | 4.16 | 4.14 | 4.16 | 64.1M |
| 2021-05-31 | 4.18 | 4.20 | 4.15 | 4.16 | 77.7M |
| 2021-05-28 | 4.22 | 4.23 | 4.17 | 4.19 | 69.3M |
| 2021-05-27 | 4.24 | 4.25 | 4.20 | 4.22 | 66.6M |
| 2021-05-26 | 4.22 | 4.29 | 4.22 | 4.24 | 91.4M |
| 2021-05-25 | 4.18 | 4.23 | 4.15 | 4.23 | 90.0M |
| 2021-05-24 | 4.18 | 4.22 | 4.18 | 4.19 | 57.5M |
| 2021-05-21 | 4.21 | 4.23 | 4.18 | 4.19 | 56.8M |
| 2021-05-20 | 4.20 | 4.24 | 4.18 | 4.22 | 76.1M |
| 2021-05-19 | 4.23 | 4.23 | 4.18 | 4.21 | 70.1M |
| 2021-05-18 | 4.23 | 4.28 | 4.21 | 4.24 | 103.5M |
| 2021-05-17 | 4.23 | 4.23 | 4.19 | 4.21 | 61.0M |
| 2021-05-14 | 4.19 | 4.23 | 4.16 | 4.23 | 89.1M |
| 2021-05-13 | 4.17 | 4.23 | 4.16 | 4.19 | 59.8M |
| 2021-05-12 | 4.24 | 4.24 | 4.16 | 4.20 | 61.8M |
| 2021-05-11 | 4.21 | 4.24 | 4.18 | 4.24 | 69.5M |
| 2021-05-10 | 4.18 | 4.23 | 4.16 | 4.23 | 98.4M |
| 2021-05-07 | 4.19 | 4.25 | 4.16 | 4.19 | 99.8M |
| 2021-05-06 | 4.10 | 4.24 | 4.09 | 4.19 | 108.6M |
| 2021-04-30 | 4.09 | 4.12 | 4.06 | 4.09 | 59.2M |
| 2021-04-29 | 4.09 | 4.12 | 4.07 | 4.08 | 40.8M |
| 2021-04-28 | 4.11 | 4.12 | 4.08 | 4.10 | 37.9M |
| 2021-04-27 | 4.09 | 4.12 | 4.06 | 4.11 | 42.2M |
| 2021-04-26 | 4.09 | 4.18 | 4.09 | 4.11 | 60.4M |
| 2021-04-23 | 4.13 | 4.14 | 4.08 | 4.09 | 46.4M |
| 2021-04-22 | 4.14 | 4.16 | 4.12 | 4.13 | 37.0M |
| 2021-04-21 | 4.16 | 4.17 | 4.13 | 4.13 | 42.3M |
| 2021-04-20 | 4.17 | 4.21 | 4.17 | 4.18 | 59.2M |
| 2021-04-19 | 4.20 | 4.24 | 4.17 | 4.19 | 85.7M |
| 2021-04-16 | 4.13 | 4.24 | 4.12 | 4.20 | 78.9M |
| 2021-04-15 | 4.11 | 4.14 | 4.09 | 4.12 | 38.1M |
| 2021-04-14 | 4.10 | 4.13 | 4.08 | 4.12 | 42.1M |
| 2021-04-13 | 4.15 | 4.16 | 4.09 | 4.10 | 46.2M |
| 2021-04-12 | 4.18 | 4.22 | 4.14 | 4.15 | 55.4M |
| 2021-04-09 | 4.17 | 4.22 | 4.15 | 4.17 | 51.5M |
| 2021-04-08 | 4.23 | 4.23 | 4.16 | 4.17 | 78.1M |
| 2021-04-07 | 4.20 | 4.32 | 4.16 | 4.25 | 135.3M |
| 2021-04-06 | 4.10 | 4.29 | 4.10 | 4.19 | 152.6M |
| 2021-04-02 | 4.08 | 4.09 | 4.05 | 4.07 | 39.4M |
| 2021-04-01 | 4.09 | 4.11 | 4.07 | 4.08 | 35.0M |
| 2021-03-31 | 4.08 | 4.12 | 4.07 | 4.09 | 48.3M |
| 2021-03-30 | 4.07 | 4.12 | 4.06 | 4.08 | 62.1M |
| 2021-03-29 | 4.06 | 4.10 | 4.05 | 4.07 | 43.4M |
| 2021-03-26 | 4.05 | 4.08 | 4.05 | 4.06 | 29.0M |
| 2021-03-25 | 4.06 | 4.08 | 4.05 | 4.05 | 31.2M |
| 2021-03-24 | 4.06 | 4.09 | 4.05 | 4.06 | 40.2M |
| 2021-03-23 | 4.10 | 4.10 | 4.06 | 4.08 | 38.7M |
| 2021-03-22 | 4.08 | 4.11 | 4.06 | 4.10 | 40.7M |
| 2021-03-19 | 4.07 | 4.10 | 4.05 | 4.09 | 45.4M |
| 2021-03-18 | 4.10 | 4.12 | 4.08 | 4.08 | 43.1M |
| 2021-03-17 | 4.10 | 4.14 | 4.09 | 4.11 | 50.5M |
| 2021-03-16 | 4.12 | 4.13 | 4.08 | 4.11 | 40.7M |
| 2021-03-15 | 4.09 | 4.15 | 4.07 | 4.12 | 50.5M |
| 2021-03-12 | 4.09 | 4.12 | 4.06 | 4.10 | 54.1M |
| 2021-03-11 | 4.07 | 4.10 | 4.05 | 4.10 | 47.9M |
| 2021-03-10 | 4.10 | 4.13 | 4.05 | 4.06 | 45.6M |
| 2021-03-09 | 4.13 | 4.15 | 4.05 | 4.10 | 65.7M |
| 2021-03-08 | 4.21 | 4.24 | 4.14 | 4.14 | 69.3M |
| 2021-03-05 | 4.16 | 4.21 | 4.13 | 4.20 | 58.5M |
| 2021-03-04 | 4.15 | 4.21 | 4.14 | 4.18 | 74.4M |
| 2021-03-03 | 4.11 | 4.16 | 4.10 | 4.16 | 42.8M |
| 2021-03-02 | 4.15 | 4.17 | 4.09 | 4.11 | 50.3M |
| 2021-03-01 | 4.14 | 4.15 | 4.12 | 4.14 | 45.8M |
| 2021-02-26 | 4.14 | 4.17 | 4.11 | 4.12 | 62.0M |
| 2021-02-25 | 4.19 | 4.23 | 4.17 | 4.19 | 67.3M |
| 2021-02-24 | 4.22 | 4.26 | 4.14 | 4.17 | 64.6M |
| 2021-02-23 | 4.21 | 4.28 | 4.20 | 4.21 | 69.4M |
| 2021-02-22 | 4.20 | 4.33 | 4.19 | 4.23 | 112.6M |
| 2021-02-19 | 4.13 | 4.21 | 4.12 | 4.21 | 58.8M |
| 2021-02-18 | 4.13 | 4.17 | 4.12 | 4.14 | 59.9M |
| 2021-02-10 | 4.07 | 4.10 | 4.06 | 4.09 | 43.6M |
| 2021-02-09 | 4.04 | 4.10 | 4.02 | 4.09 | 55.1M |
| 2021-02-08 | 4.02 | 4.05 | 3.99 | 4.05 | 40.6M |
| 2021-02-05 | 3.98 | 4.03 | 3.97 | 4.02 | 41.7M |
| 2021-02-04 | 4.04 | 4.05 | 3.94 | 3.98 | 69.1M |
| 2021-02-03 | 4.06 | 4.09 | 4.03 | 4.04 | 39.3M |
| 2021-02-02 | 4.03 | 4.08 | 4.03 | 4.07 | 39.7M |
| 2021-02-01 | 4.03 | 4.06 | 4.01 | 4.04 | 52.5M |
| 2021-01-29 | 4.10 | 4.13 | 4.05 | 4.08 | 61.1M |
| 2021-01-28 | 4.07 | 4.17 | 4.06 | 4.10 | 53.1M |
| 2021-01-27 | 4.10 | 4.13 | 4.08 | 4.08 | 52.8M |
| 2021-01-26 | 4.13 | 4.13 | 4.06 | 4.09 | 90.7M |
| 2021-01-25 | 4.21 | 4.25 | 4.15 | 4.16 | 71.8M |
| 2021-01-22 | 4.33 | 4.33 | 4.19 | 4.21 | 107.8M |
| 2021-01-21 | 4.34 | 4.37 | 4.32 | 4.33 | 75.4M |
| 2021-01-20 | 4.37 | 4.42 | 4.35 | 4.36 | 64.9M |
| 2021-01-19 | 4.49 | 4.49 | 4.36 | 4.39 | 95.0M |
| 2021-01-18 | 4.41 | 4.54 | 4.39 | 4.50 | 120.7M |
| 2021-01-15 | 4.45 | 4.48 | 4.32 | 4.41 | 166.0M |
| 2021-01-14 | 4.50 | 4.74 | 4.45 | 4.47 | 275.0M |
| 2021-01-13 | 4.41 | 4.65 | 4.38 | 4.57 | 332.7M |
| 2021-01-12 | 4.20 | 4.44 | 4.20 | 4.44 | 240.7M |
| 2021-01-11 | 4.26 | 4.32 | 4.21 | 4.22 | 113.9M |
| 2021-01-08 | 4.30 | 4.32 | 4.22 | 4.25 | 123.5M |
| 2021-01-07 | 4.30 | 4.39 | 4.23 | 4.33 | 181.6M |
| 2021-01-06 | 4.26 | 4.42 | 4.23 | 4.34 | 226.8M |
| 2021-01-05 | 4.25 | 4.32 | 4.22 | 4.24 | 133.1M |
| 2021-01-04 | 4.22 | 4.31 | 4.18 | 4.28 | 173.0M |