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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.06 | 4.15 | 4.05 | 4.13 | 91.5M |
| 2023-12-28 | 4.04 | 4.09 | 4.03 | 4.06 | 87.1M |
| 2023-12-27 | 4.03 | 4.06 | 4.01 | 4.06 | 68.3M |
| 2023-12-26 | 4.07 | 4.08 | 4.02 | 4.05 | 50.7M |
| 2023-12-25 | 4.09 | 4.13 | 4.06 | 4.07 | 69.6M |
| 2023-12-22 | 4.09 | 4.13 | 4.07 | 4.11 | 93.3M |
| 2023-12-21 | 4.05 | 4.10 | 4.02 | 4.09 | 110.8M |
| 2023-12-20 | 4.07 | 4.14 | 4.01 | 4.01 | 84.7M |
| 2023-12-19 | 4.03 | 4.09 | 4.02 | 4.08 | 81.3M |
| 2023-12-18 | 4.04 | 4.09 | 4.02 | 4.04 | 67.0M |
| 2023-12-15 | 4.07 | 4.09 | 4.02 | 4.04 | 63.5M |
| 2023-12-14 | 4.04 | 4.12 | 4.03 | 4.08 | 98.8M |
| 2023-12-13 | 4.03 | 4.07 | 4.01 | 4.05 | 116.8M |
| 2023-12-12 | 3.88 | 4.04 | 3.87 | 4.03 | 167.3M |
| 2023-12-11 | 3.87 | 3.88 | 3.81 | 3.88 | 73.3M |
| 2023-12-08 | 3.94 | 3.96 | 3.88 | 3.88 | 70.7M |
| 2023-12-07 | 3.97 | 3.97 | 3.93 | 3.93 | 60.4M |
| 2023-12-06 | 3.96 | 3.99 | 3.94 | 3.98 | 62.4M |
| 2023-12-05 | 4.02 | 4.03 | 3.97 | 3.97 | 53.3M |
| 2023-12-04 | 3.98 | 4.05 | 3.97 | 4.03 | 74.0M |
| 2023-12-01 | 3.97 | 4.00 | 3.93 | 3.98 | 57.5M |
| 2023-11-30 | 3.94 | 4.05 | 3.93 | 3.98 | 91.0M |
| 2023-11-29 | 3.94 | 3.97 | 3.93 | 3.94 | 39.1M |
| 2023-11-28 | 3.92 | 3.97 | 3.92 | 3.95 | 40.3M |
| 2023-11-27 | 3.94 | 3.97 | 3.89 | 3.93 | 53.1M |
| 2023-11-24 | 3.98 | 3.99 | 3.94 | 3.94 | 45.5M |
| 2023-11-23 | 3.97 | 3.99 | 3.93 | 3.98 | 36.0M |
| 2023-11-22 | 4.01 | 4.02 | 3.96 | 3.96 | 41.1M |
| 2023-11-21 | 4.05 | 4.05 | 4.01 | 4.01 | 48.3M |
| 2023-11-20 | 3.98 | 4.05 | 3.96 | 4.05 | 64.5M |
| 2023-11-17 | 3.99 | 4.00 | 3.95 | 3.98 | 35.8M |
| 2023-11-16 | 4.02 | 4.03 | 3.99 | 3.99 | 33.0M |
| 2023-11-15 | 4.05 | 4.05 | 4.00 | 4.02 | 48.3M |
| 2023-11-14 | 3.97 | 4.04 | 3.96 | 4.03 | 75.4M |
| 2023-11-13 | 3.94 | 3.98 | 3.91 | 3.97 | 54.8M |
| 2023-11-10 | 3.96 | 3.97 | 3.91 | 3.94 | 51.8M |
| 2023-11-09 | 3.97 | 4.00 | 3.95 | 3.98 | 38.2M |
| 2023-11-08 | 4.01 | 4.02 | 3.95 | 3.97 | 58.1M |
| 2023-11-07 | 4.04 | 4.04 | 4.00 | 4.02 | 51.9M |
| 2023-11-06 | 4.03 | 4.05 | 4.01 | 4.04 | 53.4M |
| 2023-11-03 | 4.00 | 4.04 | 3.99 | 4.02 | 39.5M |
| 2023-11-02 | 4.05 | 4.08 | 3.99 | 4.00 | 41.9M |
| 2023-11-01 | 4.03 | 4.06 | 4.01 | 4.06 | 42.0M |
| 2023-10-31 | 4.05 | 4.06 | 4.01 | 4.03 | 39.5M |
| 2023-10-30 | 4.01 | 4.06 | 3.99 | 4.05 | 75.3M |
| 2023-10-27 | 4.00 | 4.07 | 3.97 | 4.06 | 57.7M |
| 2023-10-26 | 3.94 | 4.01 | 3.91 | 4.00 | 56.7M |
| 2023-10-25 | 3.94 | 3.98 | 3.93 | 3.96 | 53.8M |
| 2023-10-24 | 3.88 | 3.92 | 3.86 | 3.91 | 58.0M |
| 2023-10-23 | 3.96 | 3.96 | 3.85 | 3.88 | 69.0M |
| 2023-10-20 | 3.97 | 4.00 | 3.95 | 3.96 | 55.2M |
| 2023-10-19 | 4.04 | 4.07 | 3.98 | 3.99 | 66.0M |
| 2023-10-18 | 4.12 | 4.13 | 4.05 | 4.06 | 64.1M |
| 2023-10-17 | 4.12 | 4.14 | 4.11 | 4.13 | 32.4M |
| 2023-10-16 | 4.14 | 4.16 | 4.11 | 4.12 | 53.6M |
| 2023-10-13 | 4.18 | 4.18 | 4.12 | 4.13 | 58.3M |
| 2023-10-12 | 4.21 | 4.22 | 4.19 | 4.20 | 47.6M |
| 2023-10-11 | 4.20 | 4.23 | 4.18 | 4.19 | 54.0M |
| 2023-10-10 | 4.27 | 4.28 | 4.18 | 4.21 | 84.7M |
| 2023-10-09 | 4.16 | 4.35 | 4.14 | 4.29 | 157.0M |
| 2023-09-28 | 4.11 | 4.18 | 4.10 | 4.17 | 73.0M |
| 2023-09-27 | 4.12 | 4.16 | 4.09 | 4.10 | 87.2M |
| 2023-09-26 | 4.14 | 4.18 | 4.12 | 4.12 | 55.5M |
| 2023-09-25 | 4.18 | 4.23 | 4.14 | 4.15 | 63.0M |
| 2023-09-22 | 4.12 | 4.20 | 4.12 | 4.19 | 50.8M |
| 2023-09-21 | 4.14 | 4.21 | 4.13 | 4.14 | 59.5M |
| 2023-09-20 | 4.18 | 4.18 | 4.14 | 4.14 | 39.9M |
| 2023-09-19 | 4.16 | 4.20 | 4.14 | 4.18 | 49.8M |
| 2023-09-18 | 4.16 | 4.18 | 4.14 | 4.17 | 50.1M |
| 2023-09-15 | 4.20 | 4.23 | 4.17 | 4.18 | 52.6M |
| 2023-09-14 | 4.19 | 4.22 | 4.17 | 4.19 | 50.6M |
| 2023-09-13 | 4.21 | 4.23 | 4.17 | 4.19 | 50.4M |
| 2023-09-12 | 4.24 | 4.26 | 4.21 | 4.22 | 52.4M |
| 2023-09-11 | 4.16 | 4.26 | 4.14 | 4.24 | 94.3M |
| 2023-09-08 | 4.11 | 4.16 | 4.09 | 4.15 | 59.3M |
| 2023-09-07 | 4.21 | 4.22 | 4.11 | 4.12 | 86.4M |
| 2023-09-06 | 4.22 | 4.22 | 4.18 | 4.20 | 62.4M |
| 2023-09-05 | 4.27 | 4.28 | 4.22 | 4.23 | 51.2M |
| 2023-09-04 | 4.22 | 4.29 | 4.21 | 4.28 | 72.1M |
| 2023-09-01 | 4.20 | 4.23 | 4.17 | 4.21 | 63.7M |
| 2023-08-31 | 4.27 | 4.28 | 4.18 | 4.20 | 74.1M |
| 2023-08-30 | 4.33 | 4.35 | 4.23 | 4.27 | 96.7M |
| 2023-08-29 | 4.30 | 4.37 | 4.29 | 4.32 | 90.2M |
| 2023-08-28 | 4.46 | 4.50 | 4.29 | 4.30 | 100.3M |
| 2023-08-25 | 4.22 | 4.29 | 4.18 | 4.27 | 85.0M |
| 2023-08-24 | 4.32 | 4.34 | 4.22 | 4.23 | 73.5M |
| 2023-08-23 | 4.36 | 4.37 | 4.28 | 4.29 | 59.9M |
| 2023-08-22 | 4.32 | 4.40 | 4.31 | 4.39 | 66.6M |
| 2023-08-21 | 4.36 | 4.41 | 4.31 | 4.32 | 55.0M |
| 2023-08-18 | 4.44 | 4.46 | 4.36 | 4.36 | 64.7M |
| 2023-08-17 | 4.36 | 4.44 | 4.32 | 4.44 | 85.4M |
| 2023-08-16 | 4.41 | 4.45 | 4.37 | 4.39 | 70.7M |
| 2023-08-15 | 4.44 | 4.47 | 4.40 | 4.43 | 53.9M |
| 2023-08-14 | 4.41 | 4.47 | 4.38 | 4.46 | 101.8M |
| 2023-08-11 | 4.49 | 4.51 | 4.44 | 4.45 | 76.1M |
| 2023-08-10 | 4.53 | 4.56 | 4.48 | 4.51 | 71.6M |
| 2023-08-09 | 4.49 | 4.53 | 4.47 | 4.49 | 63.1M |
| 2023-08-08 | 4.64 | 4.66 | 4.45 | 4.51 | 186.7M |
| 2023-08-07 | 4.66 | 4.69 | 4.63 | 4.65 | 71.5M |
| 2023-08-04 | 4.74 | 4.80 | 4.66 | 4.68 | 154.9M |
| 2023-08-03 | 4.72 | 4.76 | 4.68 | 4.75 | 91.7M |
| 2023-08-02 | 4.77 | 4.83 | 4.69 | 4.73 | 126.9M |
| 2023-08-01 | 4.83 | 4.85 | 4.74 | 4.78 | 148.5M |
| 2023-07-31 | 4.58 | 4.83 | 4.56 | 4.81 | 295.3M |
| 2023-07-28 | 4.52 | 4.58 | 4.44 | 4.58 | 140.1M |
| 2023-07-27 | 4.50 | 4.64 | 4.50 | 4.55 | 120.6M |
| 2023-07-26 | 4.56 | 4.59 | 4.49 | 4.52 | 72.4M |
| 2023-07-25 | 4.60 | 4.60 | 4.54 | 4.56 | 87.6M |
| 2023-07-24 | 4.45 | 4.59 | 4.44 | 4.55 | 90.2M |
| 2023-07-21 | 4.46 | 4.49 | 4.44 | 4.48 | 67.4M |
| 2023-07-20 | 4.57 | 4.58 | 4.45 | 4.47 | 99.1M |
| 2023-07-19 | 4.58 | 4.58 | 4.53 | 4.58 | 67.7M |
| 2023-07-18 | 4.57 | 4.64 | 4.55 | 4.56 | 88.8M |
| 2023-07-17 | 4.50 | 4.60 | 4.47 | 4.59 | 137.5M |
| 2023-07-14 | 4.48 | 4.57 | 4.43 | 4.51 | 166.9M |
| 2023-07-13 | 4.51 | 4.61 | 4.47 | 4.50 | 261.1M |
| 2023-07-12 | 4.68 | 4.69 | 4.58 | 4.59 | 120.3M |
| 2023-07-11 | 4.67 | 4.72 | 4.65 | 4.68 | 68.4M |
| 2023-07-10 | 4.68 | 4.71 | 4.62 | 4.66 | 81.9M |
| 2023-07-07 | 4.68 | 4.71 | 4.63 | 4.67 | 98.0M |
| 2023-07-06 | 4.69 | 4.73 | 4.68 | 4.70 | 103.3M |
| 2023-07-05 | 4.78 | 4.80 | 4.70 | 4.71 | 141.5M |
| 2023-07-04 | 4.88 | 4.93 | 4.75 | 4.81 | 180.2M |
| 2023-07-03 | 4.85 | 4.97 | 4.81 | 4.91 | 227.5M |
| 2023-06-30 | 4.84 | 4.88 | 4.78 | 4.82 | 123.8M |
| 2023-06-29 | 4.82 | 4.88 | 4.79 | 4.83 | 141.0M |
| 2023-06-28 | 4.86 | 4.93 | 4.76 | 4.84 | 223.5M |
| 2023-06-27 | 4.62 | 4.92 | 4.61 | 4.89 | 288.6M |
| 2023-06-26 | 4.70 | 4.77 | 4.60 | 4.62 | 156.8M |
| 2023-06-21 | 4.84 | 4.88 | 4.71 | 4.72 | 187.3M |
| 2023-06-20 | 4.70 | 4.93 | 4.66 | 4.86 | 342.6M |
| 2023-06-19 | 4.53 | 4.74 | 4.53 | 4.70 | 236.8M |
| 2023-06-16 | 4.49 | 4.67 | 4.48 | 4.58 | 223.4M |
| 2023-06-15 | 4.48 | 4.52 | 4.43 | 4.46 | 98.2M |
| 2023-06-14 | 4.47 | 4.56 | 4.46 | 4.48 | 121.8M |
| 2023-06-13 | 4.47 | 4.49 | 4.36 | 4.49 | 162.8M |
| 2023-06-12 | 4.52 | 4.56 | 4.47 | 4.48 | 107.7M |
| 2023-06-09 | 4.54 | 4.56 | 4.48 | 4.52 | 108.8M |
| 2023-06-08 | 4.51 | 4.59 | 4.49 | 4.55 | 100.2M |
| 2023-06-07 | 4.48 | 4.55 | 4.47 | 4.51 | 96.8M |
| 2023-06-06 | 4.64 | 4.66 | 4.48 | 4.49 | 161.7M |
| 2023-06-05 | 4.64 | 4.72 | 4.61 | 4.63 | 121.9M |
| 2023-06-02 | 4.75 | 4.84 | 4.65 | 4.65 | 178.9M |
| 2023-06-01 | 4.61 | 4.84 | 4.54 | 4.74 | 236.9M |
| 2023-05-31 | 4.66 | 4.74 | 4.63 | 4.65 | 155.4M |
| 2023-05-30 | 4.59 | 4.72 | 4.58 | 4.69 | 151.9M |
| 2023-05-29 | 4.60 | 4.72 | 4.55 | 4.64 | 182.7M |
| 2023-05-26 | 4.55 | 4.60 | 4.43 | 4.54 | 151.2M |
| 2023-05-25 | 4.50 | 4.60 | 4.48 | 4.59 | 161.3M |
| 2023-05-24 | 4.55 | 4.66 | 4.53 | 4.53 | 177.1M |
| 2023-05-23 | 4.75 | 4.78 | 4.57 | 4.59 | 234.5M |
| 2023-05-22 | 4.74 | 4.83 | 4.69 | 4.77 | 165.9M |
| 2023-05-19 | 4.89 | 4.93 | 4.73 | 4.74 | 252.8M |
| 2023-05-18 | 4.90 | 4.98 | 4.85 | 4.94 | 303.6M |
| 2023-05-17 | 4.64 | 5.03 | 4.62 | 4.94 | 516.5M |
| 2023-05-16 | 4.82 | 4.96 | 4.66 | 4.71 | 385.4M |
| 2023-05-15 | 4.51 | 4.98 | 4.42 | 4.90 | 500.4M |
| 2023-05-12 | 4.60 | 4.65 | 4.52 | 4.53 | 208.3M |
| 2023-05-11 | 4.74 | 4.77 | 4.52 | 4.62 | 321.6M |
| 2023-05-10 | 4.84 | 4.90 | 4.67 | 4.74 | 451.5M |
| 2023-05-09 | 5.25 | 5.32 | 4.90 | 4.91 | 634.1M |
| 2023-05-08 | 4.85 | 5.30 | 4.82 | 5.25 | 623.1M |
| 2023-05-05 | 4.83 | 4.94 | 4.74 | 4.86 | 337.8M |
| 2023-05-04 | 4.56 | 4.95 | 4.56 | 4.88 | 479.5M |
| 2023-04-28 | 4.51 | 4.72 | 4.47 | 4.60 | 424.6M |
| 2023-04-27 | 4.27 | 4.62 | 4.21 | 4.60 | 480.9M |
| 2023-04-26 | 4.23 | 4.40 | 4.21 | 4.33 | 348.9M |
| 2023-04-25 | 4.22 | 4.40 | 4.18 | 4.27 | 328.0M |
| 2023-04-24 | 4.19 | 4.34 | 4.12 | 4.27 | 447.8M |
| 2023-04-21 | 3.96 | 4.35 | 3.94 | 4.20 | 533.7M |
| 2023-04-20 | 3.90 | 3.96 | 3.89 | 3.96 | 87.9M |
| 2023-04-19 | 3.95 | 3.98 | 3.91 | 3.91 | 78.4M |
| 2023-04-18 | 3.95 | 3.96 | 3.92 | 3.95 | 70.0M |
| 2023-04-17 | 3.91 | 3.96 | 3.90 | 3.95 | 78.9M |
| 2023-04-14 | 3.92 | 3.95 | 3.88 | 3.91 | 66.9M |
| 2023-04-13 | 3.93 | 3.96 | 3.90 | 3.93 | 82.2M |
| 2023-04-12 | 3.88 | 3.93 | 3.87 | 3.92 | 64.1M |
| 2023-04-11 | 3.89 | 3.90 | 3.85 | 3.87 | 74.4M |
| 2023-04-10 | 4.00 | 4.02 | 3.88 | 3.90 | 150.7M |
| 2023-04-07 | 3.92 | 3.93 | 3.86 | 3.90 | 63.3M |
| 2023-04-06 | 3.87 | 3.95 | 3.86 | 3.92 | 98.3M |
| 2023-04-04 | 3.79 | 3.90 | 3.77 | 3.89 | 128.2M |
| 2023-04-03 | 3.78 | 3.81 | 3.77 | 3.79 | 74.9M |
| 2023-03-31 | 3.75 | 3.78 | 3.74 | 3.78 | 58.5M |
| 2023-03-30 | 3.75 | 3.79 | 3.72 | 3.77 | 64.5M |
| 2023-03-29 | 3.81 | 3.81 | 3.74 | 3.75 | 80.2M |
| 2023-03-28 | 3.83 | 3.84 | 3.80 | 3.80 | 51.7M |
| 2023-03-27 | 3.86 | 3.87 | 3.78 | 3.82 | 87.2M |
| 2023-03-24 | 3.90 | 3.90 | 3.84 | 3.87 | 74.9M |
| 2023-03-23 | 3.86 | 3.90 | 3.85 | 3.90 | 69.2M |
| 2023-03-22 | 3.91 | 3.94 | 3.86 | 3.88 | 102.9M |
| 2023-03-21 | 3.89 | 3.97 | 3.88 | 3.92 | 152.1M |
| 2023-03-20 | 3.88 | 3.95 | 3.83 | 3.84 | 117.2M |
| 2023-03-17 | 3.85 | 3.92 | 3.84 | 3.88 | 99.9M |
| 2023-03-16 | 3.88 | 3.91 | 3.82 | 3.83 | 88.4M |
| 2023-03-15 | 3.87 | 3.92 | 3.83 | 3.91 | 101.7M |
| 2023-03-14 | 3.81 | 3.89 | 3.79 | 3.86 | 121.8M |
| 2023-03-13 | 3.78 | 3.84 | 3.78 | 3.83 | 66.6M |
| 2023-03-10 | 3.85 | 3.86 | 3.79 | 3.80 | 83.5M |
| 2023-03-09 | 3.89 | 3.92 | 3.84 | 3.88 | 87.9M |
| 2023-03-08 | 3.86 | 3.91 | 3.84 | 3.90 | 103.5M |
| 2023-03-07 | 3.92 | 3.96 | 3.87 | 3.88 | 172.2M |
| 2023-03-06 | 3.96 | 4.00 | 3.90 | 3.92 | 213.7M |
| 2023-03-03 | 3.80 | 3.99 | 3.78 | 3.93 | 264.4M |
| 2023-03-02 | 3.74 | 3.85 | 3.74 | 3.80 | 145.8M |
| 2023-03-01 | 3.71 | 3.75 | 3.69 | 3.75 | 77.9M |
| 2023-02-28 | 3.71 | 3.72 | 3.67 | 3.71 | 60.9M |
| 2023-02-27 | 3.71 | 3.72 | 3.68 | 3.71 | 71.0M |
| 2023-02-24 | 3.67 | 3.75 | 3.66 | 3.70 | 137.6M |
| 2023-02-23 | 3.68 | 3.68 | 3.64 | 3.66 | 54.1M |
| 2023-02-22 | 3.67 | 3.69 | 3.66 | 3.67 | 48.2M |
| 2023-02-21 | 3.67 | 3.69 | 3.66 | 3.68 | 65.7M |
| 2023-02-20 | 3.61 | 3.68 | 3.59 | 3.67 | 79.1M |
| 2023-02-17 | 3.60 | 3.63 | 3.59 | 3.61 | 57.4M |
| 2023-02-16 | 3.64 | 3.67 | 3.59 | 3.60 | 85.0M |
| 2023-02-15 | 3.67 | 3.67 | 3.63 | 3.64 | 58.0M |
| 2023-02-14 | 3.67 | 3.68 | 3.65 | 3.67 | 52.1M |
| 2023-02-13 | 3.63 | 3.69 | 3.63 | 3.68 | 108.1M |
| 2023-02-10 | 3.64 | 3.64 | 3.61 | 3.63 | 57.9M |
| 2023-02-09 | 3.58 | 3.66 | 3.57 | 3.64 | 105.0M |
| 2023-02-08 | 3.61 | 3.61 | 3.58 | 3.58 | 39.3M |
| 2023-02-07 | 3.59 | 3.61 | 3.58 | 3.60 | 50.4M |
| 2023-02-06 | 3.61 | 3.62 | 3.57 | 3.58 | 47.7M |
| 2023-02-03 | 3.61 | 3.61 | 3.57 | 3.60 | 64.7M |
| 2023-02-02 | 3.63 | 3.64 | 3.60 | 3.61 | 62.2M |
| 2023-02-01 | 3.63 | 3.64 | 3.59 | 3.63 | 70.1M |
| 2023-01-31 | 3.59 | 3.64 | 3.57 | 3.62 | 66.6M |
| 2023-01-30 | 3.60 | 3.64 | 3.60 | 3.60 | 86.0M |
| 2023-01-20 | 3.56 | 3.59 | 3.55 | 3.58 | 48.0M |
| 2023-01-19 | 3.54 | 3.56 | 3.53 | 3.56 | 40.7M |
| 2023-01-18 | 3.54 | 3.56 | 3.53 | 3.54 | 34.8M |
| 2023-01-17 | 3.53 | 3.56 | 3.52 | 3.54 | 53.3M |
| 2023-01-16 | 3.49 | 3.55 | 3.48 | 3.54 | 74.1M |
| 2023-01-13 | 3.48 | 3.50 | 3.46 | 3.49 | 41.1M |
| 2023-01-12 | 3.48 | 3.50 | 3.46 | 3.48 | 31.6M |
| 2023-01-11 | 3.48 | 3.50 | 3.46 | 3.48 | 33.7M |
| 2023-01-10 | 3.51 | 3.51 | 3.47 | 3.48 | 52.0M |
| 2023-01-09 | 3.52 | 3.54 | 3.50 | 3.51 | 49.3M |
| 2023-01-06 | 3.53 | 3.55 | 3.52 | 3.52 | 32.7M |
| 2023-01-05 | 3.53 | 3.56 | 3.52 | 3.53 | 33.1M |
| 2023-01-04 | 3.52 | 3.54 | 3.51 | 3.53 | 33.2M |
| 2023-01-03 | 3.49 | 3.54 | 3.48 | 3.52 | 40.0M |