5.50
Last Update: 2025-09-30
| 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 | 4.56 | 4.56 | 4.47 | 4.48 | 214.6M |
| 2022-12-29 | 4.56 | 4.57 | 4.46 | 4.51 | 326.7M |
| 2022-12-28 | 4.76 | 4.81 | 4.56 | 4.60 | 482.4M |
| 2022-12-27 | 4.81 | 4.94 | 4.72 | 4.81 | 314.7M |
| 2022-12-26 | 4.74 | 4.81 | 4.69 | 4.78 | 318.1M |
| 2022-12-23 | 4.48 | 4.81 | 4.46 | 4.80 | 569.9M |
| 2022-12-22 | 4.57 | 4.72 | 4.49 | 4.54 | 421.0M |
| 2022-12-21 | 4.49 | 4.56 | 4.46 | 4.53 | 277.1M |
| 2022-12-20 | 4.53 | 4.62 | 4.46 | 4.52 | 409.5M |
| 2022-12-19 | 4.76 | 4.76 | 4.48 | 4.56 | 616.1M |
| 2022-12-16 | 4.80 | 4.84 | 4.69 | 4.84 | 405.6M |
| 2022-12-15 | 4.82 | 4.94 | 4.74 | 4.79 | 473.3M |
| 2022-12-14 | 4.93 | 4.96 | 4.68 | 4.77 | 671.7M |
| 2022-12-13 | 5.05 | 5.13 | 4.91 | 4.94 | 453.9M |
| 2022-12-12 | 4.91 | 5.22 | 4.91 | 5.08 | 699.8M |
| 2022-12-09 | 5.02 | 5.06 | 4.94 | 4.95 | 496.9M |
| 2022-12-08 | 5.01 | 5.12 | 4.88 | 5.09 | 669.6M |
| 2022-12-07 | 4.97 | 5.25 | 4.91 | 5.09 | 940.6M |
| 2022-12-06 | 5.12 | 5.15 | 4.93 | 4.97 | 952.1M |
| 2022-12-05 | 4.80 | 5.21 | 4.78 | 5.20 | 982.7M |
| 2022-12-02 | 4.68 | 4.79 | 4.64 | 4.74 | 610.7M |
| 2022-12-01 | 4.41 | 4.85 | 4.35 | 4.72 | 1,155.1M |
| 2022-11-30 | 4.13 | 4.55 | 4.13 | 4.41 | 905.3M |
| 2022-11-29 | 4.15 | 4.26 | 4.06 | 4.14 | 562.0M |
| 2022-11-28 | 4.06 | 4.22 | 4.01 | 4.18 | 753.2M |
| 2022-11-25 | 3.82 | 4.18 | 3.82 | 4.17 | 1,034.3M |
| 2022-11-24 | 3.89 | 3.94 | 3.80 | 3.80 | 521.4M |
| 2022-11-23 | 4.15 | 4.19 | 3.96 | 3.99 | 882.3M |
| 2022-11-22 | 3.72 | 4.08 | 3.71 | 4.08 | 498.7M |
| 2022-11-21 | 3.77 | 3.79 | 3.68 | 3.71 | 230.2M |
| 2022-11-18 | 3.69 | 3.85 | 3.68 | 3.78 | 420.6M |
| 2022-11-17 | 3.58 | 3.66 | 3.58 | 3.65 | 223.8M |
| 2022-11-16 | 3.53 | 3.65 | 3.52 | 3.59 | 264.2M |
| 2022-11-15 | 3.45 | 3.56 | 3.44 | 3.54 | 270.8M |
| 2022-11-14 | 3.46 | 3.49 | 3.44 | 3.46 | 138.6M |
| 2022-11-11 | 3.49 | 3.51 | 3.45 | 3.47 | 199.9M |
| 2022-11-10 | 3.44 | 3.48 | 3.41 | 3.46 | 177.4M |
| 2022-11-09 | 3.47 | 3.49 | 3.45 | 3.45 | 135.9M |
| 2022-11-08 | 3.58 | 3.59 | 3.52 | 3.54 | 202.0M |
| 2022-11-07 | 3.61 | 3.62 | 3.56 | 3.58 | 272.5M |
| 2022-11-04 | 3.65 | 3.67 | 3.56 | 3.65 | 501.2M |
| 2022-11-03 | 3.86 | 3.99 | 3.65 | 3.71 | 842.8M |
| 2022-11-02 | 3.41 | 3.75 | 3.39 | 3.75 | 297.4M |
| 2022-11-01 | 3.36 | 3.42 | 3.35 | 3.41 | 96.0M |
| 2022-10-31 | 3.34 | 3.40 | 3.32 | 3.36 | 97.8M |
| 2022-10-28 | 3.37 | 3.38 | 3.33 | 3.34 | 66.5M |
| 2022-10-27 | 3.36 | 3.39 | 3.35 | 3.38 | 54.0M |
| 2022-10-26 | 3.35 | 3.39 | 3.34 | 3.35 | 54.6M |
| 2022-10-25 | 3.36 | 3.38 | 3.34 | 3.34 | 69.3M |
| 2022-10-24 | 3.44 | 3.47 | 3.36 | 3.36 | 74.0M |
| 2022-10-21 | 3.41 | 3.45 | 3.40 | 3.44 | 76.3M |
| 2022-10-20 | 3.38 | 3.41 | 3.37 | 3.41 | 55.8M |
| 2022-10-19 | 3.42 | 3.42 | 3.38 | 3.38 | 49.2M |
| 2022-10-18 | 3.44 | 3.45 | 3.41 | 3.42 | 49.2M |
| 2022-10-17 | 3.42 | 3.44 | 3.41 | 3.43 | 57.2M |
| 2022-10-14 | 3.43 | 3.46 | 3.42 | 3.43 | 61.7M |
| 2022-10-13 | 3.41 | 3.44 | 3.39 | 3.43 | 55.5M |
| 2022-10-12 | 3.37 | 3.43 | 3.36 | 3.42 | 59.8M |
| 2022-10-11 | 3.38 | 3.41 | 3.36 | 3.37 | 58.8M |
| 2022-10-10 | 3.36 | 3.43 | 3.35 | 3.38 | 90.0M |
| 2022-09-30 | 3.33 | 3.37 | 3.32 | 3.35 | 44.3M |
| 2022-09-29 | 3.39 | 3.41 | 3.32 | 3.34 | 59.5M |
| 2022-09-28 | 3.40 | 3.41 | 3.37 | 3.37 | 51.6M |
| 2022-09-27 | 3.36 | 3.41 | 3.35 | 3.41 | 48.8M |
| 2022-09-26 | 3.47 | 3.48 | 3.35 | 3.36 | 103.6M |
| 2022-09-23 | 3.42 | 3.50 | 3.40 | 3.48 | 105.3M |
| 2022-09-22 | 3.42 | 3.43 | 3.40 | 3.42 | 43.6M |
| 2022-09-21 | 3.43 | 3.45 | 3.38 | 3.44 | 59.1M |
| 2022-09-20 | 3.45 | 3.47 | 3.43 | 3.43 | 46.0M |
| 2022-09-19 | 3.47 | 3.48 | 3.42 | 3.45 | 72.9M |
| 2022-09-16 | 3.55 | 3.56 | 3.47 | 3.48 | 106.1M |
| 2022-09-15 | 3.55 | 3.61 | 3.53 | 3.56 | 86.6M |
| 2022-09-14 | 3.57 | 3.57 | 3.54 | 3.54 | 66.5M |
| 2022-09-13 | 3.60 | 3.62 | 3.58 | 3.59 | 63.3M |
| 2022-09-09 | 3.57 | 3.64 | 3.56 | 3.60 | 102.1M |
| 2022-09-08 | 3.56 | 3.59 | 3.54 | 3.58 | 54.1M |
| 2022-09-07 | 3.58 | 3.58 | 3.54 | 3.55 | 48.1M |
| 2022-09-06 | 3.57 | 3.60 | 3.55 | 3.58 | 65.6M |
| 2022-09-05 | 3.53 | 3.56 | 3.51 | 3.56 | 55.9M |
| 2022-09-02 | 3.54 | 3.55 | 3.52 | 3.53 | 55.3M |
| 2022-09-01 | 3.54 | 3.58 | 3.53 | 3.54 | 69.0M |
| 2022-08-31 | 3.57 | 3.58 | 3.53 | 3.55 | 77.6M |
| 2022-08-30 | 3.51 | 3.58 | 3.50 | 3.58 | 79.2M |
| 2022-08-29 | 3.50 | 3.53 | 3.49 | 3.52 | 47.7M |
| 2022-08-26 | 3.54 | 3.55 | 3.52 | 3.53 | 47.0M |
| 2022-08-25 | 3.51 | 3.54 | 3.50 | 3.53 | 54.9M |
| 2022-08-24 | 3.54 | 3.57 | 3.50 | 3.50 | 66.5M |
| 2022-08-23 | 3.58 | 3.58 | 3.54 | 3.55 | 63.4M |
| 2022-08-22 | 3.57 | 3.64 | 3.57 | 3.58 | 97.2M |
| 2022-08-19 | 3.52 | 3.61 | 3.51 | 3.58 | 122.7M |
| 2022-08-18 | 3.55 | 3.55 | 3.51 | 3.52 | 69.2M |
| 2022-08-17 | 3.54 | 3.57 | 3.50 | 3.56 | 79.8M |
| 2022-08-16 | 3.56 | 3.57 | 3.52 | 3.54 | 61.7M |
| 2022-08-15 | 3.58 | 3.59 | 3.54 | 3.55 | 82.2M |
| 2022-08-12 | 3.60 | 3.60 | 3.55 | 3.59 | 87.6M |
| 2022-08-11 | 3.58 | 3.61 | 3.57 | 3.59 | 108.0M |
| 2022-08-10 | 3.53 | 3.61 | 3.52 | 3.57 | 166.5M |
| 2022-08-09 | 3.46 | 3.55 | 3.45 | 3.53 | 241.6M |
| 2022-08-08 | 3.39 | 3.44 | 3.38 | 3.44 | 69.4M |
| 2022-08-05 | 3.35 | 3.40 | 3.34 | 3.39 | 59.9M |
| 2022-08-04 | 3.32 | 3.35 | 3.31 | 3.35 | 61.3M |
| 2022-08-03 | 3.32 | 3.35 | 3.30 | 3.31 | 78.7M |
| 2022-08-02 | 3.41 | 3.42 | 3.30 | 3.34 | 124.9M |
| 2022-08-01 | 3.43 | 3.44 | 3.41 | 3.41 | 61.0M |
| 2022-07-29 | 3.44 | 3.45 | 3.42 | 3.44 | 72.1M |
| 2022-07-28 | 3.43 | 3.44 | 3.42 | 3.43 | 48.1M |
| 2022-07-27 | 3.44 | 3.44 | 3.42 | 3.42 | 38.6M |
| 2022-07-26 | 3.43 | 3.44 | 3.41 | 3.44 | 45.2M |
| 2022-07-25 | 3.44 | 3.44 | 3.42 | 3.43 | 35.1M |
| 2022-07-22 | 3.43 | 3.44 | 3.42 | 3.43 | 46.1M |
| 2022-07-21 | 3.44 | 3.45 | 3.42 | 3.42 | 41.5M |
| 2022-07-20 | 3.43 | 3.45 | 3.42 | 3.44 | 43.1M |
| 2022-07-19 | 3.41 | 3.44 | 3.40 | 3.43 | 64.7M |
| 2022-07-18 | 3.38 | 3.41 | 3.38 | 3.41 | 62.2M |
| 2022-07-15 | 3.42 | 3.43 | 3.38 | 3.38 | 81.1M |
| 2022-07-14 | 3.44 | 3.45 | 3.42 | 3.42 | 54.4M |
| 2022-07-13 | 3.44 | 3.45 | 3.43 | 3.44 | 51.3M |
| 2022-07-12 | 3.43 | 3.45 | 3.43 | 3.44 | 58.8M |
| 2022-07-11 | 3.43 | 3.45 | 3.42 | 3.43 | 70.3M |
| 2022-07-08 | 3.42 | 3.44 | 3.42 | 3.42 | 45.4M |
| 2022-07-07 | 3.42 | 3.43 | 3.41 | 3.42 | 47.8M |
| 2022-07-06 | 3.44 | 3.44 | 3.41 | 3.43 | 86.7M |
| 2022-07-05 | 3.47 | 3.47 | 3.43 | 3.44 | 82.3M |
| 2022-07-04 | 3.46 | 3.47 | 3.45 | 3.46 | 58.0M |
| 2022-07-01 | 3.47 | 3.47 | 3.45 | 3.47 | 70.2M |
| 2022-06-30 | 3.46 | 3.47 | 3.45 | 3.46 | 81.8M |
| 2022-06-29 | 3.46 | 3.47 | 3.45 | 3.45 | 79.5M |
| 2022-06-28 | 3.48 | 3.50 | 3.47 | 3.49 | 74.3M |
| 2022-06-27 | 3.48 | 3.49 | 3.47 | 3.48 | 66.4M |
| 2022-06-24 | 3.48 | 3.49 | 3.46 | 3.48 | 68.1M |
| 2022-06-23 | 3.46 | 3.49 | 3.46 | 3.48 | 66.9M |
| 2022-06-22 | 3.49 | 3.50 | 3.46 | 3.46 | 73.1M |
| 2022-06-21 | 3.49 | 3.51 | 3.48 | 3.49 | 63.3M |
| 2022-06-20 | 3.52 | 3.53 | 3.48 | 3.49 | 89.9M |
| 2022-06-17 | 3.51 | 3.53 | 3.47 | 3.53 | 118.0M |
| 2022-06-16 | 3.57 | 3.59 | 3.51 | 3.52 | 139.7M |
| 2022-06-15 | 3.46 | 3.61 | 3.45 | 3.57 | 293.5M |
| 2022-06-14 | 3.45 | 3.47 | 3.41 | 3.47 | 139.9M |
| 2022-06-13 | 3.49 | 3.51 | 3.45 | 3.46 | 167.4M |
| 2022-06-10 | 3.47 | 3.54 | 3.46 | 3.50 | 240.0M |
| 2022-06-09 | 3.47 | 3.49 | 3.46 | 3.48 | 121.0M |
| 2022-06-08 | 3.48 | 3.49 | 3.46 | 3.48 | 91.7M |
| 2022-06-07 | 3.47 | 3.50 | 3.46 | 3.48 | 99.7M |
| 2022-06-06 | 3.47 | 3.48 | 3.45 | 3.47 | 97.4M |
| 2022-06-02 | 3.46 | 3.48 | 3.45 | 3.47 | 67.9M |
| 2022-06-01 | 3.48 | 3.49 | 3.46 | 3.47 | 73.4M |
| 2022-05-31 | 3.49 | 3.50 | 3.46 | 3.48 | 86.1M |
| 2022-05-30 | 3.48 | 3.50 | 3.47 | 3.48 | 58.1M |
| 2022-05-27 | 3.48 | 3.50 | 3.47 | 3.49 | 65.8M |
| 2022-05-26 | 3.48 | 3.49 | 3.45 | 3.48 | 68.0M |
| 2022-05-25 | 3.46 | 3.49 | 3.45 | 3.48 | 59.6M |
| 2022-05-24 | 3.51 | 3.52 | 3.46 | 3.47 | 76.5M |
| 2022-05-23 | 3.53 | 3.54 | 3.50 | 3.52 | 68.1M |
| 2022-05-20 | 3.51 | 3.54 | 3.50 | 3.54 | 74.7M |
| 2022-05-19 | 3.47 | 3.51 | 3.46 | 3.51 | 62.4M |
| 2022-05-18 | 3.51 | 3.51 | 3.48 | 3.49 | 51.1M |
| 2022-05-17 | 3.48 | 3.51 | 3.48 | 3.51 | 42.8M |
| 2022-05-16 | 3.51 | 3.52 | 3.48 | 3.49 | 41.2M |
| 2022-05-13 | 3.48 | 3.51 | 3.48 | 3.51 | 46.2M |
| 2022-05-12 | 3.48 | 3.50 | 3.47 | 3.49 | 50.8M |
| 2022-05-11 | 3.49 | 3.53 | 3.48 | 3.49 | 68.4M |
| 2022-05-10 | 3.46 | 3.51 | 3.44 | 3.50 | 67.1M |
| 2022-05-09 | 3.45 | 3.50 | 3.45 | 3.48 | 39.1M |
| 2022-05-06 | 3.50 | 3.51 | 3.46 | 3.46 | 54.4M |
| 2022-05-05 | 3.52 | 3.55 | 3.51 | 3.53 | 67.4M |
| 2022-04-29 | 3.48 | 3.55 | 3.47 | 3.52 | 77.4M |
| 2022-04-28 | 3.46 | 3.50 | 3.42 | 3.49 | 90.2M |
| 2022-04-27 | 3.41 | 3.49 | 3.39 | 3.47 | 117.1M |
| 2022-04-26 | 3.44 | 3.49 | 3.43 | 3.43 | 101.1M |
| 2022-04-25 | 3.50 | 3.55 | 3.43 | 3.43 | 133.0M |
| 2022-04-22 | 3.48 | 3.54 | 3.45 | 3.52 | 85.8M |
| 2022-04-21 | 3.54 | 3.56 | 3.46 | 3.48 | 87.4M |
| 2022-04-20 | 3.55 | 3.57 | 3.53 | 3.55 | 57.0M |
| 2022-04-19 | 3.51 | 3.54 | 3.50 | 3.54 | 56.5M |
| 2022-04-18 | 3.52 | 3.53 | 3.50 | 3.51 | 50.1M |
| 2022-04-15 | 3.53 | 3.56 | 3.52 | 3.53 | 52.6M |
| 2022-04-14 | 3.54 | 3.56 | 3.53 | 3.54 | 52.2M |
| 2022-04-13 | 3.54 | 3.59 | 3.52 | 3.53 | 67.7M |
| 2022-04-12 | 3.50 | 3.57 | 3.47 | 3.54 | 90.5M |
| 2022-04-11 | 3.56 | 3.57 | 3.49 | 3.51 | 78.6M |
| 2022-04-08 | 3.55 | 3.56 | 3.52 | 3.56 | 58.6M |
| 2022-04-07 | 3.60 | 3.61 | 3.55 | 3.55 | 66.0M |
| 2022-04-06 | 3.57 | 3.62 | 3.56 | 3.61 | 90.4M |
| 2022-04-01 | 3.55 | 3.59 | 3.54 | 3.58 | 57.7M |
| 2022-03-31 | 3.54 | 3.57 | 3.53 | 3.57 | 57.6M |
| 2022-03-30 | 3.54 | 3.56 | 3.52 | 3.55 | 70.5M |
| 2022-03-29 | 3.55 | 3.56 | 3.52 | 3.53 | 47.1M |
| 2022-03-28 | 3.49 | 3.56 | 3.45 | 3.54 | 91.4M |
| 2022-03-25 | 3.53 | 3.54 | 3.50 | 3.51 | 74.2M |
| 2022-03-24 | 3.52 | 3.61 | 3.50 | 3.54 | 111.9M |
| 2022-03-23 | 3.53 | 3.56 | 3.52 | 3.54 | 77.0M |
| 2022-03-22 | 3.50 | 3.55 | 3.49 | 3.52 | 81.8M |
| 2022-03-21 | 3.57 | 3.59 | 3.50 | 3.53 | 116.2M |
| 2022-03-18 | 3.49 | 3.59 | 3.47 | 3.59 | 133.8M |
| 2022-03-17 | 3.54 | 3.56 | 3.49 | 3.51 | 132.4M |
| 2022-03-16 | 3.45 | 3.54 | 3.39 | 3.52 | 148.8M |
| 2022-03-15 | 3.59 | 3.60 | 3.41 | 3.42 | 170.5M |
| 2022-03-14 | 3.65 | 3.68 | 3.62 | 3.62 | 87.5M |
| 2022-03-11 | 3.63 | 3.70 | 3.57 | 3.69 | 93.3M |
| 2022-03-10 | 3.72 | 3.73 | 3.65 | 3.66 | 95.2M |
| 2022-03-09 | 3.73 | 3.76 | 3.55 | 3.67 | 141.1M |
| 2022-03-08 | 3.77 | 3.80 | 3.71 | 3.72 | 104.9M |
| 2022-03-07 | 3.83 | 3.83 | 3.77 | 3.77 | 86.1M |
| 2022-03-04 | 3.86 | 3.86 | 3.83 | 3.84 | 79.5M |
| 2022-03-03 | 3.85 | 3.87 | 3.84 | 3.86 | 69.9M |
| 2022-03-02 | 3.83 | 3.85 | 3.82 | 3.84 | 59.0M |
| 2022-03-01 | 3.83 | 3.85 | 3.82 | 3.85 | 60.0M |
| 2022-02-28 | 3.84 | 3.85 | 3.80 | 3.82 | 71.4M |
| 2022-02-25 | 3.88 | 3.90 | 3.84 | 3.85 | 71.8M |
| 2022-02-24 | 3.93 | 3.95 | 3.82 | 3.87 | 120.8M |
| 2022-02-23 | 3.93 | 3.95 | 3.92 | 3.93 | 57.5M |
| 2022-02-22 | 3.95 | 3.97 | 3.92 | 3.93 | 78.6M |
| 2022-02-21 | 3.95 | 3.98 | 3.93 | 3.97 | 86.0M |
| 2022-02-18 | 3.94 | 3.96 | 3.92 | 3.96 | 58.1M |
| 2022-02-17 | 3.96 | 3.97 | 3.92 | 3.94 | 76.7M |
| 2022-02-16 | 3.96 | 4.02 | 3.95 | 3.97 | 92.0M |
| 2022-02-15 | 3.96 | 3.98 | 3.93 | 3.93 | 64.7M |
| 2022-02-14 | 4.00 | 4.01 | 3.95 | 3.96 | 81.4M |
| 2022-02-11 | 4.00 | 4.04 | 3.98 | 4.00 | 118.0M |
| 2022-02-10 | 4.03 | 4.04 | 3.97 | 4.01 | 162.6M |
| 2022-02-09 | 3.93 | 4.08 | 3.90 | 4.05 | 254.9M |
| 2022-02-08 | 3.76 | 3.93 | 3.75 | 3.92 | 237.2M |
| 2022-02-07 | 3.73 | 3.77 | 3.71 | 3.76 | 97.8M |
| 2022-01-28 | 3.72 | 3.74 | 3.70 | 3.71 | 94.6M |
| 2022-01-27 | 3.80 | 3.81 | 3.70 | 3.71 | 149.7M |
| 2022-01-26 | 3.83 | 3.85 | 3.79 | 3.81 | 121.3M |
| 2022-01-25 | 3.96 | 3.97 | 3.82 | 3.82 | 179.7M |
| 2022-01-24 | 4.00 | 4.00 | 3.96 | 3.97 | 80.1M |
| 2022-01-21 | 4.00 | 4.02 | 3.97 | 4.00 | 92.5M |
| 2022-01-20 | 4.01 | 4.03 | 3.99 | 4.01 | 84.3M |
| 2022-01-19 | 4.01 | 4.02 | 3.99 | 4.01 | 60.6M |
| 2022-01-18 | 3.98 | 4.04 | 3.97 | 4.02 | 111.3M |
| 2022-01-17 | 3.98 | 3.99 | 3.97 | 3.97 | 61.4M |
| 2022-01-14 | 4.01 | 4.01 | 3.97 | 3.97 | 86.4M |
| 2022-01-13 | 4.02 | 4.05 | 4.00 | 4.01 | 64.8M |
| 2022-01-12 | 4.02 | 4.03 | 3.99 | 4.01 | 70.5M |
| 2022-01-11 | 4.03 | 4.05 | 4.01 | 4.03 | 96.2M |
| 2022-01-10 | 4.00 | 4.05 | 3.99 | 4.03 | 129.0M |
| 2022-01-07 | 3.96 | 4.02 | 3.95 | 3.99 | 125.8M |
| 2022-01-06 | 3.98 | 3.98 | 3.94 | 3.96 | 91.4M |
| 2022-01-05 | 3.99 | 3.99 | 3.95 | 3.98 | 126.8M |
| 2022-01-04 | 3.94 | 4.00 | 3.92 | 3.99 | 180.3M |