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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.35 | 4.42 | 4.33 | 4.38 | 180.1M |
| 2023-12-28 | 4.33 | 4.40 | 4.31 | 4.37 | 238.8M |
| 2023-12-27 | 4.23 | 4.38 | 4.21 | 4.36 | 233.4M |
| 2023-12-26 | 4.21 | 4.24 | 4.18 | 4.22 | 97.9M |
| 2023-12-25 | 4.27 | 4.28 | 4.19 | 4.21 | 111.2M |
| 2023-12-22 | 4.26 | 4.34 | 4.25 | 4.27 | 174.7M |
| 2023-12-21 | 4.25 | 4.29 | 4.24 | 4.27 | 106.7M |
| 2023-12-20 | 4.33 | 4.35 | 4.26 | 4.27 | 102.2M |
| 2023-12-19 | 4.32 | 4.35 | 4.28 | 4.33 | 96.2M |
| 2023-12-18 | 4.32 | 4.37 | 4.30 | 4.33 | 103.8M |
| 2023-12-15 | 4.36 | 4.39 | 4.33 | 4.33 | 116.6M |
| 2023-12-14 | 4.38 | 4.45 | 4.37 | 4.37 | 111.0M |
| 2023-12-13 | 4.40 | 4.43 | 4.37 | 4.38 | 95.6M |
| 2023-12-12 | 4.36 | 4.43 | 4.35 | 4.42 | 124.5M |
| 2023-12-11 | 4.33 | 4.39 | 4.28 | 4.38 | 151.9M |
| 2023-12-08 | 4.24 | 4.40 | 4.22 | 4.34 | 232.2M |
| 2023-12-07 | 4.28 | 4.34 | 4.26 | 4.29 | 114.0M |
| 2023-12-06 | 4.36 | 4.37 | 4.24 | 4.29 | 173.2M |
| 2023-12-05 | 4.44 | 4.45 | 4.36 | 4.37 | 119.3M |
| 2023-12-04 | 4.47 | 4.50 | 4.44 | 4.45 | 120.9M |
| 2023-12-01 | 4.39 | 4.47 | 4.35 | 4.46 | 192.5M |
| 2023-11-30 | 4.35 | 4.42 | 4.33 | 4.39 | 152.2M |
| 2023-11-29 | 4.38 | 4.39 | 4.33 | 4.35 | 108.2M |
| 2023-11-28 | 4.43 | 4.43 | 4.34 | 4.37 | 195.2M |
| 2023-11-27 | 4.51 | 4.52 | 4.41 | 4.43 | 186.9M |
| 2023-11-24 | 4.54 | 4.60 | 4.50 | 4.51 | 180.1M |
| 2023-11-23 | 4.50 | 4.55 | 4.46 | 4.53 | 187.6M |
| 2023-11-22 | 4.46 | 4.63 | 4.45 | 4.51 | 336.0M |
| 2023-11-21 | 4.47 | 4.51 | 4.45 | 4.46 | 149.5M |
| 2023-11-20 | 4.46 | 4.49 | 4.43 | 4.47 | 108.8M |
| 2023-11-17 | 4.46 | 4.48 | 4.42 | 4.47 | 136.7M |
| 2023-11-16 | 4.52 | 4.53 | 4.46 | 4.47 | 114.0M |
| 2023-11-15 | 4.57 | 4.58 | 4.51 | 4.53 | 103.7M |
| 2023-11-14 | 4.51 | 4.55 | 4.50 | 4.54 | 123.6M |
| 2023-11-13 | 4.46 | 4.53 | 4.44 | 4.51 | 163.8M |
| 2023-11-10 | 4.46 | 4.48 | 4.42 | 4.45 | 115.7M |
| 2023-11-09 | 4.50 | 4.57 | 4.48 | 4.49 | 132.6M |
| 2023-11-08 | 4.47 | 4.53 | 4.46 | 4.51 | 176.7M |
| 2023-11-07 | 4.47 | 4.51 | 4.43 | 4.48 | 164.0M |
| 2023-11-06 | 4.47 | 4.49 | 4.43 | 4.48 | 193.4M |
| 2023-11-03 | 4.41 | 4.46 | 4.40 | 4.45 | 134.7M |
| 2023-11-02 | 4.44 | 4.46 | 4.40 | 4.41 | 145.2M |
| 2023-11-01 | 4.47 | 4.49 | 4.42 | 4.44 | 123.5M |
| 2023-10-31 | 4.46 | 4.50 | 4.44 | 4.46 | 148.9M |
| 2023-10-30 | 4.50 | 4.53 | 4.41 | 4.46 | 218.3M |
| 2023-10-27 | 4.48 | 4.55 | 4.46 | 4.53 | 186.4M |
| 2023-10-26 | 4.47 | 4.52 | 4.40 | 4.51 | 225.4M |
| 2023-10-25 | 4.69 | 4.69 | 4.47 | 4.51 | 384.2M |
| 2023-10-24 | 4.72 | 4.75 | 4.63 | 4.68 | 162.7M |
| 2023-10-23 | 4.68 | 4.77 | 4.64 | 4.72 | 141.8M |
| 2023-10-20 | 4.87 | 4.88 | 4.69 | 4.72 | 203.4M |
| 2023-10-19 | 5.01 | 5.02 | 4.88 | 4.89 | 178.9M |
| 2023-10-18 | 5.05 | 5.06 | 5.00 | 5.02 | 116.9M |
| 2023-10-17 | 4.99 | 5.10 | 4.97 | 5.07 | 199.3M |
| 2023-10-16 | 4.98 | 5.03 | 4.96 | 4.98 | 109.2M |
| 2023-10-13 | 5.00 | 5.02 | 4.95 | 4.98 | 129.7M |
| 2023-10-12 | 4.95 | 5.10 | 4.94 | 5.03 | 237.9M |
| 2023-10-11 | 4.96 | 4.97 | 4.91 | 4.92 | 92.9M |
| 2023-10-10 | 4.97 | 5.01 | 4.92 | 4.94 | 106.4M |
| 2023-10-09 | 4.90 | 4.99 | 4.85 | 4.96 | 174.4M |
| 2023-09-28 | 4.92 | 4.94 | 4.86 | 4.91 | 124.2M |
| 2023-09-27 | 4.90 | 4.94 | 4.89 | 4.91 | 127.4M |
| 2023-09-26 | 5.07 | 5.09 | 4.89 | 4.91 | 292.3M |
| 2023-09-25 | 5.09 | 5.11 | 5.07 | 5.08 | 109.5M |
| 2023-09-22 | 5.05 | 5.12 | 5.01 | 5.11 | 190.9M |
| 2023-09-21 | 5.07 | 5.10 | 5.05 | 5.05 | 115.4M |
| 2023-09-20 | 5.09 | 5.12 | 5.07 | 5.08 | 97.2M |
| 2023-09-19 | 5.10 | 5.12 | 5.07 | 5.10 | 136.8M |
| 2023-09-18 | 5.16 | 5.17 | 5.10 | 5.11 | 204.4M |
| 2023-09-15 | 5.20 | 5.26 | 5.16 | 5.17 | 218.3M |
| 2023-09-14 | 5.17 | 5.29 | 5.15 | 5.21 | 275.3M |
| 2023-09-13 | 5.18 | 5.20 | 5.10 | 5.17 | 190.7M |
| 2023-09-12 | 5.17 | 5.23 | 5.15 | 5.20 | 181.0M |
| 2023-09-11 | 5.19 | 5.23 | 5.15 | 5.18 | 180.0M |
| 2023-09-08 | 5.13 | 5.20 | 5.12 | 5.18 | 173.8M |
| 2023-09-07 | 5.13 | 5.19 | 5.12 | 5.14 | 177.5M |
| 2023-09-06 | 5.18 | 5.19 | 5.12 | 5.18 | 195.1M |
| 2023-09-05 | 5.28 | 5.29 | 5.18 | 5.19 | 226.3M |
| 2023-09-04 | 5.23 | 5.39 | 5.18 | 5.31 | 322.2M |
| 2023-09-01 | 5.21 | 5.24 | 5.16 | 5.20 | 163.3M |
| 2023-08-31 | 5.22 | 5.27 | 5.15 | 5.21 | 231.9M |
| 2023-08-30 | 5.31 | 5.35 | 5.16 | 5.25 | 362.8M |
| 2023-08-29 | 5.21 | 5.43 | 5.19 | 5.32 | 370.4M |
| 2023-08-28 | 5.38 | 5.45 | 5.20 | 5.23 | 448.3M |
| 2023-08-25 | 5.17 | 5.20 | 5.10 | 5.12 | 389.9M |
| 2023-08-24 | 5.46 | 5.48 | 5.24 | 5.26 | 463.7M |
| 2023-08-23 | 5.45 | 5.55 | 5.40 | 5.42 | 466.5M |
| 2023-08-22 | 5.22 | 5.56 | 5.20 | 5.50 | 868.5M |
| 2023-08-21 | 5.06 | 5.22 | 5.04 | 5.11 | 278.1M |
| 2023-08-18 | 5.18 | 5.22 | 5.05 | 5.06 | 260.4M |
| 2023-08-17 | 5.15 | 5.22 | 5.08 | 5.20 | 244.3M |
| 2023-08-16 | 5.30 | 5.31 | 5.09 | 5.18 | 320.3M |
| 2023-08-15 | 5.38 | 5.42 | 5.27 | 5.32 | 280.9M |
| 2023-08-14 | 5.16 | 5.46 | 5.12 | 5.40 | 507.2M |
| 2023-08-11 | 5.29 | 5.55 | 5.25 | 5.26 | 591.6M |
| 2023-08-10 | 5.26 | 5.35 | 5.22 | 5.32 | 353.4M |
| 2023-08-09 | 5.28 | 5.30 | 5.21 | 5.24 | 231.3M |
| 2023-08-08 | 5.32 | 5.38 | 5.26 | 5.28 | 305.3M |
| 2023-08-07 | 5.36 | 5.42 | 5.27 | 5.30 | 518.1M |
| 2023-08-04 | 5.11 | 5.61 | 5.10 | 5.48 | 969.8M |
| 2023-08-03 | 5.08 | 5.12 | 5.06 | 5.10 | 154.6M |
| 2023-08-02 | 5.13 | 5.14 | 5.07 | 5.10 | 154.4M |
| 2023-08-01 | 5.15 | 5.18 | 5.08 | 5.14 | 273.8M |
| 2023-07-31 | 5.34 | 5.34 | 5.13 | 5.16 | 461.8M |
| 2023-07-28 | 5.06 | 5.33 | 5.05 | 5.30 | 439.8M |
| 2023-07-27 | 5.11 | 5.16 | 5.06 | 5.08 | 196.0M |
| 2023-07-26 | 5.23 | 5.23 | 5.11 | 5.14 | 184.0M |
| 2023-07-25 | 5.28 | 5.33 | 5.16 | 5.23 | 300.2M |
| 2023-07-24 | 5.09 | 5.30 | 5.06 | 5.18 | 265.1M |
| 2023-07-21 | 5.11 | 5.18 | 5.07 | 5.14 | 217.9M |
| 2023-07-20 | 5.24 | 5.27 | 5.09 | 5.12 | 323.5M |
| 2023-07-19 | 5.25 | 5.29 | 5.19 | 5.23 | 300.5M |
| 2023-07-18 | 5.17 | 5.35 | 5.16 | 5.27 | 472.3M |
| 2023-07-17 | 5.25 | 5.33 | 5.18 | 5.28 | 780.9M |
| 2023-07-14 | 4.66 | 5.12 | 4.66 | 5.12 | 763.8M |
| 2023-07-13 | 4.61 | 4.66 | 4.60 | 4.65 | 173.3M |
| 2023-07-12 | 4.72 | 4.75 | 4.58 | 4.58 | 176.9M |
| 2023-07-11 | 4.69 | 4.74 | 4.68 | 4.72 | 109.8M |
| 2023-07-10 | 4.70 | 4.72 | 4.65 | 4.68 | 103.2M |
| 2023-07-07 | 4.76 | 4.76 | 4.67 | 4.69 | 167.5M |
| 2023-07-06 | 4.82 | 4.87 | 4.79 | 4.81 | 122.3M |
| 2023-07-05 | 4.90 | 4.98 | 4.82 | 4.83 | 157.5M |
| 2023-07-04 | 4.89 | 4.93 | 4.87 | 4.90 | 123.4M |
| 2023-07-03 | 4.80 | 4.97 | 4.77 | 4.91 | 239.2M |
| 2023-06-30 | 4.81 | 4.87 | 4.76 | 4.80 | 205.7M |
| 2023-06-29 | 4.80 | 4.86 | 4.76 | 4.83 | 181.6M |
| 2023-06-28 | 4.92 | 4.92 | 4.76 | 4.83 | 191.1M |
| 2023-06-27 | 4.76 | 4.97 | 4.74 | 4.93 | 221.6M |
| 2023-06-26 | 4.80 | 4.85 | 4.73 | 4.75 | 204.1M |
| 2023-06-21 | 5.04 | 5.05 | 4.83 | 4.83 | 268.2M |
| 2023-06-20 | 5.18 | 5.19 | 5.04 | 5.05 | 229.7M |
| 2023-06-19 | 5.07 | 5.24 | 5.03 | 5.20 | 252.4M |
| 2023-06-16 | 5.08 | 5.12 | 5.05 | 5.07 | 144.3M |
| 2023-06-15 | 5.13 | 5.16 | 5.05 | 5.07 | 148.1M |
| 2023-06-14 | 5.16 | 5.19 | 5.08 | 5.10 | 186.4M |
| 2023-06-13 | 5.18 | 5.22 | 5.10 | 5.17 | 214.7M |
| 2023-06-12 | 5.22 | 5.27 | 5.15 | 5.22 | 303.0M |
| 2023-06-09 | 5.17 | 5.31 | 5.14 | 5.31 | 404.5M |
| 2023-06-08 | 5.10 | 5.20 | 5.04 | 5.18 | 239.7M |
| 2023-06-07 | 5.05 | 5.12 | 5.01 | 5.11 | 193.0M |
| 2023-06-06 | 5.05 | 5.14 | 5.02 | 5.04 | 205.0M |
| 2023-06-05 | 5.04 | 5.12 | 5.03 | 5.06 | 164.7M |
| 2023-06-02 | 5.03 | 5.12 | 5.01 | 5.05 | 183.1M |
| 2023-06-01 | 4.90 | 5.05 | 4.88 | 5.02 | 254.1M |
| 2023-05-31 | 4.89 | 4.97 | 4.86 | 4.92 | 189.8M |
| 2023-05-30 | 4.79 | 4.91 | 4.77 | 4.91 | 259.1M |
| 2023-05-29 | 4.80 | 4.88 | 4.78 | 4.81 | 230.2M |
| 2023-05-26 | 4.74 | 4.81 | 4.71 | 4.77 | 211.2M |
| 2023-05-25 | 4.76 | 4.82 | 4.65 | 4.76 | 310.8M |
| 2023-05-24 | 4.84 | 4.85 | 4.75 | 4.77 | 217.4M |
| 2023-05-23 | 5.00 | 5.00 | 4.83 | 4.85 | 256.5M |
| 2023-05-22 | 5.00 | 5.03 | 4.97 | 4.98 | 135.1M |
| 2023-05-19 | 5.03 | 5.06 | 4.96 | 4.99 | 165.4M |
| 2023-05-18 | 4.99 | 5.10 | 4.98 | 5.03 | 202.3M |
| 2023-05-17 | 5.05 | 5.07 | 4.94 | 4.99 | 284.4M |
| 2023-05-16 | 5.16 | 5.22 | 5.07 | 5.10 | 184.2M |
| 2023-05-15 | 5.25 | 5.26 | 5.00 | 5.16 | 367.3M |
| 2023-05-12 | 5.34 | 5.42 | 5.23 | 5.26 | 217.0M |
| 2023-05-11 | 5.47 | 5.48 | 5.31 | 5.35 | 237.7M |
| 2023-05-10 | 5.45 | 5.55 | 5.38 | 5.46 | 252.9M |
| 2023-05-09 | 5.64 | 5.66 | 5.47 | 5.48 | 404.7M |
| 2023-05-08 | 5.48 | 5.73 | 5.44 | 5.66 | 517.9M |
| 2023-05-05 | 5.55 | 5.67 | 5.43 | 5.49 | 399.9M |
| 2023-05-04 | 5.40 | 5.49 | 5.33 | 5.44 | 303.6M |
| 2023-04-28 | 5.35 | 5.45 | 5.33 | 5.44 | 263.8M |
| 2023-04-27 | 5.30 | 5.39 | 5.26 | 5.35 | 254.5M |
| 2023-04-26 | 5.43 | 5.46 | 5.27 | 5.32 | 306.6M |
| 2023-04-25 | 5.48 | 5.52 | 5.34 | 5.47 | 367.4M |
| 2023-04-24 | 5.51 | 5.58 | 5.43 | 5.48 | 320.8M |
| 2023-04-21 | 5.71 | 5.76 | 5.50 | 5.51 | 497.4M |
| 2023-04-20 | 5.70 | 5.77 | 5.60 | 5.72 | 468.4M |
| 2023-04-19 | 5.95 | 5.98 | 5.70 | 5.73 | 893.9M |
| 2023-04-18 | 5.85 | 6.13 | 5.75 | 6.07 | 585.8M |
| 2023-04-17 | 5.75 | 5.94 | 5.68 | 5.88 | 422.6M |
| 2023-04-14 | 5.75 | 5.93 | 5.71 | 5.80 | 373.6M |
| 2023-04-13 | 5.86 | 5.91 | 5.67 | 5.75 | 462.5M |
| 2023-04-12 | 5.49 | 5.95 | 5.47 | 5.93 | 840.8M |
| 2023-04-11 | 5.53 | 5.55 | 5.39 | 5.51 | 337.4M |
| 2023-04-10 | 5.57 | 5.70 | 5.49 | 5.55 | 378.9M |
| 2023-04-07 | 5.53 | 5.67 | 5.53 | 5.56 | 300.3M |
| 2023-04-06 | 5.63 | 5.63 | 5.50 | 5.57 | 422.8M |
| 2023-04-04 | 5.55 | 5.84 | 5.52 | 5.70 | 740.5M |
| 2023-04-03 | 5.38 | 5.60 | 5.31 | 5.56 | 605.2M |
| 2023-03-31 | 5.29 | 5.46 | 5.27 | 5.42 | 416.9M |
| 2023-03-30 | 5.41 | 5.51 | 5.21 | 5.29 | 510.8M |
| 2023-03-29 | 5.51 | 5.51 | 5.30 | 5.46 | 477.9M |
| 2023-03-28 | 5.40 | 5.60 | 5.40 | 5.53 | 540.7M |
| 2023-03-27 | 5.48 | 5.52 | 5.27 | 5.40 | 528.3M |
| 2023-03-24 | 5.70 | 5.72 | 5.42 | 5.50 | 728.5M |
| 2023-03-23 | 5.62 | 5.78 | 5.55 | 5.77 | 513.9M |
| 2023-03-22 | 5.55 | 5.70 | 5.47 | 5.67 | 410.4M |
| 2023-03-21 | 5.55 | 5.68 | 5.46 | 5.58 | 588.7M |
| 2023-03-20 | 6.12 | 6.16 | 5.54 | 5.56 | 1,077.6M |
| 2023-03-17 | 5.87 | 6.15 | 5.82 | 6.15 | 836.9M |
| 2023-03-16 | 5.94 | 6.04 | 5.83 | 5.86 | 530.3M |
| 2023-03-15 | 6.20 | 6.27 | 5.93 | 6.00 | 733.4M |
| 2023-03-14 | 6.04 | 6.45 | 5.99 | 6.18 | 1,136.2M |
| 2023-03-13 | 5.70 | 6.15 | 5.70 | 6.05 | 977.3M |
| 2023-03-10 | 5.93 | 6.09 | 5.72 | 5.74 | 847.1M |
| 2023-03-09 | 5.91 | 6.20 | 5.77 | 6.00 | 960.8M |
| 2023-03-08 | 5.81 | 6.08 | 5.81 | 6.07 | 567.6M |
| 2023-03-07 | 6.00 | 6.16 | 5.83 | 5.88 | 691.6M |
| 2023-03-06 | 6.10 | 6.29 | 5.96 | 6.05 | 758.0M |
| 2023-03-03 | 5.87 | 6.24 | 5.78 | 6.07 | 972.8M |
| 2023-03-02 | 5.86 | 5.99 | 5.78 | 5.95 | 1,090.8M |
| 2023-03-01 | 5.25 | 5.81 | 5.24 | 5.81 | 1,182.2M |
| 2023-02-28 | 5.21 | 5.43 | 5.17 | 5.28 | 553.9M |
| 2023-02-27 | 5.13 | 5.18 | 5.03 | 5.09 | 226.0M |
| 2023-02-24 | 5.17 | 5.22 | 5.10 | 5.16 | 287.7M |
| 2023-02-23 | 5.30 | 5.31 | 5.15 | 5.19 | 336.4M |
| 2023-02-22 | 5.40 | 5.42 | 5.26 | 5.31 | 457.0M |
| 2023-02-21 | 5.28 | 5.47 | 5.23 | 5.47 | 636.5M |
| 2023-02-20 | 4.94 | 5.35 | 4.92 | 5.29 | 686.2M |
| 2023-02-17 | 5.20 | 5.26 | 4.92 | 4.92 | 470.6M |
| 2023-02-16 | 5.01 | 5.49 | 5.01 | 5.21 | 806.1M |
| 2023-02-15 | 4.99 | 5.19 | 4.97 | 5.05 | 470.4M |
| 2023-02-14 | 5.04 | 5.09 | 4.92 | 4.96 | 242.7M |
| 2023-02-13 | 4.95 | 5.08 | 4.95 | 5.04 | 287.9M |
| 2023-02-10 | 4.92 | 5.03 | 4.89 | 4.98 | 276.0M |
| 2023-02-09 | 4.83 | 4.98 | 4.81 | 4.94 | 352.9M |
| 2023-02-08 | 5.02 | 5.03 | 4.83 | 4.85 | 397.4M |
| 2023-02-07 | 5.04 | 5.07 | 5.00 | 5.02 | 196.9M |
| 2023-02-06 | 5.18 | 5.20 | 5.01 | 5.03 | 428.6M |
| 2023-02-03 | 5.18 | 5.29 | 5.10 | 5.24 | 302.8M |
| 2023-02-02 | 5.25 | 5.37 | 5.19 | 5.20 | 338.3M |
| 2023-02-01 | 5.24 | 5.30 | 5.20 | 5.28 | 304.5M |
| 2023-01-31 | 5.30 | 5.35 | 5.19 | 5.23 | 324.9M |
| 2023-01-30 | 5.54 | 5.60 | 5.29 | 5.33 | 576.7M |
| 2023-01-20 | 5.19 | 5.62 | 5.17 | 5.53 | 747.0M |
| 2023-01-19 | 5.04 | 5.18 | 5.02 | 5.17 | 432.4M |
| 2023-01-18 | 4.95 | 5.12 | 4.91 | 5.07 | 339.2M |
| 2023-01-17 | 4.99 | 5.04 | 4.94 | 4.95 | 209.5M |
| 2023-01-16 | 5.06 | 5.10 | 4.98 | 5.02 | 294.4M |
| 2023-01-13 | 5.07 | 5.14 | 4.99 | 5.06 | 322.8M |
| 2023-01-12 | 4.94 | 5.14 | 4.92 | 5.11 | 387.0M |
| 2023-01-11 | 4.97 | 5.12 | 4.93 | 4.96 | 312.7M |
| 2023-01-10 | 4.95 | 5.02 | 4.90 | 4.98 | 257.2M |
| 2023-01-09 | 4.98 | 5.01 | 4.88 | 4.98 | 324.7M |
| 2023-01-06 | 5.06 | 5.07 | 4.94 | 4.99 | 313.2M |
| 2023-01-05 | 4.99 | 5.22 | 4.99 | 5.07 | 585.9M |
| 2023-01-04 | 4.99 | 5.05 | 4.89 | 5.02 | 627.1M |
| 2023-01-03 | 4.48 | 4.93 | 4.48 | 4.93 | 699.1M |