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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.40 | 5.44 | 5.31 | 5.31 | 450.0M |
| 2024-12-30 | 5.35 | 5.41 | 5.34 | 5.41 | 341.2M |
| 2024-12-27 | 5.36 | 5.40 | 5.34 | 5.37 | 298.8M |
| 2024-12-26 | 5.46 | 5.46 | 5.32 | 5.39 | 445.3M |
| 2024-12-25 | 5.36 | 5.56 | 5.35 | 5.44 | 675.4M |
| 2024-12-24 | 5.29 | 5.35 | 5.29 | 5.35 | 313.1M |
| 2024-12-23 | 5.26 | 5.37 | 5.25 | 5.31 | 415.9M |
| 2024-12-20 | 5.34 | 5.36 | 5.26 | 5.27 | 352.8M |
| 2024-12-19 | 5.27 | 5.39 | 5.25 | 5.36 | 428.0M |
| 2024-12-18 | 5.29 | 5.38 | 5.26 | 5.32 | 461.7M |
| 2024-12-17 | 5.24 | 5.35 | 5.22 | 5.24 | 426.3M |
| 2024-12-16 | 5.23 | 5.32 | 5.22 | 5.25 | 472.5M |
| 2024-12-13 | 5.30 | 5.31 | 5.22 | 5.22 | 554.2M |
| 2024-12-12 | 5.28 | 5.33 | 5.25 | 5.33 | 353.7M |
| 2024-12-11 | 5.29 | 5.31 | 5.25 | 5.29 | 311.5M |
| 2024-12-10 | 5.40 | 5.44 | 5.28 | 5.30 | 564.3M |
| 2024-12-09 | 5.21 | 5.45 | 5.19 | 5.35 | 677.9M |
| 2024-12-06 | 5.16 | 5.22 | 5.16 | 5.20 | 332.0M |
| 2024-12-05 | 5.17 | 5.28 | 5.15 | 5.17 | 387.0M |
| 2024-12-04 | 5.15 | 5.24 | 5.12 | 5.19 | 499.9M |
| 2024-12-03 | 5.14 | 5.18 | 5.10 | 5.17 | 385.1M |
| 2024-12-02 | 5.11 | 5.17 | 5.11 | 5.15 | 410.0M |
| 2024-11-29 | 5.14 | 5.20 | 5.12 | 5.15 | 361.0M |
| 2024-11-28 | 5.19 | 5.20 | 5.11 | 5.12 | 338.0M |
| 2024-11-27 | 5.08 | 5.23 | 5.06 | 5.22 | 479.2M |
| 2024-11-26 | 5.12 | 5.20 | 5.09 | 5.10 | 402.3M |
| 2024-11-25 | 5.22 | 5.24 | 5.08 | 5.11 | 478.1M |
| 2024-11-22 | 5.38 | 5.46 | 5.20 | 5.20 | 634.7M |
| 2024-11-21 | 5.46 | 5.51 | 5.31 | 5.37 | 625.7M |
| 2024-11-20 | 5.40 | 5.53 | 5.35 | 5.48 | 755.6M |
| 2024-11-19 | 5.64 | 5.68 | 5.34 | 5.48 | 1,313.6M |
| 2024-11-18 | 5.80 | 6.20 | 5.63 | 5.80 | 1,712.2M |
| 2024-11-15 | 5.40 | 6.02 | 5.40 | 5.81 | 1,682.0M |
| 2024-11-14 | 5.32 | 5.70 | 5.26 | 5.47 | 1,101.8M |
| 2024-11-13 | 5.05 | 5.60 | 5.05 | 5.46 | 1,278.1M |
| 2024-11-12 | 5.21 | 5.21 | 5.07 | 5.09 | 297.6M |
| 2024-11-11 | 5.18 | 5.23 | 5.13 | 5.22 | 246.3M |
| 2024-11-08 | 5.30 | 5.34 | 5.15 | 5.19 | 310.9M |
| 2024-11-07 | 5.14 | 5.29 | 5.13 | 5.29 | 295.2M |
| 2024-11-06 | 5.15 | 5.28 | 5.14 | 5.17 | 279.8M |
| 2024-11-05 | 5.04 | 5.15 | 5.04 | 5.15 | 302.8M |
| 2024-11-04 | 5.05 | 5.05 | 4.96 | 5.04 | 186.0M |
| 2024-11-01 | 4.99 | 5.10 | 4.97 | 5.04 | 293.2M |
| 2024-10-31 | 5.00 | 5.03 | 4.96 | 4.99 | 190.0M |
| 2024-10-30 | 5.03 | 5.03 | 4.97 | 5.01 | 159.7M |
| 2024-10-29 | 5.16 | 5.18 | 5.07 | 5.11 | 193.0M |
| 2024-10-28 | 5.04 | 5.22 | 5.03 | 5.16 | 280.2M |
| 2024-10-25 | 5.03 | 5.08 | 5.02 | 5.06 | 166.8M |
| 2024-10-24 | 5.12 | 5.13 | 5.02 | 5.05 | 241.8M |
| 2024-10-23 | 5.18 | 5.26 | 5.12 | 5.14 | 321.4M |
| 2024-10-22 | 5.15 | 5.16 | 5.07 | 5.14 | 224.4M |
| 2024-10-21 | 5.18 | 5.19 | 5.10 | 5.16 | 274.1M |
| 2024-10-18 | 5.06 | 5.23 | 5.01 | 5.17 | 252.3M |
| 2024-10-17 | 5.17 | 5.21 | 5.05 | 5.07 | 185.2M |
| 2024-10-16 | 5.10 | 5.21 | 5.08 | 5.16 | 169.8M |
| 2024-10-15 | 5.23 | 5.32 | 5.16 | 5.16 | 206.4M |
| 2024-10-14 | 5.15 | 5.29 | 5.14 | 5.25 | 248.5M |
| 2024-10-11 | 5.35 | 5.37 | 5.08 | 5.13 | 365.2M |
| 2024-10-10 | 5.22 | 5.61 | 5.22 | 5.41 | 574.9M |
| 2024-10-09 | 5.45 | 5.45 | 5.14 | 5.17 | 467.4M |
| 2024-10-08 | 5.88 | 5.89 | 5.31 | 5.54 | 720.7M |
| 2024-09-30 | 5.06 | 5.39 | 5.03 | 5.35 | 602.4M |
| 2024-09-27 | 4.97 | 5.04 | 4.86 | 4.97 | 183.8M |
| 2024-09-26 | 4.79 | 4.93 | 4.78 | 4.93 | 258.6M |
| 2024-09-25 | 4.73 | 4.89 | 4.72 | 4.80 | 302.4M |
| 2024-09-24 | 4.51 | 4.70 | 4.50 | 4.70 | 237.4M |
| 2024-09-23 | 4.49 | 4.52 | 4.47 | 4.49 | 107.0M |
| 2024-09-20 | 4.47 | 4.52 | 4.45 | 4.49 | 149.5M |
| 2024-09-19 | 4.49 | 4.50 | 4.43 | 4.47 | 131.1M |
| 2024-09-18 | 4.47 | 4.50 | 4.44 | 4.48 | 94.5M |
| 2024-09-13 | 4.47 | 4.53 | 4.46 | 4.47 | 82.3M |
| 2024-09-12 | 4.51 | 4.52 | 4.45 | 4.47 | 109.3M |
| 2024-09-11 | 4.55 | 4.56 | 4.48 | 4.50 | 101.4M |
| 2024-09-10 | 4.54 | 4.58 | 4.54 | 4.56 | 85.3M |
| 2024-09-09 | 4.61 | 4.63 | 4.52 | 4.55 | 118.2M |
| 2024-09-06 | 4.62 | 4.68 | 4.61 | 4.61 | 86.6M |
| 2024-09-05 | 4.68 | 4.70 | 4.60 | 4.62 | 125.4M |
| 2024-09-04 | 4.66 | 4.71 | 4.65 | 4.68 | 107.5M |
| 2024-09-03 | 4.63 | 4.68 | 4.60 | 4.67 | 111.8M |
| 2024-09-02 | 4.65 | 4.67 | 4.59 | 4.63 | 125.5M |
| 2024-08-30 | 4.67 | 4.71 | 4.64 | 4.64 | 194.8M |
| 2024-08-29 | 4.79 | 4.80 | 4.67 | 4.68 | 141.2M |
| 2024-08-28 | 4.81 | 4.82 | 4.76 | 4.79 | 109.8M |
| 2024-08-27 | 4.78 | 4.82 | 4.77 | 4.81 | 127.3M |
| 2024-08-26 | 4.79 | 4.82 | 4.75 | 4.79 | 112.2M |
| 2024-08-23 | 4.77 | 4.83 | 4.74 | 4.79 | 144.9M |
| 2024-08-22 | 4.76 | 4.80 | 4.74 | 4.76 | 124.9M |
| 2024-08-21 | 4.76 | 4.79 | 4.72 | 4.76 | 115.4M |
| 2024-08-20 | 4.80 | 4.80 | 4.74 | 4.76 | 126.3M |
| 2024-08-19 | 4.74 | 4.79 | 4.72 | 4.79 | 186.4M |
| 2024-08-16 | 4.57 | 4.74 | 4.56 | 4.73 | 323.2M |
| 2024-08-15 | 4.51 | 4.56 | 4.46 | 4.53 | 129.1M |
| 2024-08-14 | 4.48 | 4.53 | 4.46 | 4.50 | 105.7M |
| 2024-08-13 | 4.46 | 4.49 | 4.45 | 4.47 | 96.7M |
| 2024-08-12 | 4.53 | 4.53 | 4.44 | 4.46 | 102.7M |
| 2024-08-09 | 4.59 | 4.62 | 4.52 | 4.52 | 121.1M |
| 2024-08-08 | 4.56 | 4.62 | 4.55 | 4.59 | 85.4M |
| 2024-08-07 | 4.59 | 4.64 | 4.57 | 4.57 | 96.3M |
| 2024-08-06 | 4.67 | 4.70 | 4.53 | 4.59 | 189.3M |
| 2024-08-05 | 4.75 | 4.78 | 4.65 | 4.66 | 181.5M |
| 2024-08-02 | 4.72 | 4.80 | 4.70 | 4.76 | 203.4M |
| 2024-08-01 | 4.68 | 4.78 | 4.68 | 4.72 | 186.2M |
| 2024-07-31 | 4.80 | 4.80 | 4.69 | 4.70 | 240.4M |
| 2024-07-30 | 4.75 | 4.80 | 4.73 | 4.78 | 123.2M |
| 2024-07-29 | 4.63 | 4.78 | 4.62 | 4.75 | 170.0M |
| 2024-07-26 | 4.73 | 4.74 | 4.60 | 4.65 | 193.3M |
| 2024-07-25 | 4.79 | 4.82 | 4.69 | 4.73 | 186.8M |
| 2024-07-24 | 4.72 | 4.83 | 4.71 | 4.79 | 199.4M |
| 2024-07-23 | 4.75 | 4.80 | 4.73 | 4.74 | 142.2M |
| 2024-07-22 | 4.80 | 4.81 | 4.71 | 4.75 | 156.2M |
| 2024-07-19 | 4.76 | 4.80 | 4.72 | 4.80 | 177.7M |
| 2024-07-18 | 4.72 | 4.83 | 4.71 | 4.81 | 194.9M |
| 2024-07-17 | 4.81 | 4.82 | 4.72 | 4.74 | 178.5M |
| 2024-07-16 | 4.80 | 4.82 | 4.77 | 4.81 | 125.6M |
| 2024-07-15 | 4.77 | 4.85 | 4.76 | 4.81 | 169.6M |
| 2024-07-12 | 4.74 | 4.80 | 4.72 | 4.78 | 144.0M |
| 2024-07-11 | 4.75 | 4.79 | 4.72 | 4.75 | 133.9M |
| 2024-07-10 | 4.75 | 4.80 | 4.72 | 4.73 | 131.1M |
| 2024-07-09 | 4.74 | 4.79 | 4.67 | 4.77 | 166.5M |
| 2024-07-08 | 4.71 | 4.76 | 4.71 | 4.72 | 130.9M |
| 2024-07-05 | 4.72 | 4.76 | 4.66 | 4.72 | 160.6M |
| 2024-07-04 | 4.76 | 4.80 | 4.71 | 4.72 | 146.6M |
| 2024-07-03 | 4.74 | 4.81 | 4.72 | 4.77 | 177.2M |
| 2024-07-02 | 4.68 | 4.76 | 4.68 | 4.74 | 193.4M |
| 2024-07-01 | 4.70 | 4.73 | 4.67 | 4.68 | 167.1M |
| 2024-06-28 | 4.58 | 4.71 | 4.57 | 4.70 | 262.4M |
| 2024-06-27 | 4.51 | 4.61 | 4.50 | 4.59 | 204.9M |
| 2024-06-26 | 4.50 | 4.53 | 4.44 | 4.52 | 125.2M |
| 2024-06-25 | 4.54 | 4.58 | 4.46 | 4.50 | 143.6M |
| 2024-06-24 | 4.57 | 4.59 | 4.54 | 4.55 | 124.7M |
| 2024-06-21 | 4.52 | 4.58 | 4.50 | 4.57 | 133.1M |
| 2024-06-20 | 4.57 | 4.59 | 4.50 | 4.52 | 126.0M |
| 2024-06-19 | 4.55 | 4.60 | 4.54 | 4.57 | 125.4M |
| 2024-06-18 | 4.51 | 4.55 | 4.50 | 4.55 | 94.0M |
| 2024-06-17 | 4.50 | 4.55 | 4.48 | 4.51 | 135.2M |
| 2024-06-14 | 4.42 | 4.51 | 4.41 | 4.51 | 178.9M |
| 2024-06-13 | 4.42 | 4.45 | 4.40 | 4.43 | 128.3M |
| 2024-06-12 | 4.49 | 4.49 | 4.37 | 4.42 | 232.7M |
| 2024-06-11 | 4.55 | 4.59 | 4.47 | 4.47 | 179.5M |
| 2024-06-07 | 4.54 | 4.57 | 4.52 | 4.57 | 123.8M |
| 2024-06-06 | 4.54 | 4.57 | 4.52 | 4.52 | 127.2M |
| 2024-06-05 | 4.59 | 4.59 | 4.53 | 4.54 | 108.9M |
| 2024-06-04 | 4.58 | 4.60 | 4.53 | 4.60 | 134.5M |
| 2024-06-03 | 4.57 | 4.62 | 4.56 | 4.59 | 135.1M |
| 2024-05-31 | 4.58 | 4.61 | 4.57 | 4.57 | 120.9M |
| 2024-05-30 | 4.58 | 4.61 | 4.56 | 4.58 | 122.6M |
| 2024-05-29 | 4.64 | 4.65 | 4.58 | 4.59 | 141.8M |
| 2024-05-28 | 4.69 | 4.72 | 4.63 | 4.64 | 139.1M |
| 2024-05-27 | 4.63 | 4.70 | 4.60 | 4.70 | 178.9M |
| 2024-05-24 | 4.63 | 4.67 | 4.60 | 4.61 | 123.1M |
| 2024-05-23 | 4.70 | 4.70 | 4.63 | 4.64 | 135.3M |
| 2024-05-22 | 4.67 | 4.70 | 4.65 | 4.69 | 164.3M |
| 2024-05-21 | 4.65 | 4.68 | 4.64 | 4.67 | 124.8M |
| 2024-05-20 | 4.62 | 4.67 | 4.62 | 4.66 | 191.3M |
| 2024-05-17 | 4.58 | 4.64 | 4.56 | 4.64 | 172.2M |
| 2024-05-16 | 4.60 | 4.61 | 4.56 | 4.58 | 151.7M |
| 2024-05-15 | 4.64 | 4.64 | 4.58 | 4.59 | 142.4M |
| 2024-05-14 | 4.67 | 4.68 | 4.63 | 4.64 | 120.9M |
| 2024-05-13 | 4.65 | 4.69 | 4.62 | 4.66 | 172.6M |
| 2024-05-10 | 4.64 | 4.70 | 4.63 | 4.67 | 196.3M |
| 2024-05-09 | 4.63 | 4.66 | 4.62 | 4.64 | 147.9M |
| 2024-05-08 | 4.66 | 4.67 | 4.62 | 4.64 | 130.6M |
| 2024-05-07 | 4.67 | 4.69 | 4.65 | 4.67 | 140.4M |
| 2024-05-06 | 4.73 | 4.74 | 4.65 | 4.66 | 273.1M |
| 2024-04-30 | 4.69 | 4.77 | 4.68 | 4.69 | 223.8M |
| 2024-04-29 | 4.77 | 4.78 | 4.67 | 4.69 | 305.2M |
| 2024-04-26 | 4.73 | 4.79 | 4.72 | 4.76 | 199.3M |
| 2024-04-25 | 4.72 | 4.74 | 4.69 | 4.74 | 113.1M |
| 2024-04-24 | 4.71 | 4.74 | 4.68 | 4.73 | 120.4M |
| 2024-04-23 | 4.77 | 4.80 | 4.69 | 4.71 | 190.7M |
| 2024-04-22 | 4.84 | 4.88 | 4.74 | 4.76 | 220.0M |
| 2024-04-19 | 4.81 | 4.88 | 4.80 | 4.84 | 205.3M |
| 2024-04-18 | 4.80 | 4.94 | 4.78 | 4.84 | 319.1M |
| 2024-04-17 | 4.71 | 4.83 | 4.64 | 4.82 | 323.9M |
| 2024-04-16 | 4.72 | 4.77 | 4.68 | 4.73 | 296.7M |
| 2024-04-15 | 4.52 | 4.74 | 4.51 | 4.73 | 362.8M |
| 2024-04-12 | 4.55 | 4.58 | 4.50 | 4.52 | 144.5M |
| 2024-04-11 | 4.54 | 4.62 | 4.53 | 4.55 | 132.6M |
| 2024-04-10 | 4.59 | 4.65 | 4.54 | 4.56 | 148.5M |
| 2024-04-09 | 4.67 | 4.69 | 4.58 | 4.61 | 169.0M |
| 2024-04-08 | 4.65 | 4.72 | 4.61 | 4.68 | 179.3M |
| 2024-04-03 | 4.71 | 4.72 | 4.67 | 4.67 | 103.7M |
| 2024-04-02 | 4.73 | 4.77 | 4.70 | 4.72 | 135.7M |
| 2024-04-01 | 4.68 | 4.80 | 4.67 | 4.74 | 201.1M |
| 2024-03-29 | 4.60 | 4.68 | 4.59 | 4.67 | 149.5M |
| 2024-03-28 | 4.59 | 4.66 | 4.57 | 4.61 | 186.4M |
| 2024-03-27 | 4.61 | 4.67 | 4.55 | 4.58 | 192.0M |
| 2024-03-26 | 4.61 | 4.64 | 4.59 | 4.62 | 127.3M |
| 2024-03-25 | 4.64 | 4.71 | 4.62 | 4.63 | 167.3M |
| 2024-03-22 | 4.71 | 4.73 | 4.62 | 4.66 | 171.7M |
| 2024-03-21 | 4.69 | 4.80 | 4.69 | 4.72 | 212.9M |
| 2024-03-20 | 4.68 | 4.75 | 4.63 | 4.71 | 235.2M |
| 2024-03-19 | 4.71 | 4.72 | 4.63 | 4.64 | 152.5M |
| 2024-03-18 | 4.62 | 4.73 | 4.61 | 4.72 | 213.9M |
| 2024-03-15 | 4.61 | 4.62 | 4.57 | 4.61 | 139.5M |
| 2024-03-14 | 4.63 | 4.67 | 4.58 | 4.62 | 150.1M |
| 2024-03-13 | 4.66 | 4.69 | 4.59 | 4.63 | 183.7M |
| 2024-03-12 | 4.78 | 4.79 | 4.65 | 4.67 | 265.7M |
| 2024-03-11 | 4.81 | 4.83 | 4.74 | 4.78 | 193.1M |
| 2024-03-08 | 4.72 | 4.83 | 4.71 | 4.83 | 198.1M |
| 2024-03-07 | 4.80 | 4.81 | 4.71 | 4.72 | 233.1M |
| 2024-03-06 | 4.83 | 4.86 | 4.81 | 4.81 | 185.2M |
| 2024-03-05 | 4.86 | 4.94 | 4.81 | 4.84 | 255.0M |
| 2024-03-04 | 4.85 | 4.90 | 4.81 | 4.86 | 245.1M |
| 2024-03-01 | 4.80 | 4.88 | 4.77 | 4.84 | 256.3M |
| 2024-02-29 | 4.68 | 4.80 | 4.67 | 4.80 | 253.7M |
| 2024-02-28 | 4.86 | 4.87 | 4.70 | 4.71 | 307.1M |
| 2024-02-27 | 4.71 | 4.86 | 4.70 | 4.83 | 264.7M |
| 2024-02-26 | 4.85 | 4.86 | 4.72 | 4.73 | 288.6M |
| 2024-02-23 | 4.90 | 4.92 | 4.81 | 4.86 | 303.5M |
| 2024-02-22 | 4.79 | 5.00 | 4.79 | 4.90 | 415.2M |
| 2024-02-21 | 4.69 | 4.86 | 4.67 | 4.73 | 343.9M |
| 2024-02-20 | 4.70 | 4.78 | 4.63 | 4.74 | 310.5M |
| 2024-02-19 | 4.56 | 4.70 | 4.51 | 4.69 | 369.4M |
| 2024-02-08 | 4.53 | 4.57 | 4.50 | 4.56 | 301.4M |
| 2024-02-07 | 4.46 | 4.57 | 4.42 | 4.56 | 397.0M |
| 2024-02-06 | 4.41 | 4.53 | 4.30 | 4.47 | 391.4M |
| 2024-02-05 | 4.39 | 4.48 | 4.33 | 4.43 | 346.3M |
| 2024-02-02 | 4.45 | 4.54 | 4.28 | 4.45 | 401.0M |
| 2024-02-01 | 4.47 | 4.53 | 4.41 | 4.45 | 318.5M |
| 2024-01-31 | 4.52 | 4.65 | 4.47 | 4.52 | 374.1M |
| 2024-01-30 | 4.56 | 4.71 | 4.54 | 4.55 | 453.2M |
| 2024-01-29 | 4.53 | 4.83 | 4.52 | 4.57 | 668.3M |
| 2024-01-26 | 4.49 | 4.59 | 4.47 | 4.55 | 691.0M |
| 2024-01-25 | 4.13 | 4.53 | 4.12 | 4.53 | 844.9M |
| 2024-01-24 | 3.98 | 4.14 | 3.98 | 4.12 | 278.6M |
| 2024-01-23 | 3.98 | 3.99 | 3.93 | 3.97 | 139.6M |
| 2024-01-22 | 4.04 | 4.06 | 3.95 | 3.99 | 171.7M |
| 2024-01-19 | 4.01 | 4.06 | 3.99 | 4.04 | 147.5M |
| 2024-01-18 | 4.00 | 4.06 | 3.90 | 4.04 | 224.5M |
| 2024-01-17 | 4.05 | 4.08 | 4.01 | 4.01 | 130.7M |
| 2024-01-16 | 4.04 | 4.07 | 4.01 | 4.07 | 114.8M |
| 2024-01-15 | 3.98 | 4.07 | 3.97 | 4.05 | 131.6M |
| 2024-01-12 | 4.00 | 4.06 | 3.99 | 4.00 | 97.9M |
| 2024-01-11 | 3.99 | 4.03 | 3.95 | 4.02 | 133.1M |
| 2024-01-10 | 4.05 | 4.05 | 3.99 | 3.99 | 146.7M |
| 2024-01-09 | 4.20 | 4.21 | 4.04 | 4.07 | 245.8M |
| 2024-01-08 | 4.23 | 4.25 | 4.18 | 4.19 | 143.7M |
| 2024-01-05 | 4.27 | 4.32 | 4.23 | 4.25 | 141.9M |
| 2024-01-04 | 4.31 | 4.35 | 4.23 | 4.28 | 169.3M |
| 2024-01-03 | 4.27 | 4.33 | 4.26 | 4.32 | 124.9M |
| 2024-01-02 | 4.38 | 4.42 | 4.28 | 4.29 | 252.4M |