2.55
Last Update: 2025-09-26
| 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 | 5.29 | 5.37 | 5.25 | 5.33 | 49.8M |
| 2022-12-29 | 5.44 | 5.48 | 5.26 | 5.28 | 73.9M |
| 2022-12-28 | 5.45 | 5.55 | 5.30 | 5.48 | 47.3M |
| 2022-12-27 | 5.46 | 5.56 | 5.40 | 5.45 | 44.0M |
| 2022-12-26 | 5.46 | 5.59 | 5.41 | 5.44 | 37.1M |
| 2022-12-23 | 5.47 | 5.54 | 5.41 | 5.45 | 24.4M |
| 2022-12-22 | 5.63 | 5.66 | 5.45 | 5.50 | 37.4M |
| 2022-12-21 | 5.48 | 5.65 | 5.47 | 5.55 | 51.2M |
| 2022-12-20 | 5.54 | 5.64 | 5.42 | 5.48 | 71.9M |
| 2022-12-19 | 5.74 | 5.85 | 5.52 | 5.56 | 68.7M |
| 2022-12-16 | 5.58 | 5.79 | 5.54 | 5.78 | 92.7M |
| 2022-12-15 | 5.73 | 5.73 | 5.48 | 5.52 | 126.0M |
| 2022-12-14 | 5.73 | 5.83 | 5.71 | 5.75 | 47.3M |
| 2022-12-13 | 5.71 | 5.80 | 5.71 | 5.74 | 65.6M |
| 2022-12-12 | 5.90 | 5.96 | 5.71 | 5.76 | 99.0M |
| 2022-12-09 | 5.82 | 6.09 | 5.79 | 5.98 | 186.0M |
| 2022-12-08 | 5.80 | 6.06 | 5.75 | 5.95 | 112.6M |
| 2022-12-07 | 5.82 | 5.94 | 5.68 | 5.81 | 88.7M |
| 2022-12-06 | 5.71 | 5.99 | 5.68 | 5.82 | 107.1M |
| 2022-12-05 | 5.67 | 5.78 | 5.64 | 5.71 | 113.0M |
| 2022-12-02 | 5.80 | 5.81 | 5.44 | 5.59 | 142.8M |
| 2022-12-01 | 5.97 | 6.09 | 5.72 | 5.77 | 225.4M |
| 2022-11-30 | 5.63 | 6.13 | 5.58 | 5.85 | 428.0M |
| 2022-11-29 | 5.35 | 5.57 | 5.29 | 5.57 | 248.9M |
| 2022-11-28 | 4.85 | 5.09 | 4.80 | 5.06 | 129.9M |
| 2022-11-25 | 4.79 | 4.99 | 4.76 | 4.93 | 108.4M |
| 2022-11-24 | 4.78 | 4.80 | 4.67 | 4.70 | 36.3M |
| 2022-11-23 | 4.71 | 4.75 | 4.66 | 4.69 | 30.6M |
| 2022-11-22 | 4.79 | 4.80 | 4.66 | 4.73 | 45.8M |
| 2022-11-21 | 4.81 | 4.81 | 4.61 | 4.69 | 59.3M |
| 2022-11-18 | 4.84 | 4.90 | 4.79 | 4.85 | 41.8M |
| 2022-11-17 | 4.82 | 4.90 | 4.79 | 4.84 | 42.8M |
| 2022-11-16 | 4.94 | 4.98 | 4.82 | 4.83 | 67.1M |
| 2022-11-15 | 4.89 | 5.01 | 4.86 | 4.90 | 67.1M |
| 2022-11-14 | 5.01 | 5.07 | 4.87 | 4.90 | 119.3M |
| 2022-11-11 | 4.69 | 5.00 | 4.64 | 4.88 | 119.3M |
| 2022-11-10 | 4.50 | 4.66 | 4.46 | 4.60 | 36.8M |
| 2022-11-09 | 4.54 | 4.62 | 4.51 | 4.55 | 33.1M |
| 2022-11-08 | 4.57 | 4.58 | 4.47 | 4.51 | 24.9M |
| 2022-11-07 | 4.48 | 4.56 | 4.46 | 4.54 | 27.8M |
| 2022-11-04 | 4.36 | 4.57 | 4.36 | 4.53 | 46.9M |
| 2022-11-03 | 4.38 | 4.42 | 4.34 | 4.37 | 26.7M |
| 2022-11-02 | 4.30 | 4.53 | 4.27 | 4.42 | 48.1M |
| 2022-11-01 | 4.19 | 4.36 | 4.14 | 4.33 | 45.2M |
| 2022-10-31 | 4.22 | 4.28 | 4.14 | 4.20 | 48.6M |
| 2022-10-28 | 4.49 | 4.51 | 4.27 | 4.28 | 45.6M |
| 2022-10-27 | 4.48 | 4.54 | 4.46 | 4.50 | 26.0M |
| 2022-10-26 | 4.46 | 4.52 | 4.45 | 4.49 | 20.7M |
| 2022-10-25 | 4.46 | 4.50 | 4.39 | 4.46 | 24.8M |
| 2022-10-24 | 4.65 | 4.66 | 4.46 | 4.47 | 42.2M |
| 2022-10-21 | 4.75 | 4.78 | 4.65 | 4.66 | 26.2M |
| 2022-10-20 | 4.68 | 4.79 | 4.64 | 4.71 | 36.6M |
| 2022-10-19 | 4.77 | 4.86 | 4.69 | 4.69 | 25.1M |
| 2022-10-18 | 4.80 | 4.86 | 4.76 | 4.77 | 26.4M |
| 2022-10-17 | 4.75 | 4.80 | 4.68 | 4.78 | 26.0M |
| 2022-10-14 | 4.68 | 4.78 | 4.68 | 4.74 | 29.6M |
| 2022-10-13 | 4.70 | 4.70 | 4.63 | 4.67 | 21.6M |
| 2022-10-12 | 4.65 | 4.72 | 4.58 | 4.71 | 27.4M |
| 2022-10-11 | 4.74 | 4.75 | 4.58 | 4.65 | 35.1M |
| 2022-10-10 | 4.84 | 4.87 | 4.73 | 4.74 | 30.7M |
| 2022-09-30 | 4.83 | 4.90 | 4.76 | 4.81 | 31.6M |
| 2022-09-29 | 4.95 | 4.96 | 4.75 | 4.79 | 42.0M |
| 2022-09-28 | 4.93 | 5.02 | 4.87 | 4.91 | 36.9M |
| 2022-09-27 | 4.82 | 4.99 | 4.77 | 4.97 | 53.0M |
| 2022-09-26 | 4.96 | 5.00 | 4.83 | 4.84 | 45.1M |
| 2022-09-23 | 5.03 | 5.11 | 4.96 | 4.96 | 57.7M |
| 2022-09-22 | 5.11 | 5.15 | 5.03 | 5.03 | 53.0M |
| 2022-09-21 | 5.11 | 5.21 | 5.02 | 5.16 | 63.8M |
| 2022-09-20 | 5.16 | 5.28 | 5.08 | 5.12 | 47.0M |
| 2022-09-19 | 5.14 | 5.18 | 5.06 | 5.16 | 36.2M |
| 2022-09-16 | 5.38 | 5.41 | 5.15 | 5.15 | 59.7M |
| 2022-09-15 | 5.34 | 5.45 | 5.30 | 5.38 | 65.1M |
| 2022-09-14 | 5.29 | 5.45 | 5.28 | 5.32 | 39.3M |
| 2022-09-13 | 5.48 | 5.49 | 5.34 | 5.35 | 54.7M |
| 2022-09-09 | 5.33 | 5.51 | 5.31 | 5.48 | 63.6M |
| 2022-09-08 | 5.29 | 5.38 | 5.27 | 5.35 | 43.8M |
| 2022-09-07 | 5.25 | 5.30 | 5.21 | 5.28 | 35.7M |
| 2022-09-06 | 5.13 | 5.27 | 5.13 | 5.25 | 56.3M |
| 2022-09-05 | 5.14 | 5.19 | 5.06 | 5.13 | 47.4M |
| 2022-09-02 | 5.33 | 5.33 | 5.13 | 5.16 | 88.9M |
| 2022-09-01 | 5.36 | 5.45 | 5.30 | 5.32 | 58.0M |
| 2022-08-31 | 5.36 | 5.41 | 5.32 | 5.35 | 38.7M |
| 2022-08-30 | 5.30 | 5.43 | 5.29 | 5.40 | 41.7M |
| 2022-08-29 | 5.34 | 5.35 | 5.24 | 5.33 | 46.1M |
| 2022-08-26 | 5.37 | 5.45 | 5.36 | 5.38 | 29.7M |
| 2022-08-25 | 5.34 | 5.41 | 5.32 | 5.38 | 32.4M |
| 2022-08-24 | 5.40 | 5.45 | 5.34 | 5.34 | 39.4M |
| 2022-08-23 | 5.43 | 5.46 | 5.38 | 5.42 | 32.0M |
| 2022-08-22 | 5.42 | 5.49 | 5.39 | 5.46 | 37.3M |
| 2022-08-19 | 5.39 | 5.49 | 5.38 | 5.43 | 36.6M |
| 2022-08-18 | 5.47 | 5.47 | 5.38 | 5.40 | 35.2M |
| 2022-08-17 | 5.40 | 5.52 | 5.37 | 5.48 | 47.3M |
| 2022-08-16 | 5.38 | 5.46 | 5.38 | 5.40 | 33.5M |
| 2022-08-15 | 5.46 | 5.50 | 5.35 | 5.38 | 53.4M |
| 2022-08-12 | 5.45 | 5.51 | 5.40 | 5.48 | 29.7M |
| 2022-08-11 | 5.37 | 5.46 | 5.37 | 5.46 | 31.3M |
| 2022-08-10 | 5.47 | 5.48 | 5.34 | 5.35 | 31.3M |
| 2022-08-09 | 5.47 | 5.51 | 5.44 | 5.46 | 17.4M |
| 2022-08-08 | 5.50 | 5.60 | 5.46 | 5.48 | 28.3M |
| 2022-08-05 | 5.43 | 5.52 | 5.42 | 5.51 | 25.0M |
| 2022-08-04 | 5.36 | 5.43 | 5.34 | 5.43 | 26.0M |
| 2022-08-03 | 5.43 | 5.48 | 5.33 | 5.36 | 44.1M |
| 2022-08-02 | 5.51 | 5.52 | 5.33 | 5.42 | 60.0M |
| 2022-08-01 | 5.56 | 5.63 | 5.52 | 5.56 | 29.8M |
| 2022-07-29 | 5.73 | 5.74 | 5.57 | 5.59 | 48.9M |
| 2022-07-28 | 5.71 | 5.82 | 5.68 | 5.73 | 42.0M |
| 2022-07-27 | 5.79 | 5.79 | 5.68 | 5.70 | 40.3M |
| 2022-07-26 | 5.62 | 5.81 | 5.61 | 5.81 | 77.9M |
| 2022-07-25 | 5.56 | 5.66 | 5.54 | 5.58 | 36.5M |
| 2022-07-22 | 5.59 | 5.62 | 5.50 | 5.57 | 32.3M |
| 2022-07-21 | 5.57 | 5.61 | 5.55 | 5.57 | 31.8M |
| 2022-07-20 | 5.60 | 5.66 | 5.57 | 5.59 | 35.9M |
| 2022-07-19 | 5.63 | 5.67 | 5.56 | 5.61 | 31.2M |
| 2022-07-18 | 5.50 | 5.63 | 5.49 | 5.58 | 45.5M |
| 2022-07-15 | 5.58 | 5.60 | 5.46 | 5.49 | 63.4M |
| 2022-07-14 | 5.72 | 5.73 | 5.62 | 5.63 | 46.9M |
| 2022-07-13 | 5.74 | 5.86 | 5.72 | 5.74 | 52.5M |
| 2022-07-12 | 5.79 | 5.84 | 5.73 | 5.74 | 43.3M |
| 2022-07-11 | 5.82 | 5.86 | 5.72 | 5.80 | 42.0M |
| 2022-07-08 | 5.92 | 5.96 | 5.84 | 5.87 | 41.2M |
| 2022-07-07 | 5.84 | 5.89 | 5.78 | 5.87 | 53.7M |
| 2022-07-06 | 5.89 | 5.95 | 5.78 | 5.82 | 67.8M |
| 2022-07-05 | 6.02 | 6.06 | 5.88 | 5.94 | 69.4M |
| 2022-07-04 | 6.15 | 6.18 | 5.98 | 6.01 | 104.8M |
| 2022-07-01 | 6.50 | 6.50 | 6.20 | 6.23 | 137.2M |
| 2022-06-30 | 6.20 | 6.56 | 6.11 | 6.49 | 188.3M |
| 2022-06-29 | 5.96 | 6.20 | 5.96 | 6.07 | 139.5M |
| 2022-06-28 | 5.82 | 5.93 | 5.78 | 5.93 | 87.5M |
| 2022-06-27 | 5.73 | 5.87 | 5.72 | 5.82 | 89.6M |
| 2022-06-24 | 5.65 | 5.78 | 5.58 | 5.73 | 94.1M |
| 2022-06-23 | 5.60 | 5.69 | 5.56 | 5.66 | 54.6M |
| 2022-06-22 | 5.70 | 5.77 | 5.60 | 5.63 | 60.0M |
| 2022-06-21 | 5.69 | 5.84 | 5.65 | 5.70 | 83.3M |
| 2022-06-20 | 5.54 | 5.75 | 5.52 | 5.70 | 97.2M |
| 2022-06-17 | 5.55 | 5.58 | 5.45 | 5.52 | 62.2M |
| 2022-06-16 | 5.59 | 5.68 | 5.55 | 5.56 | 71.0M |
| 2022-06-15 | 5.53 | 5.78 | 5.51 | 5.66 | 135.8M |
| 2022-06-14 | 5.41 | 5.53 | 5.40 | 5.52 | 65.9M |
| 2022-06-13 | 5.53 | 5.55 | 5.42 | 5.44 | 75.5M |
| 2022-06-10 | 5.55 | 5.58 | 5.50 | 5.57 | 61.5M |
| 2022-06-09 | 5.58 | 5.65 | 5.54 | 5.56 | 62.6M |
| 2022-06-08 | 5.60 | 5.61 | 5.52 | 5.58 | 72.7M |
| 2022-06-07 | 5.55 | 5.62 | 5.53 | 5.61 | 79.4M |
| 2022-06-06 | 5.69 | 5.69 | 5.51 | 5.56 | 117.4M |
| 2022-06-02 | 5.78 | 5.81 | 5.67 | 5.70 | 67.1M |
| 2022-06-01 | 5.75 | 5.88 | 5.69 | 5.80 | 91.8M |
| 2022-05-31 | 5.72 | 5.81 | 5.69 | 5.73 | 62.4M |
| 2022-05-30 | 5.68 | 5.84 | 5.65 | 5.70 | 73.4M |
| 2022-05-27 | 5.75 | 5.78 | 5.63 | 5.67 | 61.3M |
| 2022-05-26 | 5.63 | 5.82 | 5.62 | 5.75 | 70.3M |
| 2022-05-25 | 5.63 | 5.65 | 5.56 | 5.63 | 58.3M |
| 2022-05-24 | 5.73 | 5.80 | 5.61 | 5.62 | 63.5M |
| 2022-05-23 | 5.83 | 5.85 | 5.69 | 5.72 | 70.8M |
| 2022-05-20 | 5.83 | 5.88 | 5.76 | 5.85 | 70.4M |
| 2022-05-19 | 5.63 | 5.85 | 5.61 | 5.79 | 77.0M |
| 2022-05-18 | 5.78 | 5.79 | 5.67 | 5.71 | 45.6M |
| 2022-05-17 | 5.87 | 5.90 | 5.69 | 5.78 | 67.7M |
| 2022-05-16 | 6.01 | 6.09 | 5.83 | 5.92 | 114.4M |
| 2022-05-13 | 5.56 | 5.92 | 5.55 | 5.89 | 127.4M |
| 2022-05-12 | 5.61 | 5.66 | 5.43 | 5.56 | 91.4M |
| 2022-05-11 | 5.68 | 5.79 | 5.63 | 5.65 | 81.5M |
| 2022-05-10 | 5.65 | 5.72 | 5.55 | 5.68 | 85.1M |
| 2022-05-09 | 5.62 | 5.81 | 5.60 | 5.74 | 51.4M |
| 2022-05-06 | 5.87 | 5.87 | 5.64 | 5.66 | 89.4M |
| 2022-05-05 | 6.04 | 6.10 | 5.83 | 6.01 | 119.1M |
| 2022-04-29 | 5.95 | 6.08 | 5.67 | 6.05 | 153.6M |
| 2022-04-28 | 5.89 | 6.06 | 5.71 | 5.93 | 147.0M |
| 2022-04-27 | 6.10 | 6.29 | 5.86 | 5.90 | 191.9M |
| 2022-04-26 | 6.55 | 6.65 | 6.30 | 6.32 | 78.4M |
| 2022-04-25 | 6.79 | 7.10 | 6.55 | 6.55 | 78.3M |
| 2022-04-22 | 6.78 | 6.94 | 6.66 | 6.89 | 57.5M |
| 2022-04-21 | 6.88 | 7.03 | 6.79 | 6.82 | 59.8M |
| 2022-04-20 | 7.22 | 7.35 | 6.85 | 6.92 | 86.3M |
| 2022-04-19 | 7.08 | 7.29 | 6.92 | 7.24 | 77.1M |
| 2022-04-18 | 7.47 | 7.57 | 7.07 | 7.13 | 109.8M |
| 2022-04-15 | 7.45 | 7.96 | 7.45 | 7.64 | 107.9M |
| 2022-04-14 | 7.24 | 7.75 | 7.24 | 7.55 | 116.0M |
| 2022-04-13 | 7.25 | 7.41 | 7.09 | 7.23 | 91.7M |
| 2022-04-12 | 7.40 | 7.48 | 7.22 | 7.36 | 100.2M |
| 2022-04-11 | 7.61 | 7.64 | 7.33 | 7.35 | 95.1M |
| 2022-04-08 | 7.59 | 7.85 | 7.37 | 7.69 | 116.9M |
| 2022-04-07 | 7.81 | 7.91 | 7.54 | 7.59 | 104.3M |
| 2022-04-06 | 7.86 | 8.15 | 7.78 | 7.92 | 186.9M |
| 2022-04-01 | 7.30 | 7.85 | 7.24 | 7.76 | 153.4M |
| 2022-03-31 | 7.18 | 7.65 | 7.18 | 7.36 | 209.4M |
| 2022-03-30 | 6.69 | 7.24 | 6.67 | 7.22 | 148.1M |
| 2022-03-29 | 6.65 | 6.80 | 6.55 | 6.68 | 70.0M |
| 2022-03-28 | 6.41 | 6.82 | 6.39 | 6.72 | 95.0M |
| 2022-03-25 | 6.49 | 6.65 | 6.39 | 6.46 | 47.8M |
| 2022-03-24 | 6.55 | 6.67 | 6.47 | 6.49 | 47.1M |
| 2022-03-23 | 6.50 | 6.82 | 6.39 | 6.63 | 100.5M |
| 2022-03-22 | 6.25 | 6.56 | 6.21 | 6.48 | 86.6M |
| 2022-03-21 | 6.46 | 6.47 | 6.27 | 6.30 | 73.7M |
| 2022-03-18 | 6.25 | 6.59 | 6.20 | 6.55 | 70.6M |
| 2022-03-17 | 6.33 | 6.45 | 6.18 | 6.35 | 89.3M |
| 2022-03-16 | 5.93 | 6.14 | 5.70 | 6.07 | 80.2M |
| 2022-03-15 | 6.30 | 6.31 | 5.81 | 5.84 | 96.5M |
| 2022-03-14 | 6.38 | 6.73 | 6.34 | 6.35 | 52.0M |
| 2022-03-11 | 6.46 | 6.56 | 6.28 | 6.53 | 42.3M |
| 2022-03-10 | 6.48 | 6.59 | 6.41 | 6.52 | 38.1M |
| 2022-03-09 | 6.61 | 6.65 | 6.14 | 6.38 | 62.0M |
| 2022-03-08 | 6.92 | 6.93 | 6.56 | 6.59 | 59.0M |
| 2022-03-07 | 6.98 | 7.18 | 6.87 | 6.90 | 59.8M |
| 2022-03-04 | 6.94 | 7.03 | 6.80 | 7.01 | 51.4M |
| 2022-03-03 | 6.86 | 7.00 | 6.85 | 6.97 | 68.8M |
| 2022-03-02 | 6.99 | 7.15 | 6.79 | 6.83 | 78.1M |
| 2022-03-01 | 6.88 | 6.96 | 6.82 | 6.94 | 29.2M |
| 2022-02-28 | 6.90 | 6.93 | 6.74 | 6.90 | 42.8M |
| 2022-02-25 | 6.90 | 7.03 | 6.83 | 6.90 | 36.7M |
| 2022-02-24 | 7.06 | 7.11 | 6.84 | 6.93 | 50.8M |
| 2022-02-23 | 7.32 | 7.35 | 7.05 | 7.09 | 66.9M |
| 2022-02-22 | 7.30 | 7.41 | 7.23 | 7.36 | 53.7M |
| 2022-02-21 | 7.35 | 7.39 | 7.17 | 7.35 | 48.2M |
| 2022-02-18 | 7.07 | 7.36 | 7.07 | 7.35 | 83.4M |
| 2022-02-17 | 7.23 | 7.25 | 7.06 | 7.07 | 55.4M |
| 2022-02-16 | 7.20 | 7.43 | 7.17 | 7.22 | 67.6M |
| 2022-02-15 | 7.28 | 7.47 | 7.15 | 7.20 | 69.4M |
| 2022-02-14 | 7.64 | 7.67 | 7.26 | 7.31 | 94.0M |
| 2022-02-11 | 8.00 | 8.15 | 7.64 | 7.67 | 93.2M |
| 2022-02-10 | 7.43 | 8.02 | 7.37 | 7.92 | 125.3M |
| 2022-02-09 | 7.65 | 7.83 | 7.32 | 7.43 | 92.7M |
| 2022-02-08 | 7.52 | 7.82 | 7.41 | 7.62 | 92.8M |
| 2022-02-07 | 7.21 | 7.74 | 7.14 | 7.58 | 122.9M |
| 2022-01-28 | 7.85 | 7.95 | 7.66 | 7.71 | 47.8M |
| 2022-01-27 | 7.70 | 7.92 | 7.58 | 7.74 | 46.3M |
| 2022-01-26 | 7.93 | 8.00 | 7.69 | 7.84 | 45.6M |
| 2022-01-25 | 8.04 | 8.18 | 7.86 | 7.90 | 63.8M |
| 2022-01-24 | 8.09 | 8.40 | 8.01 | 8.06 | 70.3M |
| 2022-01-21 | 8.21 | 8.32 | 7.97 | 8.17 | 60.3M |
| 2022-01-20 | 8.21 | 8.55 | 8.08 | 8.16 | 116.4M |
| 2022-01-19 | 8.14 | 8.45 | 8.06 | 8.17 | 65.0M |
| 2022-01-18 | 7.69 | 8.23 | 7.69 | 8.15 | 85.5M |
| 2022-01-17 | 7.64 | 7.81 | 7.55 | 7.73 | 72.3M |
| 2022-01-14 | 7.85 | 7.86 | 7.43 | 7.57 | 97.3M |
| 2022-01-13 | 8.03 | 8.25 | 7.78 | 7.81 | 83.4M |
| 2022-01-12 | 8.07 | 8.19 | 7.80 | 8.08 | 76.0M |
| 2022-01-11 | 7.95 | 8.32 | 7.85 | 8.08 | 107.1M |
| 2022-01-10 | 7.79 | 8.05 | 7.53 | 7.99 | 123.3M |
| 2022-01-07 | 7.80 | 8.09 | 7.76 | 7.83 | 96.7M |
| 2022-01-06 | 7.68 | 7.88 | 7.60 | 7.75 | 83.9M |
| 2022-01-05 | 7.43 | 7.90 | 7.36 | 7.80 | 170.6M |
| 2022-01-04 | 6.97 | 7.37 | 6.90 | 7.26 | 73.8M |