5.48
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 | 4.22 | 4.32 | 4.20 | 4.29 | 13.7M |
| 2022-12-29 | 4.40 | 4.40 | 4.16 | 4.23 | 16.8M |
| 2022-12-28 | 4.26 | 4.37 | 4.21 | 4.32 | 18.8M |
| 2022-12-27 | 4.32 | 4.41 | 4.28 | 4.29 | 18.5M |
| 2022-12-26 | 4.36 | 4.39 | 4.25 | 4.32 | 16.2M |
| 2022-12-23 | 4.27 | 4.45 | 4.27 | 4.36 | 23.7M |
| 2022-12-22 | 4.40 | 4.49 | 4.27 | 4.28 | 21.3M |
| 2022-12-21 | 4.35 | 4.43 | 4.27 | 4.32 | 21.8M |
| 2022-12-20 | 4.45 | 4.46 | 4.19 | 4.36 | 34.9M |
| 2022-12-19 | 4.54 | 4.74 | 4.45 | 4.62 | 43.3M |
| 2022-12-16 | 4.58 | 4.72 | 4.45 | 4.59 | 52.9M |
| 2022-12-15 | 4.45 | 4.56 | 4.33 | 4.55 | 28.0M |
| 2022-12-14 | 4.48 | 4.51 | 4.40 | 4.42 | 23.2M |
| 2022-12-13 | 4.48 | 4.58 | 4.41 | 4.55 | 29.0M |
| 2022-12-12 | 4.52 | 4.62 | 4.45 | 4.48 | 41.3M |
| 2022-12-09 | 4.82 | 4.84 | 4.54 | 4.63 | 57.9M |
| 2022-12-08 | 4.59 | 4.77 | 4.55 | 4.66 | 55.7M |
| 2022-12-07 | 4.51 | 4.68 | 4.50 | 4.58 | 48.3M |
| 2022-12-06 | 4.61 | 4.95 | 4.61 | 4.73 | 68.9M |
| 2022-12-05 | 4.65 | 4.97 | 4.62 | 4.66 | 69.6M |
| 2022-12-02 | 4.87 | 4.87 | 4.53 | 4.62 | 80.0M |
| 2022-12-01 | 4.82 | 5.06 | 4.64 | 5.03 | 104.0M |
| 2022-11-30 | 5.16 | 5.39 | 4.73 | 4.81 | 112.5M |
| 2022-11-29 | 4.90 | 4.90 | 4.70 | 4.90 | 90.4M |
| 2022-11-28 | 4.25 | 4.68 | 4.20 | 4.45 | 67.3M |
| 2022-11-25 | 4.20 | 4.53 | 4.18 | 4.47 | 81.7M |
| 2022-11-24 | 4.04 | 4.33 | 4.02 | 4.20 | 76.2M |
| 2022-11-23 | 3.97 | 4.02 | 3.91 | 3.94 | 15.5M |
| 2022-11-22 | 4.10 | 4.15 | 3.94 | 3.96 | 19.6M |
| 2022-11-21 | 4.07 | 4.09 | 3.93 | 4.02 | 18.4M |
| 2022-11-18 | 4.15 | 4.20 | 4.07 | 4.10 | 20.4M |
| 2022-11-17 | 4.18 | 4.24 | 4.12 | 4.18 | 24.1M |
| 2022-11-16 | 4.28 | 4.40 | 4.14 | 4.18 | 42.5M |
| 2022-11-15 | 4.33 | 4.43 | 4.10 | 4.30 | 68.3M |
| 2022-11-14 | 4.22 | 4.48 | 4.12 | 4.46 | 87.6M |
| 2022-11-11 | 3.88 | 4.20 | 3.86 | 4.07 | 42.5M |
| 2022-11-10 | 3.73 | 3.86 | 3.72 | 3.83 | 20.2M |
| 2022-11-09 | 3.75 | 3.88 | 3.73 | 3.75 | 22.3M |
| 2022-11-08 | 3.70 | 3.77 | 3.66 | 3.72 | 14.2M |
| 2022-11-07 | 3.56 | 3.69 | 3.56 | 3.69 | 14.3M |
| 2022-11-04 | 3.53 | 3.61 | 3.51 | 3.59 | 11.8M |
| 2022-11-03 | 3.50 | 3.55 | 3.49 | 3.53 | 8.3M |
| 2022-11-02 | 3.45 | 3.55 | 3.43 | 3.52 | 12.0M |
| 2022-11-01 | 3.42 | 3.47 | 3.39 | 3.45 | 9.3M |
| 2022-10-31 | 3.38 | 3.43 | 3.33 | 3.41 | 10.0M |
| 2022-10-28 | 3.56 | 3.56 | 3.35 | 3.37 | 14.1M |
| 2022-10-27 | 3.52 | 3.58 | 3.50 | 3.55 | 10.6M |
| 2022-10-26 | 3.50 | 3.54 | 3.47 | 3.51 | 11.2M |
| 2022-10-25 | 3.50 | 3.55 | 3.42 | 3.49 | 11.7M |
| 2022-10-24 | 3.68 | 3.70 | 3.31 | 3.51 | 17.5M |
| 2022-10-21 | 3.76 | 3.79 | 3.66 | 3.68 | 11.6M |
| 2022-10-20 | 3.76 | 3.79 | 3.70 | 3.71 | 11.8M |
| 2022-10-19 | 3.81 | 3.88 | 3.78 | 3.78 | 14.4M |
| 2022-10-18 | 3.89 | 3.92 | 3.81 | 3.84 | 15.3M |
| 2022-10-17 | 3.73 | 3.89 | 3.70 | 3.88 | 19.0M |
| 2022-10-14 | 3.76 | 3.85 | 3.76 | 3.79 | 15.2M |
| 2022-10-13 | 3.80 | 3.82 | 3.74 | 3.76 | 16.0M |
| 2022-10-12 | 3.68 | 3.86 | 3.63 | 3.83 | 20.3M |
| 2022-10-11 | 3.67 | 3.74 | 3.58 | 3.71 | 14.7M |
| 2022-10-10 | 3.87 | 3.89 | 3.72 | 3.72 | 19.8M |
| 2022-09-30 | 3.77 | 3.87 | 3.71 | 3.76 | 19.2M |
| 2022-09-29 | 3.90 | 3.92 | 3.71 | 3.72 | 21.1M |
| 2022-09-28 | 4.03 | 4.04 | 3.85 | 3.86 | 21.6M |
| 2022-09-27 | 4.05 | 4.09 | 3.85 | 4.07 | 29.5M |
| 2022-09-26 | 4.18 | 4.38 | 4.03 | 4.04 | 34.9M |
| 2022-09-23 | 4.50 | 4.69 | 4.21 | 4.27 | 38.1M |
| 2022-09-22 | 4.62 | 4.71 | 4.51 | 4.54 | 32.9M |
| 2022-09-21 | 4.52 | 4.76 | 4.45 | 4.72 | 45.8M |
| 2022-09-20 | 4.67 | 4.86 | 4.60 | 4.64 | 53.8M |
| 2022-09-19 | 4.41 | 4.82 | 4.39 | 4.75 | 64.6M |
| 2022-09-16 | 4.52 | 4.79 | 4.36 | 4.59 | 70.7M |
| 2022-09-15 | 4.46 | 4.68 | 4.36 | 4.58 | 57.8M |
| 2022-09-14 | 4.31 | 4.51 | 4.28 | 4.40 | 28.1M |
| 2022-09-13 | 4.55 | 4.56 | 4.38 | 4.40 | 32.2M |
| 2022-09-09 | 4.44 | 4.62 | 4.41 | 4.58 | 47.7M |
| 2022-09-08 | 4.48 | 4.54 | 4.36 | 4.46 | 25.8M |
| 2022-09-07 | 4.54 | 4.58 | 4.39 | 4.48 | 39.8M |
| 2022-09-06 | 4.33 | 4.80 | 4.33 | 4.54 | 65.0M |
| 2022-09-05 | 4.22 | 4.39 | 4.19 | 4.38 | 43.6M |
| 2022-09-02 | 4.23 | 4.28 | 4.17 | 4.27 | 61.3M |
| 2022-09-01 | 4.11 | 4.49 | 4.08 | 4.46 | 81.9M |
| 2022-08-31 | 4.15 | 4.20 | 4.08 | 4.08 | 9.5M |
| 2022-08-30 | 4.16 | 4.20 | 4.11 | 4.15 | 8.8M |
| 2022-08-29 | 4.02 | 4.14 | 3.98 | 4.13 | 10.9M |
| 2022-08-26 | 4.12 | 4.12 | 4.05 | 4.05 | 8.7M |
| 2022-08-25 | 4.10 | 4.15 | 4.05 | 4.11 | 10.4M |
| 2022-08-24 | 4.18 | 4.20 | 4.00 | 4.05 | 13.0M |
| 2022-08-23 | 4.25 | 4.26 | 4.15 | 4.17 | 10.8M |
| 2022-08-22 | 4.15 | 4.30 | 4.11 | 4.23 | 18.7M |
| 2022-08-19 | 4.15 | 4.25 | 4.12 | 4.17 | 12.6M |
| 2022-08-18 | 4.21 | 4.22 | 4.11 | 4.15 | 12.0M |
| 2022-08-17 | 4.20 | 4.27 | 4.16 | 4.23 | 14.3M |
| 2022-08-16 | 4.12 | 4.25 | 4.11 | 4.20 | 21.9M |
| 2022-08-15 | 4.23 | 4.25 | 4.09 | 4.11 | 12.9M |
| 2022-08-12 | 4.16 | 4.22 | 4.10 | 4.17 | 11.3M |
| 2022-08-11 | 4.09 | 4.18 | 4.08 | 4.15 | 10.7M |
| 2022-08-10 | 4.11 | 4.13 | 4.05 | 4.09 | 8.8M |
| 2022-08-09 | 4.09 | 4.20 | 4.08 | 4.13 | 11.2M |
| 2022-08-08 | 4.10 | 4.28 | 4.10 | 4.15 | 14.8M |
| 2022-08-05 | 4.07 | 4.09 | 4.02 | 4.08 | 8.5M |
| 2022-08-04 | 3.99 | 4.07 | 3.95 | 4.06 | 12.1M |
| 2022-08-03 | 4.00 | 4.11 | 3.92 | 3.96 | 14.6M |
| 2022-08-02 | 4.26 | 4.26 | 4.01 | 4.03 | 19.5M |
| 2022-08-01 | 4.39 | 4.39 | 4.25 | 4.30 | 14.2M |
| 2022-07-29 | 4.50 | 4.52 | 4.39 | 4.39 | 16.4M |
| 2022-07-28 | 4.49 | 4.59 | 4.46 | 4.50 | 19.5M |
| 2022-07-27 | 4.64 | 4.66 | 4.50 | 4.51 | 25.5M |
| 2022-07-26 | 4.49 | 4.71 | 4.44 | 4.66 | 37.8M |
| 2022-07-25 | 4.45 | 4.62 | 4.44 | 4.50 | 17.6M |
| 2022-07-22 | 4.50 | 4.54 | 4.41 | 4.45 | 12.2M |
| 2022-07-21 | 4.54 | 4.63 | 4.49 | 4.50 | 16.0M |
| 2022-07-20 | 4.52 | 4.56 | 4.47 | 4.49 | 15.7M |
| 2022-07-19 | 4.58 | 4.61 | 4.48 | 4.52 | 22.9M |
| 2022-07-18 | 4.35 | 4.64 | 4.35 | 4.59 | 34.0M |
| 2022-07-15 | 4.86 | 4.86 | 4.61 | 4.61 | 45.1M |
| 2022-07-14 | 4.75 | 5.30 | 4.75 | 5.12 | 76.1M |
| 2022-07-13 | 4.59 | 5.02 | 4.57 | 4.85 | 52.0M |
| 2022-07-12 | 4.53 | 4.68 | 4.50 | 4.61 | 22.0M |
| 2022-07-11 | 4.55 | 4.59 | 4.47 | 4.55 | 11.4M |
| 2022-07-08 | 4.58 | 4.63 | 4.51 | 4.57 | 15.1M |
| 2022-07-07 | 4.60 | 4.69 | 4.56 | 4.58 | 17.9M |
| 2022-07-06 | 4.85 | 4.87 | 4.60 | 4.63 | 30.3M |
| 2022-07-05 | 4.89 | 4.90 | 4.83 | 4.86 | 15.0M |
| 2022-07-04 | 4.88 | 4.91 | 4.83 | 4.87 | 20.8M |
| 2022-07-01 | 4.95 | 5.05 | 4.89 | 4.90 | 23.9M |
| 2022-06-30 | 5.09 | 5.09 | 4.89 | 4.95 | 36.8M |
| 2022-06-29 | 4.84 | 5.17 | 4.82 | 5.09 | 66.3M |
| 2022-06-28 | 4.90 | 4.90 | 4.82 | 4.84 | 20.1M |
| 2022-06-27 | 4.90 | 4.94 | 4.86 | 4.89 | 18.5M |
| 2022-06-24 | 4.94 | 4.95 | 4.88 | 4.90 | 20.0M |
| 2022-06-23 | 4.88 | 5.00 | 4.82 | 4.96 | 22.3M |
| 2022-06-22 | 5.03 | 5.05 | 4.89 | 4.91 | 29.5M |
| 2022-06-21 | 4.88 | 5.21 | 4.87 | 5.07 | 53.6M |
| 2022-06-20 | 4.80 | 4.97 | 4.80 | 4.90 | 22.8M |
| 2022-06-17 | 4.92 | 4.96 | 4.80 | 4.84 | 24.7M |
| 2022-06-16 | 5.05 | 5.10 | 4.92 | 4.95 | 27.2M |
| 2022-06-15 | 4.91 | 5.13 | 4.90 | 4.98 | 39.7M |
| 2022-06-14 | 4.82 | 5.05 | 4.78 | 4.97 | 32.4M |
| 2022-06-13 | 5.02 | 5.06 | 4.85 | 4.90 | 33.2M |
| 2022-06-10 | 4.91 | 5.18 | 4.90 | 5.10 | 33.9M |
| 2022-06-09 | 4.89 | 5.30 | 4.88 | 5.05 | 42.9M |
| 2022-06-08 | 5.10 | 5.16 | 4.99 | 5.01 | 44.9M |
| 2022-06-07 | 4.90 | 5.39 | 4.83 | 5.27 | 74.1M |
| 2022-06-06 | 4.89 | 4.92 | 4.78 | 4.91 | 32.7M |
| 2022-06-02 | 5.07 | 5.09 | 4.86 | 4.88 | 44.0M |
| 2022-06-01 | 5.21 | 5.26 | 5.03 | 5.08 | 38.6M |
| 2022-05-31 | 5.30 | 5.35 | 5.09 | 5.22 | 43.7M |
| 2022-05-30 | 5.45 | 5.48 | 5.30 | 5.39 | 43.0M |
| 2022-05-27 | 5.35 | 5.69 | 5.26 | 5.56 | 64.8M |
| 2022-05-26 | 5.45 | 5.59 | 5.35 | 5.38 | 47.8M |
| 2022-05-25 | 5.30 | 5.49 | 5.24 | 5.43 | 44.3M |
| 2022-05-24 | 5.75 | 5.75 | 5.31 | 5.36 | 69.1M |
| 2022-05-23 | 5.80 | 5.91 | 5.70 | 5.71 | 62.5M |
| 2022-05-20 | 6.02 | 6.16 | 5.85 | 5.91 | 71.4M |
| 2022-05-19 | 5.80 | 6.36 | 5.73 | 6.07 | 105.9M |
| 2022-05-18 | 5.71 | 6.13 | 5.58 | 5.99 | 93.0M |
| 2022-05-17 | 6.10 | 6.14 | 5.67 | 5.73 | 104.0M |
| 2022-05-16 | 6.15 | 6.49 | 6.00 | 6.30 | 161.8M |
| 2022-05-13 | 5.44 | 5.97 | 5.24 | 5.97 | 136.7M |
| 2022-05-12 | 5.58 | 5.74 | 5.28 | 5.43 | 78.1M |
| 2022-05-11 | 5.94 | 6.11 | 5.65 | 5.66 | 128.2M |
| 2022-05-10 | 5.65 | 6.03 | 5.48 | 6.00 | 140.9M |
| 2022-05-09 | 5.23 | 5.53 | 5.18 | 5.53 | 48.3M |
| 2022-05-06 | 5.15 | 5.27 | 4.98 | 5.03 | 74.3M |
| 2022-05-05 | 5.39 | 5.72 | 5.33 | 5.49 | 103.9M |
| 2022-04-29 | 5.45 | 5.83 | 5.18 | 5.47 | 134.5M |
| 2022-04-28 | 4.84 | 5.47 | 4.76 | 5.47 | 131.0M |
| 2022-04-27 | 4.80 | 5.14 | 4.69 | 4.97 | 96.0M |
| 2022-04-26 | 4.76 | 5.22 | 4.67 | 4.96 | 108.3M |
| 2022-04-25 | 5.08 | 5.36 | 4.86 | 4.86 | 95.0M |
| 2022-04-22 | 5.63 | 6.13 | 5.40 | 5.40 | 106.0M |
| 2022-04-21 | 6.01 | 6.66 | 6.00 | 6.00 | 149.4M |
| 2022-04-20 | 5.46 | 6.67 | 5.46 | 6.67 | 179.4M |
| 2022-04-19 | 6.06 | 6.06 | 6.06 | 6.06 | 11.3M |
| 2022-04-18 | 7.95 | 8.23 | 6.73 | 6.73 | 180.9M |
| 2022-04-15 | 7.10 | 7.48 | 7.00 | 7.48 | 141.0M |
| 2022-04-14 | 6.10 | 6.80 | 6.10 | 6.80 | 103.9M |
| 2022-04-13 | 5.31 | 6.18 | 5.28 | 6.18 | 167.2M |
| 2022-04-12 | 5.25 | 5.66 | 5.24 | 5.62 | 120.3M |
| 2022-04-11 | 6.03 | 6.03 | 5.82 | 5.82 | 60.6M |
| 2022-04-08 | 6.16 | 6.82 | 6.13 | 6.47 | 132.0M |
| 2022-04-07 | 6.12 | 6.32 | 5.85 | 6.20 | 129.1M |
| 2022-04-06 | 6.80 | 7.01 | 6.30 | 6.50 | 157.9M |
| 2022-04-01 | 6.29 | 7.01 | 5.81 | 6.90 | 182.2M |
| 2022-03-31 | 6.46 | 6.46 | 6.05 | 6.46 | 171.6M |
| 2022-03-30 | 5.86 | 5.87 | 5.66 | 5.87 | 23.7M |
| 2022-03-29 | 5.15 | 5.34 | 5.00 | 5.34 | 41.7M |
| 2022-03-28 | 4.43 | 4.85 | 4.33 | 4.85 | 38.7M |
| 2022-03-25 | 4.22 | 4.41 | 4.16 | 4.41 | 32.0M |
| 2022-03-24 | 4.26 | 4.44 | 4.22 | 4.23 | 31.7M |
| 2022-03-23 | 4.28 | 4.45 | 4.20 | 4.36 | 43.6M |
| 2022-03-22 | 4.20 | 4.41 | 4.17 | 4.32 | 40.7M |
| 2022-03-21 | 4.12 | 4.25 | 4.08 | 4.24 | 37.6M |
| 2022-03-18 | 3.98 | 4.15 | 3.93 | 4.12 | 28.6M |
| 2022-03-17 | 4.10 | 4.19 | 4.03 | 4.09 | 34.6M |
| 2022-03-16 | 3.71 | 3.92 | 3.65 | 3.89 | 20.5M |
| 2022-03-15 | 3.86 | 3.89 | 3.63 | 3.65 | 19.3M |
| 2022-03-14 | 3.87 | 4.06 | 3.85 | 3.88 | 19.9M |
| 2022-03-11 | 3.82 | 3.91 | 3.74 | 3.90 | 14.0M |
| 2022-03-10 | 3.83 | 3.95 | 3.80 | 3.86 | 16.4M |
| 2022-03-09 | 3.86 | 3.94 | 3.61 | 3.76 | 18.8M |
| 2022-03-08 | 3.98 | 4.01 | 3.83 | 3.86 | 22.6M |
| 2022-03-07 | 3.95 | 4.15 | 3.92 | 4.03 | 23.1M |
| 2022-03-04 | 4.05 | 4.07 | 3.96 | 3.97 | 16.8M |
| 2022-03-03 | 4.12 | 4.20 | 4.04 | 4.07 | 21.7M |
| 2022-03-02 | 4.01 | 4.15 | 4.00 | 4.10 | 22.1M |
| 2022-03-01 | 3.98 | 4.04 | 3.93 | 4.03 | 16.9M |
| 2022-02-28 | 3.97 | 3.99 | 3.84 | 3.96 | 13.6M |
| 2022-02-25 | 3.96 | 4.02 | 3.90 | 3.96 | 17.5M |
| 2022-02-24 | 4.10 | 4.16 | 3.87 | 3.94 | 30.9M |
| 2022-02-23 | 4.16 | 4.23 | 4.08 | 4.11 | 32.4M |
| 2022-02-22 | 4.26 | 4.31 | 4.15 | 4.20 | 50.4M |
| 2022-02-21 | 4.10 | 4.57 | 4.05 | 4.46 | 85.3M |
| 2022-02-18 | 3.86 | 4.21 | 3.81 | 4.21 | 31.6M |
| 2022-02-17 | 3.89 | 3.93 | 3.82 | 3.83 | 13.3M |
| 2022-02-16 | 3.85 | 3.94 | 3.83 | 3.91 | 15.6M |
| 2022-02-15 | 3.94 | 3.94 | 3.81 | 3.82 | 15.6M |
| 2022-02-14 | 3.92 | 4.01 | 3.87 | 3.92 | 21.1M |
| 2022-02-11 | 4.08 | 4.22 | 3.97 | 3.99 | 33.6M |
| 2022-02-10 | 3.99 | 4.04 | 3.94 | 4.01 | 23.8M |
| 2022-02-09 | 4.07 | 4.19 | 4.00 | 4.06 | 43.8M |
| 2022-02-08 | 3.79 | 4.10 | 3.76 | 4.01 | 37.3M |
| 2022-02-07 | 3.69 | 3.81 | 3.60 | 3.78 | 16.3M |
| 2022-01-28 | 3.51 | 3.72 | 3.49 | 3.66 | 19.6M |
| 2022-01-27 | 3.63 | 3.63 | 3.48 | 3.51 | 15.4M |
| 2022-01-26 | 3.59 | 3.67 | 3.57 | 3.62 | 10.2M |
| 2022-01-25 | 3.75 | 3.77 | 3.55 | 3.60 | 15.9M |
| 2022-01-24 | 3.71 | 3.82 | 3.63 | 3.76 | 19.9M |
| 2022-01-21 | 3.85 | 3.89 | 3.70 | 3.71 | 24.1M |
| 2022-01-20 | 3.92 | 4.10 | 3.85 | 3.87 | 31.7M |
| 2022-01-19 | 3.88 | 4.08 | 3.86 | 3.97 | 30.3M |
| 2022-01-18 | 3.90 | 4.02 | 3.83 | 3.94 | 30.9M |
| 2022-01-17 | 3.85 | 3.92 | 3.83 | 3.88 | 27.3M |
| 2022-01-14 | 4.04 | 4.10 | 3.88 | 3.88 | 63.7M |
| 2022-01-13 | 3.94 | 4.38 | 3.94 | 4.17 | 85.2M |
| 2022-01-12 | 4.01 | 4.02 | 3.89 | 3.98 | 33.0M |
| 2022-01-11 | 4.15 | 4.28 | 4.07 | 4.08 | 37.0M |
| 2022-01-10 | 4.13 | 4.38 | 4.00 | 4.23 | 52.3M |
| 2022-01-07 | 4.00 | 4.27 | 3.98 | 4.07 | 59.2M |
| 2022-01-06 | 3.90 | 4.09 | 3.87 | 4.00 | 34.9M |
| 2022-01-05 | 4.00 | 4.10 | 3.84 | 3.95 | 38.3M |
| 2022-01-04 | 3.85 | 4.02 | 3.85 | 4.00 | 29.2M |