5.24
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 | 4.58 | 4.63 | 4.56 | 4.58 | 13.0M |
| 2022-12-29 | 4.61 | 4.64 | 4.54 | 4.54 | 15.3M |
| 2022-12-28 | 4.73 | 4.73 | 4.61 | 4.61 | 17.0M |
| 2022-12-27 | 4.79 | 4.81 | 4.68 | 4.75 | 16.5M |
| 2022-12-26 | 4.61 | 4.80 | 4.59 | 4.79 | 25.1M |
| 2022-12-23 | 4.62 | 4.68 | 4.56 | 4.62 | 15.8M |
| 2022-12-22 | 4.73 | 4.76 | 4.60 | 4.64 | 21.1M |
| 2022-12-21 | 4.88 | 4.89 | 4.67 | 4.70 | 25.1M |
| 2022-12-20 | 4.75 | 4.89 | 4.73 | 4.87 | 20.6M |
| 2022-12-19 | 4.80 | 4.93 | 4.76 | 4.80 | 20.4M |
| 2022-12-16 | 4.95 | 4.96 | 4.82 | 4.83 | 24.3M |
| 2022-12-15 | 4.91 | 5.03 | 4.86 | 4.97 | 27.6M |
| 2022-12-14 | 4.85 | 4.95 | 4.77 | 4.90 | 26.6M |
| 2022-12-13 | 4.98 | 5.02 | 4.78 | 4.83 | 43.0M |
| 2022-12-12 | 5.18 | 5.20 | 5.01 | 5.02 | 28.3M |
| 2022-12-09 | 5.06 | 5.09 | 5.03 | 5.07 | 19.0M |
| 2022-12-08 | 5.14 | 5.14 | 5.06 | 5.07 | 25.7M |
| 2022-12-07 | 5.18 | 5.21 | 5.13 | 5.15 | 22.8M |
| 2022-12-06 | 5.20 | 5.25 | 5.14 | 5.19 | 27.7M |
| 2022-12-05 | 5.23 | 5.25 | 5.18 | 5.20 | 26.8M |
| 2022-12-02 | 5.25 | 5.29 | 5.19 | 5.20 | 35.1M |
| 2022-12-01 | 5.25 | 5.37 | 5.22 | 5.30 | 56.2M |
| 2022-11-30 | 5.12 | 5.24 | 5.07 | 5.21 | 42.2M |
| 2022-11-29 | 5.02 | 5.20 | 5.01 | 5.11 | 29.9M |
| 2022-11-28 | 5.02 | 5.02 | 4.98 | 5.01 | 17.9M |
| 2022-11-25 | 5.13 | 5.17 | 5.06 | 5.06 | 27.7M |
| 2022-11-24 | 5.14 | 5.31 | 5.13 | 5.20 | 37.8M |
| 2022-11-23 | 5.10 | 5.17 | 4.96 | 5.17 | 40.1M |
| 2022-11-22 | 5.20 | 5.25 | 5.12 | 5.13 | 28.1M |
| 2022-11-21 | 5.26 | 5.27 | 5.10 | 5.22 | 33.9M |
| 2022-11-18 | 5.31 | 5.38 | 5.25 | 5.28 | 38.0M |
| 2022-11-17 | 5.35 | 5.37 | 5.26 | 5.32 | 36.4M |
| 2022-11-16 | 5.54 | 5.54 | 5.37 | 5.40 | 42.1M |
| 2022-11-15 | 5.28 | 5.62 | 5.25 | 5.52 | 67.7M |
| 2022-11-14 | 5.40 | 5.43 | 5.26 | 5.29 | 47.3M |
| 2022-11-11 | 5.56 | 5.59 | 5.39 | 5.40 | 58.5M |
| 2022-11-10 | 5.42 | 5.56 | 5.38 | 5.45 | 41.7M |
| 2022-11-09 | 5.63 | 5.65 | 5.45 | 5.46 | 57.5M |
| 2022-11-08 | 5.72 | 5.73 | 5.56 | 5.62 | 51.8M |
| 2022-11-07 | 5.87 | 5.88 | 5.70 | 5.73 | 76.8M |
| 2022-11-04 | 5.63 | 5.85 | 5.60 | 5.82 | 100.7M |
| 2022-11-03 | 5.60 | 5.76 | 5.56 | 5.63 | 63.7M |
| 2022-11-02 | 5.68 | 5.83 | 5.56 | 5.72 | 98.6M |
| 2022-11-01 | 5.68 | 5.72 | 5.55 | 5.67 | 68.6M |
| 2022-10-31 | 5.38 | 5.82 | 5.38 | 5.66 | 101.8M |
| 2022-10-28 | 5.55 | 5.69 | 5.29 | 5.31 | 86.1M |
| 2022-10-27 | 6.00 | 6.14 | 5.60 | 5.65 | 114.7M |
| 2022-10-26 | 5.88 | 6.31 | 5.80 | 6.08 | 157.5M |
| 2022-10-25 | 5.77 | 6.07 | 5.50 | 6.00 | 136.1M |
| 2022-10-24 | 5.67 | 5.90 | 5.55 | 5.84 | 123.4M |
| 2022-10-21 | 5.62 | 6.11 | 5.62 | 5.75 | 149.0M |
| 2022-10-20 | 5.89 | 6.17 | 5.82 | 5.88 | 258.8M |
| 2022-10-19 | 5.15 | 5.73 | 5.12 | 5.73 | 109.5M |
| 2022-10-18 | 5.07 | 5.47 | 5.02 | 5.21 | 112.0M |
| 2022-10-17 | 4.94 | 5.16 | 4.92 | 5.07 | 59.0M |
| 2022-10-14 | 4.95 | 4.99 | 4.87 | 4.94 | 40.7M |
| 2022-10-13 | 4.89 | 5.03 | 4.85 | 4.91 | 43.9M |
| 2022-10-12 | 4.77 | 4.94 | 4.70 | 4.92 | 45.7M |
| 2022-10-11 | 4.60 | 4.77 | 4.54 | 4.75 | 44.8M |
| 2022-10-10 | 4.69 | 4.76 | 4.53 | 4.56 | 29.8M |
| 2022-09-30 | 4.75 | 4.80 | 4.68 | 4.70 | 29.4M |
| 2022-09-29 | 4.91 | 4.98 | 4.74 | 4.78 | 46.9M |
| 2022-09-28 | 5.24 | 5.24 | 4.90 | 4.90 | 68.6M |
| 2022-09-27 | 5.06 | 5.28 | 4.93 | 5.28 | 68.7M |
| 2022-09-26 | 5.02 | 5.22 | 4.98 | 5.06 | 51.6M |
| 2022-09-23 | 5.40 | 5.55 | 5.05 | 5.08 | 80.2M |
| 2022-09-22 | 5.36 | 5.54 | 5.32 | 5.40 | 82.8M |
| 2022-09-21 | 5.31 | 5.51 | 5.19 | 5.36 | 88.9M |
| 2022-09-20 | 5.17 | 5.46 | 5.16 | 5.40 | 103.0M |
| 2022-09-19 | 5.02 | 5.19 | 4.98 | 5.13 | 57.1M |
| 2022-09-16 | 5.10 | 5.14 | 5.00 | 5.00 | 33.1M |
| 2022-09-15 | 5.36 | 5.36 | 5.02 | 5.10 | 55.3M |
| 2022-09-14 | 5.24 | 5.35 | 5.21 | 5.31 | 34.5M |
| 2022-09-13 | 5.36 | 5.43 | 5.27 | 5.37 | 39.8M |
| 2022-09-09 | 5.45 | 5.48 | 5.22 | 5.34 | 57.6M |
| 2022-09-08 | 5.68 | 5.83 | 5.44 | 5.45 | 93.6M |
| 2022-09-07 | 5.58 | 5.73 | 5.52 | 5.68 | 68.6M |
| 2022-09-06 | 5.55 | 5.72 | 5.43 | 5.63 | 67.1M |
| 2022-09-05 | 5.50 | 5.67 | 5.45 | 5.52 | 45.7M |
| 2022-09-02 | 5.40 | 5.66 | 5.39 | 5.57 | 57.3M |
| 2022-09-01 | 5.50 | 5.57 | 5.36 | 5.43 | 45.0M |
| 2022-08-31 | 5.69 | 5.70 | 5.38 | 5.42 | 61.7M |
| 2022-08-30 | 5.78 | 5.80 | 5.64 | 5.69 | 46.7M |
| 2022-08-29 | 5.47 | 5.81 | 5.45 | 5.80 | 67.6M |
| 2022-08-26 | 5.67 | 5.81 | 5.60 | 5.60 | 60.5M |
| 2022-08-25 | 5.83 | 5.89 | 5.58 | 5.68 | 83.5M |
| 2022-08-24 | 6.19 | 6.25 | 5.79 | 5.80 | 120.0M |
| 2022-08-23 | 6.20 | 6.42 | 6.14 | 6.23 | 83.8M |
| 2022-08-22 | 6.20 | 6.35 | 6.01 | 6.22 | 111.3M |
| 2022-08-19 | 6.88 | 7.05 | 6.46 | 6.47 | 169.8M |
| 2022-08-18 | 6.75 | 6.88 | 6.66 | 6.74 | 142.7M |
| 2022-08-17 | 6.60 | 6.80 | 6.53 | 6.70 | 148.6M |
| 2022-08-16 | 6.42 | 6.75 | 6.32 | 6.68 | 159.3M |
| 2022-08-15 | 6.25 | 6.54 | 6.15 | 6.45 | 109.6M |
| 2022-08-12 | 6.54 | 6.67 | 6.38 | 6.40 | 132.6M |
| 2022-08-11 | 6.88 | 6.88 | 6.42 | 6.45 | 217.6M |
| 2022-08-10 | 6.91 | 7.24 | 6.85 | 6.97 | 196.4M |
| 2022-08-09 | 6.75 | 7.40 | 6.70 | 7.07 | 248.6M |
| 2022-08-08 | 6.54 | 7.19 | 6.54 | 6.85 | 208.6M |
| 2022-08-05 | 7.40 | 7.59 | 6.86 | 7.00 | 299.4M |
| 2022-08-04 | 6.45 | 7.26 | 6.02 | 7.26 | 290.0M |
| 2022-08-03 | 6.80 | 7.23 | 6.60 | 6.60 | 264.2M |
| 2022-08-02 | 7.75 | 8.04 | 7.33 | 7.33 | 250.9M |
| 2022-08-01 | 8.39 | 8.83 | 8.03 | 8.14 | 325.9M |
| 2022-07-29 | 7.96 | 8.50 | 7.59 | 8.50 | 296.0M |
| 2022-07-28 | 7.69 | 8.43 | 7.54 | 8.20 | 389.1M |
| 2022-07-27 | 7.01 | 7.82 | 6.84 | 7.82 | 360.4M |
| 2022-07-26 | 7.55 | 7.67 | 7.09 | 7.11 | 355.3M |
| 2022-07-25 | 7.33 | 8.20 | 7.16 | 7.88 | 426.4M |
| 2022-07-22 | 7.20 | 7.77 | 6.62 | 7.53 | 481.5M |
| 2022-07-21 | 7.17 | 7.17 | 7.17 | 7.17 | 42.5M |
| 2022-07-20 | 6.52 | 6.52 | 6.52 | 6.52 | 26.5M |
| 2022-07-19 | 5.93 | 5.93 | 5.93 | 5.93 | 7.6M |
| 2022-07-18 | 5.39 | 5.39 | 5.39 | 5.39 | 10.9M |
| 2022-07-15 | 4.38 | 4.90 | 4.38 | 4.90 | 107.3M |
| 2022-07-14 | 4.61 | 4.75 | 4.40 | 4.45 | 154.2M |
| 2022-07-13 | 4.21 | 4.66 | 4.17 | 4.66 | 146.4M |
| 2022-07-12 | 4.35 | 4.70 | 4.24 | 4.24 | 159.6M |
| 2022-07-11 | 4.75 | 4.97 | 4.51 | 4.53 | 243.0M |
| 2022-07-08 | 4.05 | 4.52 | 4.05 | 4.52 | 90.1M |
| 2022-07-07 | 3.83 | 4.27 | 3.80 | 4.11 | 113.7M |
| 2022-07-06 | 3.80 | 3.93 | 3.79 | 3.88 | 61.4M |
| 2022-07-05 | 3.95 | 4.06 | 3.82 | 3.83 | 88.8M |
| 2022-07-04 | 4.08 | 4.19 | 3.97 | 3.99 | 121.7M |
| 2022-07-01 | 3.94 | 4.46 | 3.94 | 4.28 | 148.9M |
| 2022-06-30 | 4.48 | 4.86 | 4.20 | 4.23 | 240.6M |
| 2022-06-29 | 4.22 | 4.42 | 4.11 | 4.42 | 127.0M |
| 2022-06-28 | 3.68 | 4.02 | 3.63 | 4.02 | 52.4M |
| 2022-06-27 | 3.68 | 3.69 | 3.60 | 3.65 | 17.4M |
| 2022-06-24 | 3.55 | 3.70 | 3.51 | 3.68 | 29.3M |
| 2022-06-23 | 3.39 | 3.54 | 3.37 | 3.53 | 18.1M |
| 2022-06-22 | 3.46 | 3.48 | 3.38 | 3.38 | 11.3M |
| 2022-06-21 | 3.52 | 3.52 | 3.42 | 3.46 | 13.4M |
| 2022-06-20 | 3.50 | 3.54 | 3.48 | 3.52 | 11.7M |
| 2022-06-17 | 3.51 | 3.55 | 3.46 | 3.51 | 12.4M |
| 2022-06-16 | 3.56 | 3.61 | 3.52 | 3.53 | 12.9M |
| 2022-06-15 | 3.61 | 3.65 | 3.56 | 3.56 | 14.2M |
| 2022-06-14 | 3.60 | 3.61 | 3.48 | 3.59 | 16.4M |
| 2022-06-13 | 3.60 | 3.68 | 3.56 | 3.63 | 22.0M |
| 2022-06-10 | 3.49 | 3.65 | 3.45 | 3.55 | 16.4M |
| 2022-06-09 | 3.52 | 3.56 | 3.45 | 3.48 | 11.4M |
| 2022-06-08 | 3.57 | 3.60 | 3.49 | 3.57 | 13.5M |
| 2022-06-07 | 3.62 | 3.64 | 3.53 | 3.58 | 11.7M |
| 2022-06-06 | 3.63 | 3.67 | 3.58 | 3.64 | 15.3M |
| 2022-06-02 | 3.56 | 3.65 | 3.55 | 3.62 | 13.8M |
| 2022-06-01 | 3.57 | 3.60 | 3.53 | 3.56 | 11.9M |
| 2022-05-31 | 3.48 | 3.55 | 3.44 | 3.54 | 12.2M |
| 2022-05-30 | 3.51 | 3.55 | 3.48 | 3.48 | 10.1M |
| 2022-05-27 | 3.53 | 3.59 | 3.49 | 3.51 | 12.3M |
| 2022-05-26 | 3.50 | 3.61 | 3.43 | 3.57 | 18.8M |
| 2022-05-25 | 3.43 | 3.50 | 3.41 | 3.50 | 9.7M |
| 2022-05-24 | 3.55 | 3.58 | 3.41 | 3.41 | 13.4M |
| 2022-05-23 | 3.48 | 3.56 | 3.47 | 3.55 | 10.8M |
| 2022-05-20 | 3.48 | 3.51 | 3.43 | 3.47 | 10.3M |
| 2022-05-19 | 3.38 | 3.48 | 3.35 | 3.47 | 12.5M |
| 2022-05-18 | 3.36 | 3.49 | 3.35 | 3.44 | 21.0M |
| 2022-05-17 | 3.31 | 3.35 | 3.24 | 3.33 | 10.2M |
| 2022-05-16 | 3.34 | 3.38 | 3.29 | 3.31 | 8.7M |
| 2022-05-13 | 3.31 | 3.34 | 3.28 | 3.33 | 8.1M |
| 2022-05-12 | 3.25 | 3.34 | 3.25 | 3.32 | 13.0M |
| 2022-05-11 | 3.27 | 3.37 | 3.27 | 3.28 | 15.8M |
| 2022-05-10 | 3.25 | 3.35 | 3.21 | 3.31 | 11.5M |
| 2022-05-09 | 3.16 | 3.28 | 3.15 | 3.26 | 9.0M |
| 2022-05-06 | 3.11 | 3.27 | 3.08 | 3.20 | 13.7M |
| 2022-05-05 | 3.10 | 3.33 | 3.07 | 3.23 | 20.3M |
| 2022-04-29 | 2.93 | 3.10 | 2.93 | 3.06 | 14.7M |
| 2022-04-28 | 3.00 | 3.01 | 2.89 | 2.91 | 9.9M |
| 2022-04-27 | 2.80 | 3.04 | 2.77 | 3.00 | 20.2M |
| 2022-04-26 | 3.10 | 3.13 | 2.85 | 2.88 | 20.3M |
| 2022-04-25 | 3.37 | 3.38 | 3.08 | 3.08 | 24.2M |
| 2022-04-22 | 3.51 | 3.52 | 3.40 | 3.42 | 10.4M |
| 2022-04-21 | 3.56 | 3.64 | 3.51 | 3.53 | 10.3M |
| 2022-04-20 | 3.64 | 3.68 | 3.58 | 3.59 | 9.7M |
| 2022-04-19 | 3.63 | 3.67 | 3.61 | 3.65 | 6.5M |
| 2022-04-18 | 3.59 | 3.67 | 3.55 | 3.64 | 8.5M |
| 2022-04-15 | 3.71 | 3.73 | 3.60 | 3.60 | 11.3M |
| 2022-04-14 | 3.69 | 3.76 | 3.68 | 3.71 | 9.7M |
| 2022-04-13 | 3.74 | 3.74 | 3.66 | 3.70 | 8.7M |
| 2022-04-12 | 3.60 | 3.74 | 3.56 | 3.74 | 11.9M |
| 2022-04-11 | 3.72 | 3.73 | 3.57 | 3.61 | 12.7M |
| 2022-04-08 | 3.71 | 3.77 | 3.63 | 3.75 | 14.4M |
| 2022-04-07 | 3.86 | 3.88 | 3.72 | 3.73 | 24.3M |
| 2022-04-06 | 3.87 | 3.91 | 3.83 | 3.89 | 13.6M |
| 2022-04-01 | 3.89 | 3.89 | 3.80 | 3.86 | 14.2M |
| 2022-03-31 | 3.95 | 3.95 | 3.86 | 3.87 | 21.1M |
| 2022-03-30 | 3.94 | 3.96 | 3.88 | 3.95 | 21.9M |
| 2022-03-29 | 4.00 | 4.08 | 3.94 | 3.95 | 28.0M |
| 2022-03-28 | 3.93 | 4.04 | 3.86 | 4.00 | 28.9M |
| 2022-03-25 | 3.95 | 4.06 | 3.95 | 3.97 | 32.0M |
| 2022-03-24 | 4.09 | 4.16 | 4.01 | 4.01 | 75.7M |
| 2022-03-23 | 3.80 | 4.20 | 3.80 | 4.20 | 103.8M |
| 2022-03-22 | 3.80 | 3.86 | 3.76 | 3.82 | 11.6M |
| 2022-03-21 | 3.76 | 3.80 | 3.73 | 3.79 | 11.1M |
| 2022-03-18 | 3.68 | 3.76 | 3.66 | 3.74 | 9.8M |
| 2022-03-17 | 3.68 | 3.76 | 3.68 | 3.70 | 12.0M |
| 2022-03-16 | 3.60 | 3.68 | 3.52 | 3.67 | 14.3M |
| 2022-03-15 | 3.76 | 3.77 | 3.56 | 3.56 | 15.5M |
| 2022-03-14 | 3.85 | 3.87 | 3.75 | 3.76 | 9.5M |
| 2022-03-11 | 3.78 | 3.87 | 3.72 | 3.86 | 12.2M |
| 2022-03-10 | 3.83 | 3.87 | 3.82 | 3.84 | 11.1M |
| 2022-03-09 | 3.82 | 3.87 | 3.58 | 3.78 | 18.8M |
| 2022-03-08 | 3.97 | 3.99 | 3.79 | 3.83 | 17.3M |
| 2022-03-07 | 4.01 | 4.03 | 3.94 | 3.95 | 15.8M |
| 2022-03-04 | 4.10 | 4.10 | 4.00 | 4.01 | 18.5M |
| 2022-03-03 | 4.12 | 4.14 | 4.08 | 4.09 | 12.3M |
| 2022-03-02 | 4.07 | 4.11 | 4.05 | 4.09 | 13.2M |
| 2022-03-01 | 4.06 | 4.10 | 4.05 | 4.10 | 15.7M |
| 2022-02-28 | 4.05 | 4.14 | 4.03 | 4.09 | 34.8M |
| 2022-02-25 | 3.97 | 4.03 | 3.94 | 3.97 | 15.1M |
| 2022-02-24 | 4.08 | 4.13 | 3.89 | 3.95 | 28.7M |
| 2022-02-23 | 4.11 | 4.12 | 4.06 | 4.11 | 14.1M |
| 2022-02-22 | 4.16 | 4.16 | 4.05 | 4.07 | 16.5M |
| 2022-02-21 | 4.03 | 4.16 | 4.01 | 4.14 | 24.7M |
| 2022-02-18 | 4.01 | 4.05 | 3.99 | 4.03 | 11.9M |
| 2022-02-17 | 4.07 | 4.10 | 4.01 | 4.01 | 17.0M |
| 2022-02-16 | 4.10 | 4.10 | 4.05 | 4.07 | 11.4M |
| 2022-02-15 | 4.09 | 4.11 | 4.03 | 4.06 | 12.4M |
| 2022-02-14 | 4.02 | 4.13 | 3.97 | 4.09 | 15.9M |
| 2022-02-11 | 4.11 | 4.12 | 4.02 | 4.03 | 17.1M |
| 2022-02-10 | 4.15 | 4.19 | 4.08 | 4.13 | 20.2M |
| 2022-02-09 | 4.06 | 4.26 | 4.01 | 4.15 | 33.2M |
| 2022-02-08 | 3.95 | 4.06 | 3.92 | 4.06 | 18.7M |
| 2022-02-07 | 4.01 | 4.08 | 3.96 | 3.99 | 23.0M |
| 2022-01-28 | 3.89 | 4.07 | 3.86 | 4.01 | 22.6M |
| 2022-01-27 | 4.10 | 4.10 | 3.83 | 3.84 | 23.5M |
| 2022-01-26 | 4.03 | 4.10 | 3.98 | 4.05 | 17.8M |
| 2022-01-25 | 4.18 | 4.23 | 3.99 | 3.99 | 29.2M |
| 2022-01-24 | 4.33 | 4.36 | 4.20 | 4.21 | 24.1M |
| 2022-01-21 | 4.33 | 4.41 | 4.29 | 4.34 | 21.4M |
| 2022-01-20 | 4.60 | 4.61 | 4.33 | 4.33 | 42.5M |
| 2022-01-19 | 4.60 | 4.67 | 4.51 | 4.55 | 38.7M |
| 2022-01-18 | 4.75 | 4.81 | 4.63 | 4.65 | 47.1M |
| 2022-01-17 | 4.60 | 4.89 | 4.56 | 4.81 | 73.0M |
| 2022-01-14 | 4.61 | 4.99 | 4.58 | 4.72 | 78.5M |
| 2022-01-13 | 4.70 | 4.78 | 4.57 | 4.58 | 49.7M |
| 2022-01-12 | 4.66 | 4.75 | 4.65 | 4.68 | 40.2M |
| 2022-01-11 | 4.84 | 4.89 | 4.63 | 4.69 | 80.3M |
| 2022-01-10 | 4.90 | 5.18 | 4.80 | 4.85 | 129.5M |
| 2022-01-07 | 4.51 | 4.99 | 4.43 | 4.99 | 85.4M |
| 2022-01-06 | 4.55 | 4.59 | 4.46 | 4.54 | 27.0M |
| 2022-01-05 | 4.60 | 4.64 | 4.47 | 4.53 | 38.4M |
| 2022-01-04 | 4.58 | 4.67 | 4.52 | 4.64 | 52.5M |