0.52
Last Update: 2025-09-29
| 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 | 3.46 | 3.46 | 3.35 | 3.35 | 0.4M |
| 2022-12-29 | 3.39 | 3.41 | 3.35 | 3.36 | 0.2M |
| 2022-12-28 | 3.30 | 3.58 | 3.29 | 3.41 | 2.7M |
| 2022-12-27 | 3.24 | 3.32 | 3.24 | 3.30 | 0.9M |
| 2022-12-26 | 3.32 | 3.32 | 3.24 | 3.24 | 0.3M |
| 2022-12-23 | 3.35 | 3.35 | 3.29 | 3.32 | 0.8M |
| 2022-12-22 | 3.33 | 3.35 | 3.32 | 3.35 | 0.1M |
| 2022-12-21 | 3.32 | 3.47 | 3.32 | 3.33 | 1.1M |
| 2022-12-20 | 3.39 | 3.39 | 3.26 | 3.26 | 1.2M |
| 2022-12-19 | 3.44 | 3.44 | 3.36 | 3.41 | 0.2M |
| 2022-12-16 | 3.43 | 3.49 | 3.41 | 3.47 | 0.4M |
| 2022-12-15 | 3.49 | 3.53 | 3.44 | 3.44 | 0.5M |
| 2022-12-14 | 3.35 | 3.66 | 3.35 | 3.53 | 2.9M |
| 2022-12-13 | 3.27 | 3.46 | 3.27 | 3.35 | 0.9M |
| 2022-12-09 | 3.32 | 3.32 | 3.27 | 3.27 | 0.2M |
| 2022-12-08 | 3.27 | 3.44 | 3.27 | 3.32 | 0.3M |
| 2022-12-07 | 3.27 | 3.32 | 3.27 | 3.27 | 0.2M |
| 2022-12-06 | 3.33 | 3.36 | 3.30 | 3.30 | 0.1M |
| 2022-12-02 | 3.35 | 3.38 | 3.32 | 3.36 | 0.2M |
| 2022-12-01 | 3.36 | 3.36 | 3.30 | 3.32 | 0.2M |
| 2022-11-30 | 3.33 | 3.35 | 3.26 | 3.29 | 0.1M |
| 2022-11-29 | 3.33 | 3.33 | 3.26 | 3.30 | 0.2M |
| 2022-11-28 | 3.39 | 3.39 | 3.27 | 3.27 | 0.3M |
| 2022-11-25 | 3.27 | 3.36 | 3.27 | 3.36 | 0.1M |
| 2022-11-24 | 3.32 | 3.38 | 3.27 | 3.32 | 0.8M |
| 2022-11-23 | 3.47 | 3.47 | 3.22 | 3.32 | 0.7M |
| 2022-11-22 | 3.55 | 3.55 | 3.47 | 3.49 | 0.2M |
| 2022-11-21 | 3.59 | 3.63 | 3.47 | 3.47 | 2.2M |
| 2022-11-18 | 3.55 | 3.64 | 3.53 | 3.59 | 0.2M |
| 2022-11-17 | 3.55 | 3.59 | 3.50 | 3.58 | 0.4M |
| 2022-11-16 | 3.63 | 3.64 | 3.52 | 3.55 | 0.2M |
| 2022-11-15 | 3.53 | 3.63 | 3.53 | 3.56 | 0.2M |
| 2022-11-14 | 3.64 | 3.69 | 3.47 | 3.53 | 0.6M |
| 2022-11-11 | 3.69 | 3.69 | 3.29 | 3.64 | 3.7M |
| 2022-11-10 | 3.70 | 3.75 | 3.69 | 3.70 | 0.4M |
| 2022-11-09 | 3.72 | 3.78 | 3.72 | 3.72 | 1.3M |
| 2022-11-08 | 3.76 | 3.78 | 3.73 | 3.73 | 0.3M |
| 2022-11-07 | 3.78 | 3.81 | 3.70 | 3.75 | 0.7M |
| 2022-11-04 | 3.66 | 3.86 | 3.66 | 3.76 | 4.0M |
| 2022-11-03 | 3.72 | 3.72 | 3.56 | 3.67 | 0.6M |
| 2022-11-02 | 3.72 | 3.76 | 3.67 | 3.72 | 0.8M |
| 2022-11-01 | 3.84 | 3.84 | 3.69 | 3.73 | 1.1M |
| 2022-10-31 | 3.80 | 3.86 | 3.63 | 3.78 | 4.2M |
| 2022-10-28 | 3.39 | 4.09 | 3.39 | 3.86 | 39.3M |
| 2022-10-27 | 3.19 | 3.19 | 3.07 | 3.15 | 1.2M |
| 2022-10-26 | 3.13 | 3.21 | 3.01 | 3.21 | 2.0M |
| 2022-10-25 | 3.13 | 3.19 | 3.02 | 3.13 | 1.2M |
| 2022-10-21 | 3.22 | 3.22 | 3.13 | 3.13 | 0.5M |
| 2022-10-20 | 3.19 | 3.22 | 3.15 | 3.18 | 0.6M |
| 2022-10-19 | 3.22 | 3.30 | 3.16 | 3.16 | 1.6M |
| 2022-10-18 | 3.19 | 3.21 | 3.16 | 3.21 | 0.5M |
| 2022-10-17 | 3.29 | 3.29 | 3.18 | 3.21 | 0.4M |
| 2022-10-12 | 3.18 | 3.33 | 3.16 | 3.19 | 0.7M |
| 2022-10-11 | 3.27 | 3.27 | 3.16 | 3.18 | 0.7M |
| 2022-10-10 | 3.27 | 3.30 | 3.18 | 3.21 | 0.4M |
| 2022-10-07 | 3.39 | 3.39 | 3.29 | 3.29 | 0.2M |
| 2022-10-06 | 3.19 | 3.39 | 3.16 | 3.36 | 1.0M |
| 2022-10-05 | 3.32 | 3.32 | 3.16 | 3.19 | 0.9M |
| 2022-10-04 | 3.32 | 3.32 | 3.22 | 3.29 | 0.5M |
| 2022-10-03 | 3.39 | 3.41 | 3.22 | 3.22 | 0.6M |
| 2022-09-30 | 3.38 | 3.39 | 3.30 | 3.33 | 0.3M |
| 2022-09-29 | 3.50 | 3.50 | 3.33 | 3.38 | 0.7M |
| 2022-09-28 | 3.38 | 3.46 | 3.19 | 3.44 | 1.0M |
| 2022-09-27 | 3.70 | 3.70 | 3.33 | 3.38 | 3.3M |
| 2022-09-26 | 3.70 | 3.76 | 3.67 | 3.69 | 0.4M |
| 2022-09-23 | 3.72 | 3.72 | 3.69 | 3.69 | 0.5M |
| 2022-09-22 | 3.78 | 3.78 | 3.66 | 3.69 | 1.3M |
| 2022-09-21 | 3.73 | 3.78 | 3.72 | 3.73 | 0.6M |
| 2022-09-20 | 3.78 | 3.78 | 3.72 | 3.72 | 1.1M |
| 2022-09-19 | 3.80 | 3.84 | 3.76 | 3.76 | 1.0M |
| 2022-09-16 | 3.93 | 3.93 | 3.80 | 3.81 | 1.9M |
| 2022-09-15 | 3.93 | 4.05 | 3.86 | 3.90 | 2.0M |
| 2022-09-14 | 4.05 | 4.05 | 3.86 | 3.93 | 2.0M |
| 2022-09-13 | 4.05 | 4.09 | 4.01 | 4.05 | 1.0M |
| 2022-09-12 | 4.09 | 4.13 | 4.01 | 4.05 | 1.2M |
| 2022-09-09 | 4.09 | 4.20 | 4.01 | 4.01 | 2.0M |
| 2022-09-08 | 4.13 | 4.17 | 4.01 | 4.09 | 1.6M |
| 2022-09-07 | 3.93 | 4.28 | 3.93 | 4.13 | 10.2M |
| 2022-09-06 | 3.86 | 4.01 | 3.86 | 3.90 | 1.4M |
| 2022-09-05 | 3.90 | 4.01 | 3.84 | 3.86 | 1.0M |
| 2022-09-02 | 4.09 | 4.17 | 3.86 | 3.90 | 3.1M |
| 2022-09-01 | 3.73 | 4.13 | 3.73 | 3.93 | 5.8M |
| 2022-08-31 | 3.84 | 3.84 | 3.64 | 3.73 | 5.5M |
| 2022-08-30 | 4.05 | 4.09 | 3.64 | 3.83 | 8.8M |
| 2022-08-29 | 4.01 | 4.17 | 4.01 | 4.01 | 1.6M |
| 2022-08-26 | 4.24 | 4.36 | 4.13 | 4.13 | 1.8M |
| 2022-08-25 | 4.20 | 4.32 | 4.13 | 4.24 | 2.5M |
| 2022-08-24 | 4.20 | 4.28 | 4.05 | 4.09 | 1.7M |
| 2022-08-23 | 4.28 | 4.28 | 4.13 | 4.20 | 1.7M |
| 2022-08-22 | 4.32 | 4.47 | 4.28 | 4.28 | 2.1M |
| 2022-08-19 | 4.40 | 4.47 | 4.24 | 4.32 | 1.7M |
| 2022-08-18 | 4.20 | 4.51 | 4.20 | 4.40 | 3.9M |
| 2022-08-17 | 4.09 | 4.40 | 4.09 | 4.24 | 4.6M |
| 2022-08-16 | 4.59 | 4.59 | 4.01 | 4.05 | 5.7M |
| 2022-08-15 | 4.55 | 4.67 | 4.47 | 4.59 | 2.4M |
| 2022-08-11 | 4.55 | 4.63 | 4.44 | 4.47 | 1.6M |
| 2022-08-10 | 4.55 | 4.78 | 4.47 | 4.51 | 6.0M |
| 2022-08-09 | 4.44 | 4.71 | 4.40 | 4.55 | 4.1M |
| 2022-08-08 | 4.47 | 4.59 | 4.40 | 4.40 | 2.0M |
| 2022-08-05 | 4.67 | 4.74 | 4.40 | 4.47 | 5.5M |
| 2022-08-04 | 4.32 | 4.71 | 4.32 | 4.67 | 6.7M |
| 2022-08-03 | 4.28 | 4.47 | 4.20 | 4.32 | 2.8M |
| 2022-08-02 | 4.44 | 4.44 | 4.24 | 4.24 | 0.9M |
| 2022-08-01 | 4.28 | 4.55 | 4.13 | 4.40 | 2.4M |
| 2022-07-27 | 4.05 | 4.24 | 4.05 | 4.20 | 0.3M |
| 2022-07-26 | 4.28 | 4.36 | 4.01 | 4.17 | 1.3M |
| 2022-07-25 | 4.36 | 4.36 | 4.17 | 4.24 | 1.1M |
| 2022-07-22 | 4.40 | 4.44 | 4.20 | 4.24 | 0.5M |
| 2022-07-21 | 4.28 | 4.44 | 4.28 | 4.44 | 0.5M |
| 2022-07-20 | 4.28 | 4.44 | 4.28 | 4.36 | 1.0M |
| 2022-07-19 | 4.40 | 4.40 | 4.13 | 4.28 | 0.9M |
| 2022-07-18 | 4.47 | 4.51 | 4.32 | 4.44 | 0.6M |
| 2022-07-15 | 4.55 | 4.55 | 4.20 | 4.36 | 2.8M |
| 2022-07-14 | 6.35 | 6.35 | 5.70 | 5.75 | 3.7M |
| 2022-07-12 | 6.20 | 6.45 | 6.20 | 6.35 | 0.6M |
| 2022-07-11 | 6.25 | 6.45 | 6.20 | 6.40 | 0.6M |
| 2022-07-08 | 6.75 | 6.80 | 6.20 | 6.35 | 1.1M |
| 2022-07-07 | 6.50 | 6.80 | 6.40 | 6.80 | 0.7M |
| 2022-07-06 | 6.85 | 6.90 | 6.40 | 6.40 | 1.2M |
| 2022-07-05 | 7.05 | 7.10 | 6.50 | 6.60 | 1.9M |
| 2022-07-04 | 7.00 | 7.25 | 6.95 | 7.05 | 1.9M |
| 2022-07-01 | 7.40 | 7.40 | 6.80 | 6.90 | 2.2M |
| 2022-06-30 | 7.45 | 7.45 | 7.15 | 7.30 | 0.6M |
| 2022-06-29 | 7.25 | 7.60 | 7.25 | 7.40 | 1.9M |
| 2022-06-28 | 7.25 | 7.35 | 7.15 | 7.30 | 0.7M |
| 2022-06-27 | 7.30 | 7.40 | 7.20 | 7.30 | 0.6M |
| 2022-06-24 | 7.00 | 7.35 | 6.85 | 7.25 | 2.7M |
| 2022-06-23 | 6.70 | 7.00 | 6.70 | 6.90 | 1.4M |
| 2022-06-22 | 6.85 | 7.05 | 6.50 | 6.75 | 1.8M |
| 2022-06-21 | 6.55 | 6.90 | 6.45 | 6.90 | 2.0M |
| 2022-06-20 | 6.50 | 6.50 | 6.30 | 6.40 | 0.3M |
| 2022-06-17 | 6.30 | 6.50 | 5.95 | 6.50 | 1.5M |
| 2022-06-16 | 6.50 | 6.80 | 6.25 | 6.40 | 2.4M |
| 2022-06-15 | 6.85 | 6.95 | 6.30 | 6.40 | 2.5M |
| 2022-06-14 | 7.30 | 7.40 | 6.50 | 7.05 | 5.0M |
| 2022-06-13 | 7.75 | 8.15 | 7.45 | 7.50 | 8.3M |
| 2022-06-10 | 8.00 | 8.60 | 8.00 | 8.20 | 11.9M |
| 2022-06-09 | 7.85 | 8.10 | 7.80 | 8.00 | 7.3M |
| 2022-06-08 | 7.80 | 8.25 | 7.65 | 7.95 | 16.8M |
| 2022-06-07 | 7.65 | 7.90 | 7.50 | 7.55 | 9.2M |
| 2022-06-06 | 7.00 | 7.80 | 7.00 | 7.80 | 24.1M |
| 2022-06-02 | 6.40 | 7.45 | 6.40 | 6.80 | 15.2M |
| 2022-06-01 | 6.45 | 6.60 | 6.25 | 6.35 | 2.6M |
| 2022-05-31 | 6.55 | 6.80 | 6.25 | 6.30 | 1.9M |
| 2022-05-30 | 6.20 | 6.60 | 6.20 | 6.50 | 1.6M |
| 2022-05-27 | 6.20 | 6.40 | 5.95 | 6.10 | 2.4M |
| 2022-05-26 | 6.45 | 6.45 | 6.00 | 6.20 | 2.2M |
| 2022-05-25 | 6.65 | 6.85 | 6.20 | 6.35 | 4.0M |
| 2022-05-24 | 6.45 | 7.35 | 6.45 | 6.65 | 6.6M |
| 2022-05-23 | 6.35 | 6.95 | 6.30 | 6.45 | 2.5M |
| 2022-05-20 | 6.55 | 6.60 | 6.35 | 6.35 | 1.3M |
| 2022-05-19 | 6.40 | 6.65 | 6.20 | 6.30 | 1.5M |
| 2022-05-18 | 6.55 | 6.90 | 6.35 | 6.75 | 1.6M |
| 2022-05-17 | 5.85 | 6.80 | 5.80 | 6.40 | 3.3M |
| 2022-05-13 | 6.10 | 6.20 | 5.80 | 5.80 | 1.0M |
| 2022-05-12 | 6.40 | 6.50 | 5.90 | 6.00 | 1.7M |
| 2022-05-11 | 6.70 | 7.50 | 6.40 | 6.40 | 6.7M |
| 2022-05-10 | 6.25 | 6.75 | 6.25 | 6.55 | 1.5M |
| 2022-05-09 | 7.10 | 7.20 | 6.15 | 6.20 | 2.9M |
| 2022-05-06 | 6.35 | 7.40 | 6.35 | 7.15 | 3.0M |
| 2022-05-05 | 7.60 | 7.60 | 6.60 | 6.75 | 2.1M |
| 2022-05-03 | 8.35 | 8.45 | 7.30 | 7.30 | 3.2M |
| 2022-04-29 | 8.85 | 9.25 | 8.40 | 8.40 | 2.9M |
| 2022-04-28 | 8.00 | 9.85 | 8.00 | 8.85 | 15.7M |
| 2022-04-27 | 8.20 | 8.35 | 8.00 | 8.00 | 0.8M |
| 2022-04-26 | 8.50 | 8.65 | 8.10 | 8.20 | 1.8M |
| 2022-04-25 | 8.80 | 8.80 | 8.40 | 8.50 | 0.6M |
| 2022-04-22 | 9.05 | 9.05 | 8.70 | 8.70 | 1.4M |
| 2022-04-21 | 9.45 | 9.45 | 8.90 | 9.05 | 0.8M |
| 2022-04-20 | 9.65 | 9.70 | 9.25 | 9.25 | 1.4M |
| 2022-04-19 | 9.10 | 9.80 | 8.90 | 9.35 | 2.0M |
| 2022-04-18 | 9.20 | 9.20 | 8.70 | 8.80 | 1.2M |
| 2022-04-12 | 8.70 | 9.55 | 8.10 | 9.25 | 4.8M |
| 2022-04-11 | 9.20 | 9.30 | 8.65 | 8.70 | 1.3M |
| 2022-04-08 | 9.15 | 9.85 | 9.15 | 9.25 | 1.7M |
| 2022-04-07 | 9.00 | 9.30 | 8.85 | 9.15 | 1.1M |
| 2022-04-05 | 9.40 | 9.40 | 9.05 | 9.05 | 0.9M |
| 2022-04-04 | 8.85 | 9.50 | 8.80 | 9.20 | 1.7M |
| 2022-04-01 | 8.90 | 9.00 | 8.50 | 8.80 | 1.9M |
| 2022-03-31 | 9.65 | 9.85 | 9.05 | 9.05 | 1.6M |
| 2022-03-30 | 9.60 | 10.10 | 9.50 | 9.80 | 2.1M |
| 2022-03-29 | 10.30 | 10.30 | 9.75 | 9.80 | 1.7M |
| 2022-03-28 | 10.70 | 10.70 | 10.00 | 10.10 | 1.4M |
| 2022-03-25 | 10.40 | 10.70 | 10.20 | 10.40 | 0.9M |
| 2022-03-24 | 10.20 | 11.00 | 10.10 | 10.50 | 3.3M |
| 2022-03-23 | 10.70 | 10.70 | 10.00 | 10.30 | 2.3M |
| 2022-03-22 | 11.20 | 11.20 | 10.40 | 10.70 | 0.9M |
| 2022-03-21 | 11.20 | 11.50 | 10.80 | 10.80 | 1.1M |
| 2022-03-18 | 11.50 | 11.50 | 10.90 | 11.20 | 0.9M |
| 2022-03-17 | 10.80 | 11.70 | 10.70 | 11.20 | 2.1M |
| 2022-03-16 | 11.80 | 11.80 | 11.20 | 11.20 | 0.5M |
| 2022-03-15 | 11.80 | 11.90 | 11.30 | 11.40 | 1.0M |
| 2022-03-14 | 12.10 | 12.10 | 11.60 | 11.80 | 1.3M |
| 2022-03-11 | 12.40 | 12.60 | 12.10 | 12.10 | 0.9M |
| 2022-03-10 | 12.00 | 12.80 | 11.90 | 12.40 | 2.7M |
| 2022-03-09 | 12.30 | 12.30 | 11.70 | 11.80 | 1.0M |
| 2022-03-08 | 12.10 | 12.70 | 11.60 | 11.80 | 1.8M |
| 2022-03-07 | 12.50 | 13.10 | 12.00 | 12.40 | 2.0M |
| 2022-03-04 | 13.40 | 13.40 | 12.60 | 12.70 | 1.9M |
| 2022-03-03 | 13.50 | 13.70 | 13.30 | 13.40 | 2.0M |
| 2022-03-02 | 12.90 | 13.70 | 12.80 | 13.30 | 4.0M |
| 2022-03-01 | 12.30 | 12.90 | 12.30 | 12.70 | 1.9M |
| 2022-02-28 | 11.20 | 13.00 | 11.10 | 12.50 | 4.9M |
| 2022-02-25 | 12.30 | 12.70 | 10.30 | 11.10 | 7.5M |
| 2022-02-24 | 14.00 | 14.10 | 12.00 | 12.30 | 5.5M |
| 2022-02-23 | 14.20 | 14.20 | 13.00 | 13.70 | 3.3M |
| 2022-02-22 | 13.20 | 14.30 | 13.00 | 14.10 | 2.4M |
| 2022-02-21 | 14.40 | 15.00 | 13.20 | 13.70 | 5.6M |
| 2022-02-18 | 12.70 | 14.00 | 12.30 | 13.60 | 3.7M |
| 2022-02-17 | 12.40 | 12.60 | 12.20 | 12.60 | 0.7M |
| 2022-02-15 | 12.70 | 12.70 | 12.30 | 12.50 | 0.4M |
| 2022-02-14 | 12.80 | 12.90 | 12.10 | 12.70 | 1.7M |
| 2022-02-11 | 12.40 | 12.80 | 12.40 | 12.50 | 0.9M |
| 2022-02-10 | 13.10 | 13.10 | 12.30 | 12.40 | 2.3M |
| 2022-02-09 | 13.00 | 13.20 | 12.70 | 13.00 | 1.6M |
| 2022-02-08 | 13.00 | 13.00 | 12.80 | 12.80 | 1.7M |
| 2022-02-07 | 12.80 | 13.30 | 12.60 | 13.10 | 3.4M |
| 2022-02-04 | 13.10 | 13.50 | 12.60 | 12.80 | 4.4M |
| 2022-02-03 | 12.40 | 13.00 | 11.90 | 13.00 | 3.5M |
| 2022-02-02 | 10.70 | 13.40 | 10.60 | 12.50 | 25.0M |
| 2022-02-01 | 10.40 | 10.70 | 10.20 | 10.70 | 2.7M |
| 2022-01-31 | 10.60 | 10.70 | 10.30 | 10.50 | 1.3M |
| 2022-01-28 | 10.40 | 10.50 | 10.10 | 10.50 | 3.5M |
| 2022-01-27 | 10.40 | 11.00 | 10.30 | 10.40 | 3.6M |
| 2022-01-26 | 11.00 | 11.00 | 10.20 | 10.80 | 3.9M |
| 2022-01-25 | 10.90 | 10.90 | 10.20 | 10.70 | 3.0M |
| 2022-01-24 | 10.40 | 11.00 | 10.00 | 10.60 | 9.0M |
| 2022-01-21 | 9.65 | 9.95 | 9.35 | 9.95 | 3.7M |
| 2022-01-20 | 9.10 | 9.75 | 9.00 | 9.65 | 10.4M |
| 2022-01-19 | 8.60 | 8.70 | 8.40 | 8.50 | 0.7M |
| 2022-01-18 | 8.65 | 8.80 | 8.50 | 8.60 | 1.8M |
| 2022-01-17 | 8.90 | 8.90 | 8.50 | 8.70 | 1.2M |
| 2022-01-14 | 8.90 | 8.95 | 8.20 | 8.80 | 3.3M |
| 2022-01-13 | 8.70 | 9.25 | 8.65 | 8.80 | 3.1M |
| 2022-01-12 | 8.35 | 8.75 | 8.15 | 8.50 | 3.9M |
| 2022-01-11 | 8.10 | 8.65 | 7.85 | 8.60 | 4.8M |
| 2022-01-10 | 7.45 | 8.30 | 7.15 | 8.10 | 7.8M |
| 2022-01-07 | 6.85 | 7.45 | 6.60 | 7.45 | 6.7M |
| 2022-01-06 | 6.75 | 6.75 | 6.45 | 6.70 | 1.3M |
| 2022-01-05 | 6.65 | 6.75 | 6.45 | 6.75 | 4.1M |
| 2022-01-04 | 5.90 | 7.00 | 5.90 | 6.60 | 14.6M |