14.74
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 | 4.59 | 4.62 | 4.55 | 4.55 | 43.4M |
| 2022-12-29 | 4.61 | 4.65 | 4.56 | 4.57 | 63.1M |
| 2022-12-28 | 4.59 | 4.70 | 4.56 | 4.65 | 64.5M |
| 2022-12-27 | 4.56 | 4.63 | 4.55 | 4.62 | 48.9M |
| 2022-12-26 | 4.55 | 4.56 | 4.50 | 4.53 | 49.1M |
| 2022-12-23 | 4.50 | 4.56 | 4.48 | 4.54 | 36.6M |
| 2022-12-22 | 4.64 | 4.65 | 4.51 | 4.53 | 50.3M |
| 2022-12-21 | 4.65 | 4.66 | 4.58 | 4.60 | 43.1M |
| 2022-12-20 | 4.64 | 4.66 | 4.58 | 4.62 | 52.4M |
| 2022-12-19 | 4.81 | 4.84 | 4.63 | 4.67 | 90.7M |
| 2022-12-16 | 4.77 | 4.82 | 4.75 | 4.79 | 53.1M |
| 2022-12-15 | 4.87 | 4.90 | 4.78 | 4.83 | 84.4M |
| 2022-12-14 | 4.95 | 5.01 | 4.88 | 4.89 | 81.2M |
| 2022-12-13 | 4.89 | 5.03 | 4.89 | 4.95 | 104.5M |
| 2022-12-12 | 4.98 | 4.98 | 4.88 | 4.90 | 123.3M |
| 2022-12-09 | 4.78 | 5.03 | 4.76 | 5.01 | 240.1M |
| 2022-12-08 | 4.78 | 4.82 | 4.76 | 4.79 | 57.9M |
| 2022-12-07 | 4.79 | 4.84 | 4.77 | 4.78 | 82.6M |
| 2022-12-06 | 4.80 | 4.84 | 4.76 | 4.83 | 87.1M |
| 2022-12-05 | 4.70 | 4.85 | 4.70 | 4.82 | 156.2M |
| 2022-12-02 | 4.73 | 4.75 | 4.66 | 4.66 | 83.9M |
| 2022-12-01 | 4.73 | 4.81 | 4.73 | 4.74 | 130.1M |
| 2022-11-30 | 4.71 | 4.75 | 4.66 | 4.66 | 78.5M |
| 2022-11-29 | 4.54 | 4.72 | 4.54 | 4.71 | 118.7M |
| 2022-11-28 | 4.61 | 4.61 | 4.48 | 4.56 | 85.8M |
| 2022-11-25 | 4.63 | 4.67 | 4.61 | 4.65 | 49.1M |
| 2022-11-24 | 4.67 | 4.68 | 4.63 | 4.64 | 50.7M |
| 2022-11-23 | 4.66 | 4.69 | 4.61 | 4.63 | 52.5M |
| 2022-11-22 | 4.62 | 4.71 | 4.61 | 4.64 | 63.0M |
| 2022-11-21 | 4.67 | 4.67 | 4.57 | 4.66 | 68.8M |
| 2022-11-18 | 4.73 | 4.77 | 4.69 | 4.69 | 80.6M |
| 2022-11-17 | 4.78 | 4.80 | 4.70 | 4.75 | 113.8M |
| 2022-11-16 | 4.74 | 4.90 | 4.70 | 4.82 | 178.9M |
| 2022-11-15 | 4.70 | 4.74 | 4.63 | 4.74 | 118.8M |
| 2022-11-14 | 4.73 | 4.81 | 4.66 | 4.70 | 197.7M |
| 2022-11-11 | 4.70 | 4.75 | 4.65 | 4.68 | 177.0M |
| 2022-11-10 | 4.59 | 4.60 | 4.51 | 4.56 | 103.9M |
| 2022-11-09 | 4.74 | 4.78 | 4.61 | 4.62 | 121.9M |
| 2022-11-08 | 4.64 | 4.72 | 4.61 | 4.67 | 149.3M |
| 2022-11-07 | 4.60 | 4.71 | 4.58 | 4.67 | 303.3M |
| 2022-11-04 | 4.35 | 4.50 | 4.33 | 4.48 | 204.8M |
| 2022-11-03 | 4.35 | 4.36 | 4.29 | 4.33 | 113.6M |
| 2022-11-02 | 4.31 | 4.42 | 4.28 | 4.38 | 173.5M |
| 2022-11-01 | 4.24 | 4.31 | 4.21 | 4.31 | 137.2M |
| 2022-10-31 | 4.12 | 4.20 | 4.08 | 4.15 | 79.8M |
| 2022-10-28 | 4.29 | 4.29 | 4.15 | 4.17 | 104.0M |
| 2022-10-27 | 4.26 | 4.35 | 4.25 | 4.29 | 136.8M |
| 2022-10-26 | 4.20 | 4.26 | 4.18 | 4.23 | 94.6M |
| 2022-10-25 | 4.15 | 4.26 | 4.05 | 4.22 | 134.3M |
| 2022-10-24 | 4.29 | 4.33 | 4.14 | 4.15 | 162.1M |
| 2022-10-21 | 4.29 | 4.31 | 4.25 | 4.26 | 79.2M |
| 2022-10-20 | 4.26 | 4.33 | 4.21 | 4.27 | 106.3M |
| 2022-10-19 | 4.37 | 4.39 | 4.29 | 4.30 | 144.4M |
| 2022-10-18 | 4.42 | 4.44 | 4.36 | 4.38 | 122.6M |
| 2022-10-17 | 4.39 | 4.42 | 4.33 | 4.41 | 182.9M |
| 2022-10-14 | 4.37 | 4.48 | 4.34 | 4.46 | 254.1M |
| 2022-10-13 | 4.35 | 4.40 | 4.30 | 4.32 | 189.5M |
| 2022-10-12 | 4.50 | 4.52 | 4.18 | 4.42 | 365.0M |
| 2022-10-11 | 4.54 | 4.64 | 4.50 | 4.56 | 81.8M |
| 2022-10-10 | 4.72 | 4.75 | 4.45 | 4.51 | 138.1M |
| 2022-09-30 | 4.72 | 4.85 | 4.69 | 4.72 | 110.0M |
| 2022-09-29 | 4.65 | 4.79 | 4.63 | 4.72 | 127.3M |
| 2022-09-28 | 4.73 | 4.73 | 4.55 | 4.55 | 79.2M |
| 2022-09-27 | 4.71 | 4.75 | 4.63 | 4.75 | 71.9M |
| 2022-09-26 | 4.80 | 4.83 | 4.68 | 4.69 | 88.9M |
| 2022-09-23 | 4.90 | 4.91 | 4.81 | 4.84 | 67.4M |
| 2022-09-22 | 4.85 | 4.94 | 4.85 | 4.89 | 59.5M |
| 2022-09-21 | 4.89 | 4.92 | 4.83 | 4.90 | 55.5M |
| 2022-09-20 | 4.79 | 4.97 | 4.78 | 4.90 | 76.6M |
| 2022-09-19 | 4.86 | 4.88 | 4.74 | 4.78 | 69.7M |
| 2022-09-16 | 5.02 | 5.03 | 4.85 | 4.85 | 114.7M |
| 2022-09-15 | 5.13 | 5.18 | 4.95 | 5.01 | 114.2M |
| 2022-09-14 | 5.14 | 5.19 | 5.09 | 5.12 | 90.5M |
| 2022-09-13 | 5.23 | 5.28 | 5.20 | 5.22 | 121.8M |
| 2022-09-09 | 5.14 | 5.24 | 5.11 | 5.18 | 96.7M |
| 2022-09-08 | 5.11 | 5.15 | 5.08 | 5.11 | 75.7M |
| 2022-09-07 | 5.03 | 5.13 | 5.02 | 5.12 | 89.6M |
| 2022-09-06 | 4.96 | 5.06 | 4.95 | 5.05 | 92.4M |
| 2022-09-05 | 4.90 | 4.95 | 4.86 | 4.95 | 72.1M |
| 2022-09-02 | 4.94 | 4.96 | 4.88 | 4.90 | 74.7M |
| 2022-09-01 | 4.92 | 4.98 | 4.88 | 4.93 | 70.0M |
| 2022-08-31 | 5.06 | 5.07 | 4.90 | 4.92 | 163.4M |
| 2022-08-30 | 5.15 | 5.15 | 5.06 | 5.09 | 90.3M |
| 2022-08-29 | 5.11 | 5.15 | 5.05 | 5.14 | 86.3M |
| 2022-08-26 | 5.22 | 5.27 | 5.18 | 5.19 | 94.2M |
| 2022-08-25 | 5.15 | 5.23 | 5.11 | 5.22 | 113.0M |
| 2022-08-24 | 5.33 | 5.40 | 5.13 | 5.15 | 205.2M |
| 2022-08-23 | 5.35 | 5.41 | 5.30 | 5.33 | 103.1M |
| 2022-08-22 | 5.27 | 5.36 | 5.25 | 5.36 | 137.6M |
| 2022-08-19 | 5.23 | 5.28 | 5.23 | 5.24 | 98.9M |
| 2022-08-18 | 5.26 | 5.31 | 5.21 | 5.26 | 118.1M |
| 2022-08-17 | 5.38 | 5.42 | 5.27 | 5.32 | 160.5M |
| 2022-08-16 | 5.51 | 5.52 | 5.38 | 5.41 | 173.5M |
| 2022-08-15 | 5.44 | 5.57 | 5.40 | 5.53 | 229.7M |
| 2022-08-12 | 5.40 | 5.50 | 5.37 | 5.46 | 143.5M |
| 2022-08-11 | 5.39 | 5.42 | 5.30 | 5.41 | 145.1M |
| 2022-08-10 | 5.40 | 5.50 | 5.33 | 5.37 | 146.3M |
| 2022-08-09 | 5.34 | 5.38 | 5.30 | 5.36 | 92.2M |
| 2022-08-08 | 5.29 | 5.44 | 5.26 | 5.35 | 144.1M |
| 2022-08-05 | 5.21 | 5.28 | 5.18 | 5.27 | 93.7M |
| 2022-08-04 | 5.21 | 5.25 | 5.13 | 5.20 | 86.7M |
| 2022-08-03 | 5.21 | 5.30 | 5.15 | 5.17 | 116.9M |
| 2022-08-02 | 5.36 | 5.36 | 5.15 | 5.22 | 186.3M |
| 2022-08-01 | 5.34 | 5.45 | 5.18 | 5.44 | 154.2M |
| 2022-07-29 | 5.46 | 5.48 | 5.38 | 5.39 | 145.6M |
| 2022-07-28 | 5.56 | 5.56 | 5.46 | 5.48 | 140.7M |
| 2022-07-27 | 5.45 | 5.55 | 5.41 | 5.52 | 132.4M |
| 2022-07-26 | 5.39 | 5.52 | 5.34 | 5.47 | 159.4M |
| 2022-07-25 | 5.52 | 5.54 | 5.36 | 5.38 | 228.1M |
| 2022-07-22 | 5.70 | 5.78 | 5.51 | 5.56 | 650.5M |
| 2022-07-21 | 5.43 | 5.98 | 5.38 | 5.98 | 643.0M |
| 2022-07-20 | 5.26 | 5.44 | 5.25 | 5.44 | 197.8M |
| 2022-07-19 | 5.29 | 5.31 | 5.20 | 5.24 | 118.1M |
| 2022-07-18 | 5.18 | 5.33 | 5.17 | 5.31 | 155.0M |
| 2022-07-15 | 5.15 | 5.26 | 5.13 | 5.15 | 164.7M |
| 2022-07-14 | 5.20 | 5.22 | 5.12 | 5.14 | 167.7M |
| 2022-07-13 | 5.22 | 5.26 | 5.12 | 5.23 | 121.0M |
| 2022-07-12 | 5.31 | 5.34 | 5.22 | 5.23 | 136.7M |
| 2022-07-11 | 5.47 | 5.49 | 5.27 | 5.31 | 220.2M |
| 2022-07-08 | 5.42 | 5.63 | 5.41 | 5.51 | 318.0M |
| 2022-07-07 | 5.24 | 5.43 | 5.22 | 5.37 | 230.7M |
| 2022-07-06 | 5.53 | 5.58 | 5.16 | 5.27 | 473.9M |
| 2022-07-05 | 5.64 | 5.73 | 5.51 | 5.62 | 244.5M |
| 2022-07-04 | 5.63 | 5.72 | 5.58 | 5.63 | 241.4M |
| 2022-07-01 | 5.80 | 5.80 | 5.66 | 5.71 | 209.1M |
| 2022-06-30 | 5.70 | 5.81 | 5.62 | 5.73 | 271.8M |
| 2022-06-29 | 5.86 | 5.93 | 5.71 | 5.72 | 339.6M |
| 2022-06-28 | 6.02 | 6.05 | 5.83 | 5.90 | 381.8M |
| 2022-06-27 | 5.66 | 6.06 | 5.60 | 5.98 | 588.7M |
| 2022-06-24 | 5.87 | 6.09 | 5.73 | 5.75 | 478.0M |
| 2022-06-23 | 5.95 | 6.16 | 5.59 | 5.98 | 1,018.1M |
| 2022-06-22 | 5.75 | 6.27 | 5.72 | 6.12 | 1,159.8M |
| 2022-06-21 | 5.66 | 5.73 | 5.47 | 5.70 | 368.4M |
| 2022-06-20 | 6.12 | 6.12 | 5.51 | 5.76 | 742.2M |
| 2022-06-17 | 5.82 | 6.13 | 5.73 | 6.11 | 506.6M |
| 2022-06-16 | 5.82 | 5.98 | 5.72 | 5.82 | 261.0M |
| 2022-06-15 | 5.79 | 5.92 | 5.62 | 5.82 | 356.2M |
| 2022-06-14 | 5.66 | 5.80 | 5.59 | 5.79 | 283.0M |
| 2022-06-13 | 5.67 | 5.85 | 5.63 | 5.72 | 378.6M |
| 2022-06-10 | 5.32 | 5.76 | 5.32 | 5.68 | 363.2M |
| 2022-06-09 | 5.19 | 5.54 | 5.19 | 5.39 | 379.2M |
| 2022-06-08 | 5.05 | 5.18 | 4.96 | 5.17 | 195.9M |
| 2022-06-07 | 5.02 | 5.07 | 4.98 | 5.04 | 109.2M |
| 2022-06-06 | 4.90 | 5.06 | 4.86 | 5.04 | 186.8M |
| 2022-06-02 | 4.76 | 4.85 | 4.74 | 4.84 | 100.8M |
| 2022-06-01 | 4.74 | 4.80 | 4.72 | 4.78 | 89.5M |
| 2022-05-31 | 4.74 | 4.77 | 4.70 | 4.77 | 98.7M |
| 2022-05-30 | 4.75 | 4.79 | 4.72 | 4.74 | 83.7M |
| 2022-05-27 | 4.77 | 4.83 | 4.72 | 4.75 | 124.0M |
| 2022-05-26 | 4.72 | 4.78 | 4.62 | 4.76 | 124.1M |
| 2022-05-25 | 4.61 | 4.75 | 4.59 | 4.71 | 164.9M |
| 2022-05-24 | 4.73 | 4.74 | 4.54 | 4.54 | 130.6M |
| 2022-05-23 | 4.67 | 4.80 | 4.65 | 4.75 | 141.8M |
| 2022-05-20 | 4.50 | 4.70 | 4.50 | 4.69 | 222.3M |
| 2022-05-19 | 4.44 | 4.48 | 4.39 | 4.47 | 123.8M |
| 2022-05-18 | 4.58 | 4.58 | 4.49 | 4.52 | 87.9M |
| 2022-05-17 | 4.46 | 4.58 | 4.45 | 4.57 | 136.5M |
| 2022-05-16 | 4.48 | 4.51 | 4.44 | 4.46 | 86.9M |
| 2022-05-13 | 4.46 | 4.51 | 4.40 | 4.44 | 99.0M |
| 2022-05-12 | 4.46 | 4.52 | 4.39 | 4.45 | 112.0M |
| 2022-05-11 | 4.44 | 4.65 | 4.42 | 4.53 | 162.1M |
| 2022-05-10 | 4.42 | 4.49 | 4.32 | 4.44 | 169.6M |
| 2022-05-09 | 4.50 | 4.57 | 4.45 | 4.50 | 85.5M |
| 2022-05-06 | 4.60 | 4.62 | 4.51 | 4.55 | 104.2M |
| 2022-05-05 | 4.71 | 4.79 | 4.65 | 4.74 | 106.1M |
| 2022-04-29 | 4.52 | 4.72 | 4.49 | 4.68 | 137.1M |
| 2022-04-28 | 4.52 | 4.54 | 4.41 | 4.46 | 120.1M |
| 2022-04-27 | 4.19 | 4.55 | 4.18 | 4.52 | 153.0M |
| 2022-04-26 | 4.61 | 4.64 | 4.23 | 4.27 | 196.3M |
| 2022-04-25 | 4.83 | 4.83 | 4.60 | 4.61 | 134.2M |
| 2022-04-22 | 4.87 | 4.98 | 4.78 | 4.95 | 91.4M |
| 2022-04-21 | 5.17 | 5.18 | 4.88 | 4.92 | 157.5M |
| 2022-04-20 | 5.36 | 5.37 | 5.16 | 5.18 | 111.4M |
| 2022-04-19 | 5.40 | 5.44 | 5.35 | 5.38 | 87.8M |
| 2022-04-18 | 5.49 | 5.49 | 5.32 | 5.36 | 91.4M |
| 2022-04-15 | 5.48 | 5.64 | 5.44 | 5.52 | 178.7M |
| 2022-04-14 | 5.46 | 5.56 | 5.40 | 5.50 | 127.8M |
| 2022-04-13 | 5.18 | 5.58 | 5.17 | 5.45 | 243.6M |
| 2022-04-12 | 5.13 | 5.21 | 5.01 | 5.21 | 94.2M |
| 2022-04-11 | 5.41 | 5.44 | 5.11 | 5.13 | 140.9M |
| 2022-04-08 | 5.25 | 5.49 | 5.23 | 5.41 | 157.7M |
| 2022-04-07 | 5.32 | 5.33 | 5.25 | 5.26 | 63.8M |
| 2022-04-06 | 5.27 | 5.35 | 5.20 | 5.34 | 88.9M |
| 2022-04-01 | 5.20 | 5.31 | 5.13 | 5.28 | 79.6M |
| 2022-03-31 | 5.31 | 5.32 | 5.18 | 5.21 | 98.5M |
| 2022-03-30 | 5.36 | 5.36 | 5.23 | 5.30 | 88.1M |
| 2022-03-29 | 5.30 | 5.39 | 5.27 | 5.33 | 75.7M |
| 2022-03-28 | 5.38 | 5.41 | 5.24 | 5.33 | 108.5M |
| 2022-03-25 | 5.43 | 5.60 | 5.40 | 5.47 | 178.5M |
| 2022-03-24 | 5.31 | 5.50 | 5.29 | 5.44 | 180.5M |
| 2022-03-23 | 5.28 | 5.33 | 5.25 | 5.31 | 135.3M |
| 2022-03-22 | 5.25 | 5.29 | 5.16 | 5.24 | 120.4M |
| 2022-03-21 | 5.22 | 5.31 | 5.16 | 5.22 | 147.7M |
| 2022-03-18 | 5.10 | 5.20 | 5.06 | 5.17 | 154.6M |
| 2022-03-17 | 5.01 | 5.15 | 4.97 | 5.09 | 186.8M |
| 2022-03-16 | 4.80 | 4.96 | 4.65 | 4.93 | 217.5M |
| 2022-03-15 | 5.00 | 5.01 | 4.60 | 4.62 | 252.5M |
| 2022-03-14 | 5.12 | 5.17 | 5.04 | 5.05 | 116.7M |
| 2022-03-11 | 5.18 | 5.22 | 5.06 | 5.21 | 161.4M |
| 2022-03-10 | 5.35 | 5.39 | 5.20 | 5.28 | 176.0M |
| 2022-03-09 | 5.40 | 5.40 | 5.01 | 5.25 | 240.8M |
| 2022-03-08 | 5.77 | 5.87 | 5.34 | 5.46 | 270.2M |
| 2022-03-07 | 5.86 | 5.95 | 5.68 | 5.73 | 218.7M |
| 2022-03-04 | 5.99 | 6.00 | 5.76 | 5.78 | 245.0M |
| 2022-03-03 | 5.98 | 6.13 | 5.98 | 6.02 | 312.8M |
| 2022-03-02 | 5.88 | 6.01 | 5.86 | 5.93 | 198.0M |
| 2022-03-01 | 6.00 | 6.01 | 5.84 | 5.92 | 217.0M |
| 2022-02-28 | 5.77 | 6.05 | 5.77 | 6.01 | 393.0M |
| 2022-02-25 | 5.71 | 5.85 | 5.69 | 5.74 | 148.5M |
| 2022-02-24 | 5.76 | 5.89 | 5.62 | 5.72 | 172.7M |
| 2022-02-23 | 5.79 | 5.81 | 5.72 | 5.80 | 118.6M |
| 2022-02-22 | 5.70 | 5.77 | 5.66 | 5.76 | 89.8M |
| 2022-02-21 | 5.78 | 5.81 | 5.71 | 5.73 | 85.5M |
| 2022-02-18 | 5.74 | 5.81 | 5.71 | 5.80 | 100.2M |
| 2022-02-17 | 5.70 | 5.82 | 5.67 | 5.79 | 139.3M |
| 2022-02-16 | 5.68 | 5.77 | 5.67 | 5.69 | 78.9M |
| 2022-02-15 | 5.70 | 5.71 | 5.60 | 5.68 | 92.7M |
| 2022-02-14 | 5.75 | 5.80 | 5.63 | 5.69 | 126.6M |
| 2022-02-11 | 5.79 | 5.87 | 5.74 | 5.79 | 190.0M |
| 2022-02-10 | 5.65 | 5.87 | 5.65 | 5.79 | 272.0M |
| 2022-02-09 | 5.45 | 5.63 | 5.43 | 5.61 | 163.9M |
| 2022-02-08 | 5.39 | 5.44 | 5.32 | 5.43 | 99.3M |
| 2022-02-07 | 5.26 | 5.40 | 5.25 | 5.39 | 122.9M |
| 2022-01-28 | 5.23 | 5.26 | 5.02 | 5.17 | 103.9M |
| 2022-01-27 | 5.50 | 5.50 | 5.13 | 5.17 | 158.2M |
| 2022-01-26 | 5.47 | 5.52 | 5.46 | 5.50 | 59.3M |
| 2022-01-25 | 5.61 | 5.66 | 5.46 | 5.46 | 131.0M |
| 2022-01-24 | 5.69 | 5.71 | 5.60 | 5.66 | 89.0M |
| 2022-01-21 | 5.62 | 5.70 | 5.59 | 5.69 | 119.0M |
| 2022-01-20 | 5.62 | 5.67 | 5.57 | 5.65 | 115.2M |
| 2022-01-19 | 5.57 | 5.62 | 5.55 | 5.57 | 85.0M |
| 2022-01-18 | 5.56 | 5.63 | 5.52 | 5.58 | 87.9M |
| 2022-01-17 | 5.58 | 5.61 | 5.52 | 5.57 | 99.2M |
| 2022-01-14 | 5.70 | 5.70 | 5.58 | 5.62 | 147.5M |
| 2022-01-13 | 5.79 | 5.88 | 5.71 | 5.72 | 219.4M |
| 2022-01-12 | 5.59 | 5.76 | 5.58 | 5.76 | 263.6M |
| 2022-01-11 | 5.57 | 5.60 | 5.52 | 5.55 | 101.8M |
| 2022-01-10 | 5.54 | 5.59 | 5.52 | 5.58 | 87.1M |
| 2022-01-07 | 5.57 | 5.59 | 5.52 | 5.55 | 92.9M |
| 2022-01-06 | 5.51 | 5.57 | 5.51 | 5.55 | 87.4M |
| 2022-01-05 | 5.63 | 5.63 | 5.50 | 5.55 | 104.1M |
| 2022-01-04 | 5.62 | 5.64 | 5.55 | 5.64 | 112.7M |