5.29
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 | 6.16 | 6.19 | 6.13 | 6.16 | 7.5M |
| 2022-12-29 | 6.16 | 6.25 | 6.15 | 6.15 | 10.7M |
| 2022-12-28 | 6.27 | 6.30 | 6.18 | 6.20 | 14.2M |
| 2022-12-27 | 6.29 | 6.30 | 6.21 | 6.28 | 9.9M |
| 2022-12-26 | 6.20 | 6.28 | 6.17 | 6.26 | 13.3M |
| 2022-12-23 | 6.20 | 6.29 | 6.15 | 6.18 | 14.6M |
| 2022-12-22 | 6.50 | 6.51 | 6.20 | 6.22 | 22.9M |
| 2022-12-21 | 6.57 | 6.59 | 6.41 | 6.47 | 15.9M |
| 2022-12-20 | 6.61 | 6.67 | 6.55 | 6.55 | 11.7M |
| 2022-12-19 | 6.76 | 6.81 | 6.55 | 6.59 | 21.3M |
| 2022-12-16 | 6.88 | 6.91 | 6.76 | 6.78 | 14.2M |
| 2022-12-15 | 6.75 | 6.95 | 6.71 | 6.92 | 19.5M |
| 2022-12-14 | 6.82 | 6.86 | 6.73 | 6.76 | 14.1M |
| 2022-12-13 | 6.99 | 6.99 | 6.80 | 6.81 | 19.5M |
| 2022-12-12 | 7.04 | 7.09 | 6.92 | 6.96 | 20.0M |
| 2022-12-09 | 7.10 | 7.10 | 7.00 | 7.05 | 15.0M |
| 2022-12-08 | 7.14 | 7.14 | 7.04 | 7.05 | 17.2M |
| 2022-12-07 | 7.10 | 7.22 | 7.08 | 7.13 | 22.5M |
| 2022-12-06 | 7.13 | 7.15 | 7.05 | 7.11 | 17.4M |
| 2022-12-05 | 7.15 | 7.16 | 7.05 | 7.13 | 23.6M |
| 2022-12-02 | 7.14 | 7.17 | 7.08 | 7.11 | 15.8M |
| 2022-12-01 | 7.02 | 7.25 | 7.02 | 7.16 | 35.8M |
| 2022-11-30 | 7.05 | 7.05 | 6.94 | 6.98 | 15.8M |
| 2022-11-29 | 6.86 | 7.00 | 6.86 | 6.99 | 20.6M |
| 2022-11-28 | 6.90 | 6.91 | 6.74 | 6.88 | 15.1M |
| 2022-11-25 | 7.13 | 7.13 | 6.93 | 6.95 | 21.1M |
| 2022-11-24 | 7.08 | 7.16 | 7.01 | 7.10 | 16.0M |
| 2022-11-23 | 7.06 | 7.09 | 6.91 | 7.05 | 16.2M |
| 2022-11-22 | 7.18 | 7.22 | 7.03 | 7.06 | 17.8M |
| 2022-11-21 | 7.02 | 7.22 | 6.94 | 7.19 | 24.3M |
| 2022-11-18 | 7.19 | 7.22 | 7.05 | 7.06 | 22.3M |
| 2022-11-17 | 7.28 | 7.28 | 7.12 | 7.18 | 26.4M |
| 2022-11-16 | 7.45 | 7.45 | 7.28 | 7.28 | 26.2M |
| 2022-11-15 | 7.22 | 7.44 | 7.09 | 7.41 | 37.6M |
| 2022-11-14 | 7.51 | 7.56 | 7.20 | 7.23 | 50.1M |
| 2022-11-11 | 7.36 | 7.44 | 7.23 | 7.32 | 31.6M |
| 2022-11-10 | 7.32 | 7.32 | 7.18 | 7.22 | 18.4M |
| 2022-11-09 | 7.30 | 7.39 | 7.29 | 7.30 | 16.9M |
| 2022-11-08 | 7.35 | 7.40 | 7.22 | 7.30 | 21.4M |
| 2022-11-07 | 7.40 | 7.45 | 7.29 | 7.37 | 34.9M |
| 2022-11-04 | 7.11 | 7.40 | 7.08 | 7.32 | 53.4M |
| 2022-11-03 | 7.03 | 7.12 | 6.98 | 7.01 | 19.7M |
| 2022-11-02 | 7.00 | 7.15 | 6.93 | 7.08 | 23.0M |
| 2022-11-01 | 6.72 | 6.99 | 6.70 | 6.97 | 30.7M |
| 2022-10-31 | 6.56 | 6.78 | 6.48 | 6.68 | 20.9M |
| 2022-10-28 | 6.96 | 6.96 | 6.53 | 6.55 | 42.6M |
| 2022-10-27 | 7.11 | 7.28 | 7.04 | 7.05 | 20.7M |
| 2022-10-26 | 7.18 | 7.25 | 7.11 | 7.13 | 26.1M |
| 2022-10-25 | 7.06 | 7.29 | 6.90 | 7.17 | 38.1M |
| 2022-10-24 | 7.17 | 7.43 | 6.98 | 7.06 | 26.1M |
| 2022-10-21 | 7.23 | 7.26 | 7.12 | 7.14 | 15.6M |
| 2022-10-20 | 7.26 | 7.35 | 7.07 | 7.19 | 27.2M |
| 2022-10-19 | 7.37 | 7.53 | 7.24 | 7.31 | 33.8M |
| 2022-10-18 | 7.33 | 7.41 | 7.21 | 7.33 | 23.3M |
| 2022-10-17 | 7.20 | 7.29 | 7.15 | 7.27 | 19.8M |
| 2022-10-14 | 7.11 | 7.30 | 7.11 | 7.24 | 28.0M |
| 2022-10-13 | 7.10 | 7.33 | 7.05 | 7.13 | 35.3M |
| 2022-10-12 | 6.98 | 7.03 | 6.71 | 7.03 | 24.0M |
| 2022-10-11 | 6.71 | 6.94 | 6.64 | 6.89 | 22.0M |
| 2022-10-10 | 6.89 | 6.99 | 6.68 | 6.71 | 19.6M |
| 2022-09-30 | 7.09 | 7.11 | 6.89 | 6.89 | 17.1M |
| 2022-09-29 | 7.05 | 7.18 | 6.99 | 7.04 | 19.4M |
| 2022-09-28 | 7.20 | 7.24 | 6.95 | 6.99 | 22.1M |
| 2022-09-27 | 7.18 | 7.25 | 7.10 | 7.24 | 19.6M |
| 2022-09-26 | 7.22 | 7.33 | 7.10 | 7.17 | 20.4M |
| 2022-09-23 | 7.50 | 7.50 | 7.23 | 7.31 | 32.3M |
| 2022-09-22 | 7.40 | 7.83 | 7.35 | 7.62 | 48.4M |
| 2022-09-21 | 7.48 | 7.53 | 7.30 | 7.45 | 18.9M |
| 2022-09-20 | 7.27 | 7.49 | 7.27 | 7.44 | 24.0M |
| 2022-09-19 | 7.30 | 7.35 | 7.16 | 7.21 | 19.9M |
| 2022-09-16 | 7.47 | 7.49 | 7.25 | 7.25 | 27.7M |
| 2022-09-15 | 7.88 | 7.92 | 7.34 | 7.49 | 46.2M |
| 2022-09-14 | 7.90 | 7.95 | 7.81 | 7.87 | 15.5M |
| 2022-09-13 | 7.93 | 8.10 | 7.93 | 8.02 | 20.8M |
| 2022-09-09 | 7.93 | 7.97 | 7.72 | 7.89 | 28.5M |
| 2022-09-08 | 8.09 | 8.13 | 7.93 | 7.93 | 23.5M |
| 2022-09-07 | 8.12 | 8.18 | 8.05 | 8.09 | 27.4M |
| 2022-09-06 | 8.00 | 8.22 | 7.98 | 8.18 | 29.4M |
| 2022-09-05 | 7.96 | 8.10 | 7.93 | 7.96 | 18.5M |
| 2022-09-02 | 8.00 | 8.07 | 7.85 | 7.96 | 17.5M |
| 2022-09-01 | 7.93 | 8.14 | 7.90 | 8.00 | 28.3M |
| 2022-08-31 | 8.64 | 8.71 | 7.89 | 7.92 | 69.0M |
| 2022-08-30 | 8.70 | 8.75 | 8.63 | 8.64 | 22.4M |
| 2022-08-29 | 8.70 | 8.90 | 8.52 | 8.69 | 32.1M |
| 2022-08-26 | 9.02 | 9.09 | 8.76 | 8.77 | 48.0M |
| 2022-08-25 | 9.20 | 9.25 | 8.88 | 9.14 | 65.9M |
| 2022-08-24 | 8.97 | 9.58 | 8.95 | 9.27 | 136.9M |
| 2022-08-23 | 8.86 | 8.98 | 8.80 | 8.92 | 37.7M |
| 2022-08-22 | 8.72 | 8.94 | 8.52 | 8.89 | 40.2M |
| 2022-08-19 | 8.92 | 8.92 | 8.70 | 8.72 | 30.8M |
| 2022-08-18 | 8.85 | 8.98 | 8.68 | 8.91 | 57.0M |
| 2022-08-17 | 8.96 | 8.96 | 8.80 | 8.83 | 50.0M |
| 2022-08-16 | 9.16 | 9.16 | 8.76 | 9.04 | 110.6M |
| 2022-08-15 | 9.12 | 9.24 | 9.07 | 9.16 | 40.3M |
| 2022-08-12 | 9.30 | 9.43 | 9.11 | 9.12 | 64.8M |
| 2022-08-11 | 9.27 | 9.50 | 9.19 | 9.37 | 62.9M |
| 2022-08-10 | 9.21 | 9.31 | 9.12 | 9.25 | 46.4M |
| 2022-08-09 | 9.20 | 9.35 | 9.06 | 9.18 | 48.0M |
| 2022-08-08 | 9.28 | 9.38 | 9.17 | 9.19 | 58.0M |
| 2022-08-05 | 9.28 | 9.37 | 9.10 | 9.28 | 53.1M |
| 2022-08-04 | 9.13 | 9.43 | 9.13 | 9.28 | 57.0M |
| 2022-08-03 | 9.13 | 9.63 | 9.03 | 9.17 | 98.9M |
| 2022-08-02 | 9.58 | 9.58 | 8.90 | 9.01 | 115.9M |
| 2022-08-01 | 9.73 | 9.95 | 9.59 | 9.77 | 77.7M |
| 2022-07-29 | 9.25 | 10.10 | 9.21 | 9.92 | 142.5M |
| 2022-07-28 | 9.37 | 9.46 | 9.15 | 9.28 | 64.3M |
| 2022-07-27 | 9.20 | 9.45 | 9.09 | 9.30 | 63.9M |
| 2022-07-26 | 9.26 | 9.35 | 9.13 | 9.27 | 84.0M |
| 2022-07-25 | 9.80 | 9.82 | 9.01 | 9.12 | 144.2M |
| 2022-07-22 | 10.32 | 10.41 | 9.70 | 9.77 | 158.9M |
| 2022-07-21 | 10.48 | 10.96 | 10.20 | 10.28 | 266.1M |
| 2022-07-20 | 9.85 | 10.85 | 9.61 | 10.48 | 249.2M |
| 2022-07-19 | 9.64 | 10.15 | 9.43 | 9.89 | 176.5M |
| 2022-07-18 | 8.80 | 9.68 | 8.76 | 9.68 | 147.9M |
| 2022-07-15 | 8.91 | 9.13 | 8.70 | 8.80 | 74.4M |
| 2022-07-14 | 9.08 | 9.17 | 8.80 | 8.93 | 86.0M |
| 2022-07-13 | 9.00 | 9.22 | 8.58 | 9.18 | 122.9M |
| 2022-07-12 | 9.00 | 9.57 | 8.88 | 8.96 | 129.7M |
| 2022-07-11 | 9.00 | 9.49 | 8.82 | 9.17 | 152.9M |
| 2022-07-08 | 9.79 | 9.79 | 8.82 | 8.87 | 179.9M |
| 2022-07-07 | 8.13 | 9.20 | 8.13 | 9.18 | 222.8M |
| 2022-07-06 | 8.37 | 8.84 | 8.12 | 8.36 | 187.6M |
| 2022-07-05 | 8.22 | 8.55 | 8.01 | 8.46 | 239.1M |
| 2022-07-04 | 7.30 | 7.89 | 7.29 | 7.89 | 109.9M |
| 2022-07-01 | 7.13 | 7.31 | 7.08 | 7.17 | 31.4M |
| 2022-06-30 | 7.18 | 7.22 | 7.09 | 7.13 | 33.5M |
| 2022-06-29 | 7.40 | 7.42 | 7.10 | 7.12 | 46.1M |
| 2022-06-28 | 7.45 | 7.55 | 7.36 | 7.41 | 40.9M |
| 2022-06-27 | 7.80 | 7.84 | 7.47 | 7.50 | 59.4M |
| 2022-06-24 | 7.20 | 7.75 | 7.20 | 7.70 | 86.9M |
| 2022-06-23 | 7.02 | 7.25 | 6.93 | 7.17 | 41.7M |
| 2022-06-22 | 7.28 | 7.29 | 7.02 | 7.08 | 53.4M |
| 2022-06-21 | 7.31 | 7.75 | 7.31 | 7.38 | 80.8M |
| 2022-06-20 | 7.32 | 7.42 | 7.28 | 7.30 | 29.8M |
| 2022-06-17 | 7.26 | 7.37 | 7.20 | 7.33 | 38.7M |
| 2022-06-16 | 7.39 | 7.47 | 7.28 | 7.32 | 30.7M |
| 2022-06-15 | 7.54 | 7.64 | 7.39 | 7.40 | 38.6M |
| 2022-06-14 | 7.59 | 7.59 | 7.25 | 7.49 | 58.9M |
| 2022-06-13 | 7.64 | 7.82 | 7.44 | 7.69 | 54.7M |
| 2022-06-10 | 7.55 | 7.71 | 7.51 | 7.63 | 41.8M |
| 2022-06-09 | 7.72 | 7.78 | 7.56 | 7.61 | 40.7M |
| 2022-06-08 | 7.80 | 7.87 | 7.60 | 7.82 | 50.6M |
| 2022-06-07 | 7.87 | 8.18 | 7.81 | 7.92 | 73.2M |
| 2022-06-06 | 7.75 | 7.90 | 7.74 | 7.81 | 41.6M |
| 2022-06-02 | 7.60 | 7.90 | 7.56 | 7.78 | 45.8M |
| 2022-06-01 | 7.76 | 7.80 | 7.60 | 7.65 | 35.6M |
| 2022-05-31 | 7.70 | 7.89 | 7.51 | 7.75 | 62.6M |
| 2022-05-30 | 7.41 | 7.85 | 7.40 | 7.74 | 79.5M |
| 2022-05-27 | 7.45 | 7.97 | 7.39 | 7.43 | 101.9M |
| 2022-05-26 | 7.70 | 7.71 | 7.24 | 7.44 | 63.0M |
| 2022-05-25 | 7.17 | 7.64 | 7.12 | 7.64 | 91.3M |
| 2022-05-24 | 7.01 | 7.52 | 6.97 | 7.22 | 88.9M |
| 2022-05-23 | 7.05 | 7.05 | 6.94 | 6.99 | 37.0M |
| 2022-05-20 | 6.83 | 7.07 | 6.83 | 6.98 | 57.8M |
| 2022-05-19 | 6.66 | 6.88 | 6.55 | 6.82 | 64.6M |
| 2022-05-18 | 6.90 | 7.10 | 6.66 | 6.81 | 84.3M |
| 2022-05-17 | 7.06 | 7.11 | 6.75 | 6.82 | 90.7M |
| 2022-05-16 | 6.83 | 7.34 | 6.59 | 7.06 | 105.9M |
| 2022-05-13 | 6.31 | 6.83 | 6.24 | 6.81 | 109.1M |
| 2022-05-12 | 5.77 | 6.26 | 5.74 | 6.23 | 85.3M |
| 2022-05-11 | 5.84 | 6.03 | 5.76 | 5.81 | 61.0M |
| 2022-05-10 | 5.79 | 5.83 | 5.62 | 5.74 | 67.2M |
| 2022-05-09 | 5.39 | 6.00 | 5.37 | 5.91 | 84.0M |
| 2022-05-06 | 5.14 | 5.50 | 5.12 | 5.46 | 44.1M |
| 2022-05-05 | 5.05 | 5.44 | 5.00 | 5.30 | 55.2M |
| 2022-04-29 | 4.88 | 5.09 | 4.88 | 5.06 | 38.1M |
| 2022-04-28 | 4.97 | 5.01 | 4.80 | 4.90 | 40.8M |
| 2022-04-27 | 4.61 | 5.00 | 4.54 | 4.97 | 62.3M |
| 2022-04-26 | 4.78 | 4.86 | 4.52 | 4.54 | 50.5M |
| 2022-04-25 | 5.34 | 5.34 | 4.88 | 4.88 | 46.5M |
| 2022-04-22 | 5.41 | 5.51 | 5.30 | 5.41 | 25.5M |
| 2022-04-21 | 5.82 | 5.83 | 5.40 | 5.42 | 41.7M |
| 2022-04-20 | 6.12 | 6.12 | 5.81 | 5.85 | 24.4M |
| 2022-04-19 | 5.97 | 6.07 | 5.95 | 6.04 | 16.4M |
| 2022-04-18 | 5.93 | 6.01 | 5.78 | 5.95 | 18.6M |
| 2022-04-15 | 6.09 | 6.10 | 5.94 | 5.96 | 18.1M |
| 2022-04-14 | 6.02 | 6.14 | 5.96 | 6.09 | 23.5M |
| 2022-04-13 | 6.14 | 6.15 | 5.99 | 6.01 | 20.2M |
| 2022-04-12 | 6.28 | 6.30 | 5.99 | 6.17 | 30.7M |
| 2022-04-11 | 6.66 | 6.68 | 6.24 | 6.24 | 34.9M |
| 2022-04-08 | 6.48 | 6.73 | 6.39 | 6.68 | 32.4M |
| 2022-04-07 | 6.61 | 6.65 | 6.46 | 6.47 | 18.3M |
| 2022-04-06 | 6.66 | 6.70 | 6.59 | 6.62 | 19.2M |
| 2022-04-01 | 6.66 | 6.71 | 6.60 | 6.66 | 25.9M |
| 2022-03-31 | 6.99 | 6.99 | 6.74 | 6.75 | 32.0M |
| 2022-03-30 | 6.85 | 7.03 | 6.79 | 7.03 | 31.9M |
| 2022-03-29 | 6.92 | 6.95 | 6.73 | 6.81 | 21.4M |
| 2022-03-28 | 6.87 | 6.90 | 6.66 | 6.85 | 16.9M |
| 2022-03-25 | 6.99 | 7.02 | 6.86 | 6.88 | 18.3M |
| 2022-03-24 | 7.03 | 7.08 | 6.92 | 6.97 | 22.9M |
| 2022-03-23 | 7.03 | 7.12 | 7.01 | 7.03 | 20.7M |
| 2022-03-22 | 7.06 | 7.27 | 6.97 | 7.08 | 41.0M |
| 2022-03-21 | 6.89 | 7.16 | 6.86 | 7.06 | 38.5M |
| 2022-03-18 | 6.74 | 6.93 | 6.68 | 6.86 | 27.8M |
| 2022-03-17 | 6.49 | 6.85 | 6.49 | 6.74 | 50.5M |
| 2022-03-16 | 6.46 | 6.50 | 6.10 | 6.47 | 35.6M |
| 2022-03-15 | 6.76 | 6.76 | 6.30 | 6.32 | 36.5M |
| 2022-03-14 | 6.86 | 6.95 | 6.77 | 6.79 | 23.8M |
| 2022-03-11 | 6.86 | 6.92 | 6.66 | 6.90 | 29.5M |
| 2022-03-10 | 6.87 | 6.97 | 6.76 | 6.90 | 43.8M |
| 2022-03-09 | 6.90 | 6.96 | 6.27 | 6.56 | 42.9M |
| 2022-03-08 | 7.17 | 7.23 | 6.73 | 6.82 | 39.2M |
| 2022-03-07 | 7.32 | 7.43 | 7.14 | 7.17 | 26.5M |
| 2022-03-04 | 7.52 | 7.54 | 7.35 | 7.38 | 25.8M |
| 2022-03-03 | 7.61 | 7.74 | 7.53 | 7.54 | 24.7M |
| 2022-03-02 | 7.63 | 7.66 | 7.57 | 7.59 | 22.2M |
| 2022-03-01 | 7.68 | 7.72 | 7.56 | 7.66 | 30.0M |
| 2022-02-28 | 7.57 | 7.83 | 7.50 | 7.71 | 48.1M |
| 2022-02-25 | 7.62 | 7.72 | 7.52 | 7.56 | 28.2M |
| 2022-02-24 | 7.72 | 7.79 | 7.39 | 7.53 | 38.6M |
| 2022-02-23 | 7.62 | 7.77 | 7.61 | 7.74 | 32.3M |
| 2022-02-22 | 7.62 | 7.70 | 7.54 | 7.61 | 24.4M |
| 2022-02-21 | 7.59 | 7.71 | 7.54 | 7.68 | 23.4M |
| 2022-02-18 | 7.52 | 7.68 | 7.47 | 7.59 | 22.0M |
| 2022-02-17 | 7.39 | 7.63 | 7.32 | 7.59 | 40.2M |
| 2022-02-16 | 7.27 | 7.45 | 7.27 | 7.41 | 26.9M |
| 2022-02-15 | 7.24 | 7.26 | 7.15 | 7.24 | 19.4M |
| 2022-02-14 | 7.23 | 7.39 | 7.18 | 7.21 | 24.1M |
| 2022-02-11 | 7.34 | 7.44 | 7.23 | 7.26 | 24.3M |
| 2022-02-10 | 7.38 | 7.54 | 7.34 | 7.39 | 27.1M |
| 2022-02-09 | 7.23 | 7.42 | 7.19 | 7.41 | 29.1M |
| 2022-02-08 | 7.29 | 7.32 | 7.05 | 7.22 | 29.7M |
| 2022-02-07 | 7.17 | 7.31 | 7.11 | 7.21 | 47.6M |
| 2022-01-28 | 7.21 | 7.28 | 6.71 | 6.98 | 58.7M |
| 2022-01-27 | 7.37 | 7.47 | 7.21 | 7.21 | 22.7M |
| 2022-01-26 | 7.55 | 7.63 | 7.18 | 7.38 | 35.5M |
| 2022-01-25 | 7.93 | 8.04 | 7.31 | 7.41 | 33.1M |
| 2022-01-24 | 8.10 | 8.12 | 7.87 | 7.92 | 20.5M |
| 2022-01-21 | 8.12 | 8.17 | 8.02 | 8.13 | 13.9M |
| 2022-01-20 | 8.30 | 8.35 | 8.11 | 8.11 | 28.1M |
| 2022-01-19 | 8.52 | 8.54 | 8.29 | 8.35 | 23.9M |
| 2022-01-18 | 8.50 | 8.58 | 8.45 | 8.54 | 18.4M |
| 2022-01-17 | 8.46 | 8.55 | 8.43 | 8.50 | 21.6M |
| 2022-01-14 | 8.59 | 8.63 | 8.48 | 8.51 | 19.7M |
| 2022-01-13 | 8.79 | 8.87 | 8.57 | 8.57 | 30.2M |
| 2022-01-12 | 8.76 | 8.91 | 8.76 | 8.85 | 27.0M |
| 2022-01-11 | 8.98 | 9.01 | 8.74 | 8.76 | 37.1M |
| 2022-01-10 | 8.97 | 9.10 | 8.83 | 8.98 | 30.4M |
| 2022-01-07 | 9.10 | 9.30 | 9.01 | 9.07 | 52.2M |
| 2022-01-06 | 9.08 | 9.31 | 8.78 | 9.16 | 65.4M |
| 2022-01-05 | 8.62 | 9.45 | 8.54 | 9.08 | 89.5M |
| 2022-01-04 | 8.69 | 8.76 | 8.50 | 8.59 | 26.3M |