3.80
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 | 6.83 | 6.98 | 6.82 | 6.88 | 11.9M |
| 2022-12-29 | 6.95 | 6.97 | 6.81 | 6.82 | 16.7M |
| 2022-12-28 | 6.99 | 7.14 | 6.92 | 7.00 | 17.7M |
| 2022-12-27 | 6.87 | 7.17 | 6.86 | 7.06 | 25.8M |
| 2022-12-26 | 6.81 | 6.90 | 6.76 | 6.87 | 12.1M |
| 2022-12-23 | 6.75 | 6.91 | 6.71 | 6.81 | 10.9M |
| 2022-12-22 | 7.08 | 7.09 | 6.76 | 6.80 | 18.8M |
| 2022-12-21 | 7.18 | 7.23 | 7.03 | 7.03 | 14.8M |
| 2022-12-20 | 7.03 | 7.45 | 6.90 | 7.23 | 31.3M |
| 2022-12-19 | 7.29 | 7.29 | 7.04 | 7.08 | 20.3M |
| 2022-12-16 | 7.29 | 7.38 | 7.26 | 7.32 | 15.4M |
| 2022-12-15 | 7.30 | 7.33 | 7.26 | 7.29 | 15.8M |
| 2022-12-14 | 7.36 | 7.40 | 7.30 | 7.30 | 15.4M |
| 2022-12-13 | 7.40 | 7.42 | 7.33 | 7.35 | 18.9M |
| 2022-12-12 | 7.47 | 7.58 | 7.30 | 7.43 | 33.3M |
| 2022-12-09 | 7.59 | 7.75 | 7.45 | 7.54 | 51.1M |
| 2022-12-08 | 7.45 | 7.94 | 7.45 | 7.65 | 79.0M |
| 2022-12-07 | 7.34 | 7.34 | 7.26 | 7.29 | 16.9M |
| 2022-12-06 | 7.42 | 7.43 | 7.32 | 7.34 | 21.4M |
| 2022-12-05 | 7.37 | 7.54 | 7.35 | 7.45 | 29.8M |
| 2022-12-02 | 7.37 | 7.40 | 7.32 | 7.38 | 15.4M |
| 2022-12-01 | 7.36 | 7.48 | 7.35 | 7.36 | 23.8M |
| 2022-11-30 | 7.68 | 7.68 | 7.39 | 7.40 | 32.2M |
| 2022-11-29 | 7.40 | 7.49 | 7.36 | 7.48 | 25.4M |
| 2022-11-28 | 7.25 | 7.43 | 7.21 | 7.41 | 19.5M |
| 2022-11-25 | 7.33 | 7.42 | 7.31 | 7.35 | 16.8M |
| 2022-11-24 | 7.58 | 7.58 | 7.36 | 7.38 | 29.9M |
| 2022-11-23 | 7.55 | 7.65 | 7.45 | 7.54 | 39.6M |
| 2022-11-22 | 7.19 | 7.88 | 7.16 | 7.55 | 60.7M |
| 2022-11-21 | 7.28 | 7.28 | 7.13 | 7.22 | 19.5M |
| 2022-11-18 | 7.38 | 7.40 | 7.31 | 7.32 | 19.9M |
| 2022-11-17 | 7.30 | 7.43 | 7.23 | 7.33 | 23.5M |
| 2022-11-16 | 7.48 | 7.52 | 7.33 | 7.38 | 27.9M |
| 2022-11-15 | 7.42 | 7.54 | 7.39 | 7.40 | 33.2M |
| 2022-11-14 | 7.61 | 7.69 | 7.34 | 7.34 | 58.8M |
| 2022-11-11 | 7.74 | 8.10 | 7.54 | 7.76 | 82.0M |
| 2022-11-10 | 8.05 | 8.59 | 7.40 | 7.65 | 87.7M |
| 2022-11-08 | 7.84 | 8.50 | 7.65 | 8.03 | 78.9M |
| 2022-11-07 | 7.35 | 7.95 | 7.21 | 7.84 | 75.0M |
| 2022-11-04 | 7.09 | 7.48 | 6.98 | 7.26 | 58.9M |
| 2022-11-03 | 6.93 | 7.04 | 6.85 | 6.88 | 36.7M |
| 2022-11-02 | 6.73 | 6.84 | 6.70 | 6.80 | 23.7M |
| 2022-11-01 | 6.52 | 6.75 | 6.52 | 6.74 | 24.5M |
| 2022-10-31 | 6.38 | 6.58 | 6.37 | 6.53 | 15.4M |
| 2022-10-28 | 6.70 | 6.72 | 6.45 | 6.48 | 21.9M |
| 2022-10-27 | 6.76 | 6.79 | 6.70 | 6.71 | 15.2M |
| 2022-10-26 | 6.72 | 6.82 | 6.71 | 6.76 | 16.5M |
| 2022-10-25 | 6.66 | 6.74 | 6.56 | 6.72 | 19.0M |
| 2022-10-24 | 6.96 | 6.98 | 6.65 | 6.73 | 27.1M |
| 2022-10-21 | 6.66 | 6.84 | 6.66 | 6.80 | 25.2M |
| 2022-10-20 | 6.61 | 6.75 | 6.57 | 6.67 | 17.8M |
| 2022-10-19 | 6.77 | 6.79 | 6.66 | 6.66 | 16.6M |
| 2022-10-18 | 6.84 | 6.84 | 6.72 | 6.74 | 15.2M |
| 2022-10-17 | 6.73 | 6.83 | 6.62 | 6.78 | 20.9M |
| 2022-10-14 | 6.65 | 6.75 | 6.62 | 6.73 | 22.7M |
| 2022-10-13 | 6.57 | 6.66 | 6.51 | 6.61 | 18.4M |
| 2022-10-12 | 6.48 | 6.58 | 6.35 | 6.58 | 17.8M |
| 2022-10-11 | 6.41 | 6.49 | 6.28 | 6.47 | 17.8M |
| 2022-10-10 | 6.52 | 6.60 | 6.31 | 6.36 | 18.3M |
| 2022-09-30 | 6.46 | 6.59 | 6.42 | 6.51 | 18.2M |
| 2022-09-29 | 6.62 | 6.66 | 6.42 | 6.45 | 18.4M |
| 2022-09-28 | 6.88 | 6.89 | 6.57 | 6.57 | 23.8M |
| 2022-09-27 | 6.81 | 6.98 | 6.73 | 6.92 | 20.7M |
| 2022-09-26 | 7.00 | 7.00 | 6.80 | 6.80 | 22.4M |
| 2022-09-23 | 7.22 | 7.26 | 7.08 | 7.10 | 16.3M |
| 2022-09-22 | 7.26 | 7.33 | 7.22 | 7.24 | 18.0M |
| 2022-09-21 | 7.18 | 7.24 | 7.01 | 7.21 | 18.1M |
| 2022-09-20 | 7.12 | 7.20 | 7.12 | 7.18 | 15.8M |
| 2022-09-19 | 7.31 | 7.37 | 7.08 | 7.10 | 24.4M |
| 2022-09-16 | 7.54 | 7.60 | 7.36 | 7.38 | 23.2M |
| 2022-09-15 | 7.65 | 7.69 | 7.36 | 7.63 | 38.3M |
| 2022-09-14 | 7.57 | 7.64 | 7.50 | 7.52 | 30.8M |
| 2022-09-13 | 7.84 | 7.86 | 7.72 | 7.73 | 32.2M |
| 2022-09-09 | 7.82 | 7.97 | 7.82 | 7.86 | 36.9M |
| 2022-09-08 | 8.16 | 8.17 | 7.90 | 7.90 | 89.1M |
| 2022-09-07 | 8.20 | 8.47 | 7.93 | 8.38 | 151.9M |
| 2022-09-06 | 7.65 | 7.71 | 7.53 | 7.70 | 31.4M |
| 2022-09-05 | 7.40 | 7.60 | 7.40 | 7.59 | 27.3M |
| 2022-09-02 | 7.50 | 7.53 | 7.38 | 7.42 | 15.3M |
| 2022-09-01 | 7.38 | 7.65 | 7.37 | 7.48 | 23.2M |
| 2022-08-31 | 7.50 | 7.63 | 7.43 | 7.44 | 24.5M |
| 2022-08-30 | 7.62 | 7.67 | 7.42 | 7.49 | 19.7M |
| 2022-08-29 | 7.33 | 7.64 | 7.23 | 7.62 | 29.5M |
| 2022-08-26 | 7.58 | 7.62 | 7.46 | 7.46 | 20.3M |
| 2022-08-25 | 7.64 | 7.73 | 7.40 | 7.57 | 29.6M |
| 2022-08-24 | 7.84 | 7.99 | 7.68 | 7.69 | 39.1M |
| 2022-08-23 | 7.73 | 7.85 | 7.66 | 7.83 | 30.6M |
| 2022-08-22 | 7.81 | 7.87 | 7.73 | 7.79 | 24.5M |
| 2022-08-19 | 7.86 | 7.95 | 7.73 | 7.88 | 32.3M |
| 2022-08-18 | 8.00 | 8.01 | 7.79 | 7.80 | 38.6M |
| 2022-08-17 | 7.93 | 8.16 | 7.91 | 8.04 | 39.8M |
| 2022-08-16 | 7.83 | 8.08 | 7.83 | 7.97 | 44.0M |
| 2022-08-15 | 7.79 | 7.90 | 7.74 | 7.83 | 24.1M |
| 2022-08-12 | 7.80 | 7.85 | 7.71 | 7.78 | 26.9M |
| 2022-08-11 | 7.73 | 7.90 | 7.72 | 7.82 | 33.6M |
| 2022-08-10 | 7.58 | 7.95 | 7.58 | 7.78 | 52.0M |
| 2022-08-09 | 7.60 | 7.64 | 7.51 | 7.53 | 23.7M |
| 2022-08-08 | 7.41 | 7.64 | 7.41 | 7.59 | 25.4M |
| 2022-08-05 | 7.46 | 7.54 | 7.34 | 7.53 | 32.4M |
| 2022-08-04 | 7.51 | 7.60 | 7.31 | 7.47 | 33.0M |
| 2022-08-03 | 7.38 | 7.67 | 7.38 | 7.45 | 39.6M |
| 2022-08-02 | 7.89 | 7.90 | 7.47 | 7.51 | 48.1M |
| 2022-08-01 | 8.12 | 8.12 | 7.90 | 8.03 | 40.1M |
| 2022-07-29 | 8.26 | 8.33 | 8.16 | 8.17 | 29.9M |
| 2022-07-28 | 8.30 | 8.35 | 8.24 | 8.26 | 31.6M |
| 2022-07-27 | 8.30 | 8.30 | 8.21 | 8.24 | 33.1M |
| 2022-07-26 | 8.40 | 8.52 | 8.32 | 8.38 | 40.4M |
| 2022-07-25 | 8.44 | 8.48 | 8.20 | 8.21 | 32.1M |
| 2022-07-22 | 8.37 | 8.45 | 8.30 | 8.42 | 31.2M |
| 2022-07-21 | 8.61 | 8.61 | 8.35 | 8.35 | 55.7M |
| 2022-07-20 | 8.60 | 8.77 | 8.55 | 8.62 | 52.6M |
| 2022-07-19 | 8.61 | 8.98 | 8.45 | 8.69 | 80.2M |
| 2022-07-18 | 8.51 | 8.60 | 8.40 | 8.55 | 46.7M |
| 2022-07-15 | 8.54 | 8.68 | 8.46 | 8.49 | 55.2M |
| 2022-07-14 | 8.58 | 8.68 | 8.40 | 8.46 | 65.1M |
| 2022-07-13 | 8.90 | 8.94 | 8.61 | 8.68 | 98.2M |
| 2022-07-12 | 8.31 | 9.12 | 8.28 | 8.90 | 142.9M |
| 2022-07-11 | 8.29 | 8.47 | 8.22 | 8.35 | 45.9M |
| 2022-07-08 | 8.53 | 8.60 | 8.35 | 8.37 | 60.9M |
| 2022-07-07 | 8.11 | 8.46 | 8.11 | 8.38 | 83.3M |
| 2022-07-06 | 8.23 | 8.25 | 8.03 | 8.04 | 67.4M |
| 2022-07-05 | 8.47 | 8.47 | 8.26 | 8.30 | 70.1M |
| 2022-07-04 | 8.50 | 8.65 | 8.30 | 8.48 | 64.4M |
| 2022-07-01 | 8.77 | 8.83 | 8.51 | 8.52 | 80.0M |
| 2022-06-30 | 8.89 | 8.93 | 8.30 | 8.69 | 143.8M |
| 2022-06-29 | 9.15 | 9.43 | 9.13 | 9.22 | 103.8M |
| 2022-06-28 | 9.21 | 9.44 | 9.05 | 9.27 | 115.8M |
| 2022-06-27 | 9.34 | 9.77 | 9.24 | 9.39 | 123.7M |
| 2022-06-24 | 9.40 | 9.46 | 9.18 | 9.19 | 83.1M |
| 2022-06-23 | 9.33 | 9.42 | 9.15 | 9.30 | 99.1M |
| 2022-06-22 | 9.20 | 9.70 | 9.01 | 9.50 | 148.9M |
| 2022-06-21 | 9.70 | 10.00 | 9.39 | 9.39 | 138.5M |
| 2022-06-20 | 9.42 | 10.31 | 9.19 | 9.81 | 188.8M |
| 2022-06-17 | 8.80 | 9.78 | 8.52 | 9.41 | 166.4M |
| 2022-06-16 | 8.99 | 9.10 | 8.66 | 8.89 | 107.6M |
| 2022-06-15 | 8.99 | 9.12 | 8.83 | 8.85 | 126.6M |
| 2022-06-14 | 8.82 | 9.30 | 8.82 | 8.94 | 145.3M |
| 2022-06-13 | 8.60 | 8.88 | 8.51 | 8.70 | 108.5M |
| 2022-06-10 | 8.73 | 8.95 | 8.41 | 8.71 | 130.6M |
| 2022-06-09 | 8.70 | 9.18 | 8.50 | 8.85 | 163.6M |
| 2022-06-08 | 8.90 | 9.20 | 8.62 | 8.76 | 189.1M |
| 2022-06-07 | 9.70 | 9.88 | 9.12 | 9.15 | 279.9M |
| 2022-06-06 | 9.72 | 10.13 | 9.51 | 10.13 | 311.1M |
| 2022-06-02 | 8.90 | 9.21 | 8.48 | 9.21 | 182.6M |
| 2022-06-01 | 8.31 | 8.69 | 8.19 | 8.37 | 151.9M |
| 2022-05-31 | 9.07 | 9.08 | 8.42 | 8.63 | 241.0M |
| 2022-05-30 | 8.28 | 8.68 | 8.12 | 8.25 | 210.7M |
| 2022-05-27 | 7.62 | 8.47 | 7.50 | 8.29 | 233.2M |
| 2022-05-26 | 8.05 | 8.36 | 7.65 | 7.70 | 190.1M |
| 2022-05-25 | 7.30 | 7.99 | 7.13 | 7.87 | 179.7M |
| 2022-05-24 | 7.48 | 7.74 | 7.39 | 7.42 | 124.2M |
| 2022-05-23 | 7.40 | 7.53 | 7.32 | 7.44 | 65.3M |
| 2022-05-20 | 7.51 | 7.55 | 7.35 | 7.40 | 82.5M |
| 2022-05-19 | 7.19 | 7.57 | 7.08 | 7.53 | 105.3M |
| 2022-05-18 | 7.29 | 7.50 | 7.26 | 7.35 | 71.4M |
| 2022-05-17 | 7.66 | 7.66 | 7.24 | 7.33 | 102.9M |
| 2022-05-16 | 8.09 | 8.09 | 7.65 | 7.73 | 114.8M |
| 2022-05-13 | 7.64 | 7.97 | 7.40 | 7.96 | 163.6M |
| 2022-05-12 | 7.68 | 8.17 | 7.51 | 7.64 | 163.4M |
| 2022-05-11 | 8.01 | 8.53 | 7.84 | 7.92 | 253.1M |
| 2022-05-10 | 7.25 | 7.87 | 7.20 | 7.75 | 198.4M |
| 2022-05-09 | 7.05 | 7.56 | 6.97 | 7.46 | 173.9M |
| 2022-05-06 | 6.91 | 7.15 | 6.81 | 6.96 | 120.8M |
| 2022-05-05 | 7.12 | 7.45 | 7.12 | 7.24 | 145.1M |
| 2022-04-29 | 7.21 | 7.87 | 7.11 | 7.30 | 211.2M |
| 2022-04-28 | 6.80 | 7.68 | 6.65 | 7.45 | 242.0M |
| 2022-04-27 | 6.73 | 7.08 | 6.61 | 7.08 | 219.2M |
| 2022-04-26 | 6.22 | 6.56 | 6.11 | 6.44 | 137.7M |
| 2022-04-25 | 6.13 | 6.52 | 6.09 | 6.17 | 111.7M |
| 2022-04-22 | 6.20 | 6.45 | 6.10 | 6.34 | 92.9M |
| 2022-04-21 | 6.60 | 6.70 | 6.23 | 6.26 | 105.9M |
| 2022-04-20 | 7.13 | 7.17 | 6.63 | 6.65 | 117.3M |
| 2022-04-19 | 7.16 | 7.33 | 7.11 | 7.16 | 94.8M |
| 2022-04-18 | 7.00 | 7.60 | 6.75 | 7.38 | 149.8M |
| 2022-04-15 | 7.00 | 7.40 | 6.92 | 7.24 | 156.7M |
| 2022-04-14 | 6.84 | 7.10 | 6.72 | 7.02 | 136.3M |
| 2022-04-13 | 7.11 | 7.29 | 6.85 | 6.85 | 159.1M |
| 2022-04-12 | 7.21 | 7.73 | 7.21 | 7.33 | 160.2M |
| 2022-04-11 | 8.00 | 8.16 | 7.40 | 7.40 | 195.3M |
| 2022-04-08 | 8.30 | 8.96 | 8.03 | 8.20 | 219.2M |
| 2022-04-07 | 9.50 | 9.61 | 8.90 | 8.90 | 257.7M |
| 2022-04-06 | 9.24 | 9.99 | 8.64 | 9.89 | 334.8M |
| 2022-04-01 | 9.44 | 10.14 | 8.73 | 9.10 | 378.9M |
| 2022-03-31 | 9.36 | 9.68 | 9.33 | 9.68 | 321.1M |
| 2022-03-30 | 8.36 | 9.44 | 7.72 | 8.80 | 349.2M |
| 2022-03-29 | 9.00 | 9.00 | 8.21 | 8.58 | 258.8M |
| 2022-03-28 | 8.80 | 9.17 | 8.25 | 8.25 | 274.6M |
| 2022-03-25 | 9.17 | 9.17 | 9.00 | 9.17 | 259.2M |
| 2022-03-24 | 8.34 | 8.34 | 8.34 | 8.34 | 6.0M |
| 2022-03-23 | 7.58 | 7.58 | 7.58 | 7.58 | 5.0M |
| 2022-03-22 | 6.89 | 6.89 | 6.89 | 6.89 | 5.3M |
| 2022-03-21 | 6.26 | 6.26 | 6.26 | 6.26 | 9.2M |
| 2022-03-07 | 5.43 | 5.74 | 5.36 | 5.69 | 73.6M |
| 2022-03-04 | 5.56 | 5.57 | 5.41 | 5.42 | 59.0M |
| 2022-03-03 | 5.43 | 5.66 | 5.43 | 5.63 | 82.9M |
| 2022-03-02 | 5.37 | 5.45 | 5.33 | 5.40 | 32.7M |
| 2022-03-01 | 5.39 | 5.47 | 5.31 | 5.38 | 32.8M |
| 2022-02-28 | 5.27 | 5.42 | 5.16 | 5.40 | 57.1M |
| 2022-02-25 | 5.25 | 5.37 | 5.22 | 5.31 | 51.2M |
| 2022-02-24 | 5.31 | 5.45 | 5.13 | 5.25 | 78.8M |
| 2022-02-23 | 5.49 | 5.52 | 5.29 | 5.31 | 91.2M |
| 2022-02-22 | 5.62 | 5.70 | 5.47 | 5.50 | 66.5M |
| 2022-02-21 | 5.44 | 5.77 | 5.38 | 5.69 | 98.6M |
| 2022-02-18 | 5.39 | 5.60 | 5.39 | 5.48 | 105.0M |
| 2022-02-17 | 6.09 | 6.09 | 5.56 | 5.60 | 193.9M |
| 2022-02-16 | 5.54 | 5.54 | 5.54 | 5.54 | 17.9M |
| 2022-02-15 | 5.01 | 5.09 | 4.96 | 5.04 | 22.4M |
| 2022-02-14 | 5.09 | 5.13 | 5.00 | 5.03 | 22.9M |
| 2022-02-11 | 5.25 | 5.27 | 5.11 | 5.14 | 27.5M |
| 2022-02-10 | 5.30 | 5.31 | 5.20 | 5.26 | 31.9M |
| 2022-02-09 | 5.28 | 5.33 | 5.20 | 5.24 | 34.2M |
| 2022-02-08 | 5.11 | 5.26 | 5.06 | 5.25 | 67.1M |
| 2022-02-07 | 4.71 | 5.10 | 4.71 | 5.10 | 58.8M |
| 2022-01-28 | 4.63 | 4.67 | 4.51 | 4.64 | 22.5M |
| 2022-01-27 | 4.73 | 4.73 | 4.58 | 4.60 | 21.2M |
| 2022-01-26 | 4.69 | 4.80 | 4.65 | 4.73 | 23.8M |
| 2022-01-25 | 4.87 | 4.88 | 4.65 | 4.66 | 30.6M |
| 2022-01-24 | 4.86 | 4.93 | 4.80 | 4.87 | 17.1M |
| 2022-01-21 | 4.97 | 5.05 | 4.90 | 4.91 | 27.1M |
| 2022-01-20 | 5.07 | 5.14 | 4.98 | 5.03 | 33.2M |
| 2022-01-19 | 5.10 | 5.14 | 5.02 | 5.10 | 34.4M |
| 2022-01-18 | 4.95 | 5.09 | 4.88 | 5.07 | 45.6M |
| 2022-01-17 | 4.99 | 4.99 | 4.88 | 4.94 | 23.3M |
| 2022-01-14 | 5.11 | 5.14 | 4.93 | 4.97 | 39.2M |
| 2022-01-13 | 5.27 | 5.27 | 5.11 | 5.14 | 28.7M |
| 2022-01-12 | 5.23 | 5.29 | 5.20 | 5.28 | 19.6M |
| 2022-01-11 | 5.23 | 5.35 | 5.21 | 5.24 | 25.2M |
| 2022-01-10 | 5.30 | 5.37 | 5.21 | 5.28 | 23.5M |
| 2022-01-07 | 5.33 | 5.48 | 5.30 | 5.33 | 39.7M |
| 2022-01-06 | 5.15 | 5.42 | 5.10 | 5.35 | 54.5M |
| 2022-01-05 | 5.50 | 5.50 | 5.15 | 5.19 | 51.1M |
| 2022-01-04 | 5.56 | 5.62 | 5.48 | 5.49 | 38.7M |