4.80
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 4.93 | 4.96 | 4.92 | 4.94 | 65.2M |
| 2021-12-30 | 4.89 | 4.94 | 4.88 | 4.92 | 111.2M |
| 2021-12-29 | 4.96 | 4.96 | 4.89 | 4.89 | 62.2M |
| 2021-12-28 | 4.93 | 4.97 | 4.92 | 4.96 | 126.9M |
| 2021-12-27 | 4.93 | 4.94 | 4.90 | 4.93 | 114.8M |
| 2021-12-24 | 4.95 | 4.96 | 4.91 | 4.92 | 108.5M |
| 2021-12-23 | 4.91 | 4.95 | 4.90 | 4.95 | 95.5M |
| 2021-12-22 | 4.92 | 4.93 | 4.90 | 4.91 | 153.3M |
| 2021-12-21 | 4.89 | 4.92 | 4.88 | 4.91 | 137.8M |
| 2021-12-20 | 4.96 | 4.98 | 4.87 | 4.88 | 246.4M |
| 2021-12-17 | 5.03 | 5.03 | 4.96 | 4.96 | 118.0M |
| 2021-12-16 | 5.01 | 5.04 | 4.99 | 5.03 | 119.9M |
| 2021-12-15 | 5.05 | 5.07 | 5.00 | 5.01 | 87.7M |
| 2021-12-14 | 5.07 | 5.08 | 5.04 | 5.06 | 96.5M |
| 2021-12-13 | 5.07 | 5.15 | 5.07 | 5.08 | 118.6M |
| 2021-12-10 | 5.07 | 5.07 | 5.04 | 5.06 | 168.0M |
| 2021-12-09 | 5.00 | 5.12 | 5.00 | 5.08 | 211.3M |
| 2021-12-08 | 4.93 | 5.00 | 4.91 | 5.00 | 73.6M |
| 2021-12-07 | 4.91 | 4.93 | 4.90 | 4.92 | 78.3M |
| 2021-12-06 | 4.90 | 4.94 | 4.89 | 4.90 | 73.9M |
| 2021-12-03 | 4.85 | 4.90 | 4.85 | 4.90 | 58.8M |
| 2021-12-02 | 4.85 | 4.87 | 4.82 | 4.85 | 41.7M |
| 2021-12-01 | 4.84 | 4.85 | 4.83 | 4.85 | 183.7M |
| 2021-11-30 | 4.85 | 4.87 | 4.81 | 4.84 | 76.1M |
| 2021-11-29 | 4.85 | 4.86 | 4.83 | 4.85 | 66.3M |
| 2021-11-26 | 4.89 | 4.89 | 4.85 | 4.86 | 78.7M |
| 2021-11-25 | 4.91 | 4.92 | 4.89 | 4.90 | 49.0M |
| 2021-11-24 | 4.91 | 4.94 | 4.90 | 4.92 | 67.8M |
| 2021-11-23 | 4.90 | 4.92 | 4.89 | 4.91 | 92.5M |
| 2021-11-22 | 4.89 | 4.92 | 4.89 | 4.91 | 99.1M |
| 2021-11-19 | 4.83 | 4.90 | 4.82 | 4.89 | 82.4M |
| 2021-11-18 | 4.87 | 4.87 | 4.83 | 4.83 | 87.0M |
| 2021-11-17 | 4.88 | 4.90 | 4.86 | 4.88 | 34.7M |
| 2021-11-16 | 4.89 | 4.92 | 4.87 | 4.88 | 79.6M |
| 2021-11-15 | 4.89 | 4.91 | 4.87 | 4.89 | 52.7M |
| 2021-11-12 | 4.90 | 4.91 | 4.88 | 4.89 | 59.9M |
| 2021-11-11 | 4.80 | 4.90 | 4.80 | 4.89 | 71.3M |
| 2021-11-10 | 4.84 | 4.84 | 4.75 | 4.82 | 90.8M |
| 2021-11-09 | 4.86 | 4.88 | 4.82 | 4.85 | 90.5M |
| 2021-11-08 | 4.86 | 4.87 | 4.83 | 4.85 | 61.8M |
| 2021-11-05 | 4.86 | 4.89 | 4.85 | 4.85 | 90.8M |
| 2021-11-04 | 4.83 | 4.88 | 4.83 | 4.87 | 61.7M |
| 2021-11-03 | 4.83 | 4.86 | 4.80 | 4.82 | 51.0M |
| 2021-11-02 | 4.90 | 4.92 | 4.80 | 4.84 | 90.0M |
| 2021-11-01 | 4.88 | 4.91 | 4.87 | 4.89 | 34.3M |
| 2021-10-29 | 4.88 | 4.91 | 4.86 | 4.90 | 113.7M |
| 2021-10-28 | 4.90 | 4.90 | 4.85 | 4.87 | 103.2M |
| 2021-10-27 | 4.95 | 4.95 | 4.89 | 4.90 | 80.7M |
| 2021-10-26 | 4.98 | 5.01 | 4.95 | 4.96 | 88.9M |
| 2021-10-25 | 4.95 | 4.98 | 4.94 | 4.97 | 71.2M |
| 2021-10-22 | 4.93 | 4.99 | 4.93 | 4.95 | 86.7M |
| 2021-10-21 | 4.92 | 4.95 | 4.88 | 4.92 | 45.6M |
| 2021-10-20 | 4.92 | 4.95 | 4.89 | 4.91 | 33.0M |
| 2021-10-19 | 4.86 | 4.92 | 4.86 | 4.91 | 89.8M |
| 2021-10-18 | 4.93 | 4.93 | 4.84 | 4.87 | 96.6M |
| 2021-10-15 | 4.92 | 4.94 | 4.88 | 4.93 | 67.8M |
| 2021-10-14 | 4.93 | 4.95 | 4.90 | 4.91 | 43.5M |
| 2021-10-13 | 4.88 | 4.95 | 4.87 | 4.93 | 53.7M |
| 2021-10-12 | 4.92 | 4.92 | 4.84 | 4.88 | 63.6M |
| 2021-10-11 | 4.93 | 4.98 | 4.92 | 4.93 | 83.5M |
| 2021-10-08 | 4.90 | 4.94 | 4.89 | 4.93 | 43.1M |
| 2021-09-30 | 4.85 | 4.88 | 4.84 | 4.86 | 36.3M |
| 2021-09-29 | 4.85 | 4.87 | 4.80 | 4.85 | 112.0M |
| 2021-09-28 | 4.88 | 4.91 | 4.85 | 4.88 | 59.0M |
| 2021-09-27 | 4.88 | 4.92 | 4.84 | 4.89 | 61.8M |
| 2021-09-24 | 4.85 | 4.90 | 4.84 | 4.86 | 99.2M |
| 2021-09-23 | 4.82 | 4.88 | 4.82 | 4.85 | 68.5M |
| 2021-09-22 | 4.80 | 4.84 | 4.78 | 4.82 | 106.9M |
| 2021-09-17 | 4.82 | 4.86 | 4.80 | 4.85 | 144.8M |
| 2021-09-16 | 4.88 | 4.88 | 4.81 | 4.82 | 111.4M |
| 2021-09-15 | 4.91 | 4.91 | 4.84 | 4.87 | 60.4M |
| 2021-09-14 | 4.99 | 5.01 | 4.90 | 4.92 | 43.2M |
| 2021-09-13 | 5.02 | 5.04 | 4.96 | 4.99 | 47.8M |
| 2021-09-10 | 5.03 | 5.12 | 5.02 | 5.08 | 74.7M |
| 2021-09-09 | 5.02 | 5.03 | 4.99 | 5.03 | 63.3M |
| 2021-09-08 | 5.05 | 5.09 | 5.02 | 5.04 | 32.6M |
| 2021-09-07 | 4.99 | 5.08 | 4.98 | 5.06 | 108.7M |
| 2021-09-06 | 4.91 | 5.01 | 4.91 | 5.00 | 76.2M |
| 2021-09-03 | 4.94 | 4.96 | 4.90 | 4.91 | 48.2M |
| 2021-09-02 | 4.95 | 4.96 | 4.91 | 4.94 | 42.9M |
| 2021-09-01 | 4.87 | 4.98 | 4.83 | 4.94 | 65.7M |
| 2021-08-31 | 4.87 | 4.89 | 4.80 | 4.87 | 59.2M |
| 2021-08-30 | 4.89 | 4.91 | 4.85 | 4.87 | 69.4M |
| 2021-08-27 | 4.87 | 4.94 | 4.86 | 4.89 | 55.8M |
| 2021-08-26 | 4.96 | 4.96 | 4.87 | 4.88 | 54.9M |
| 2021-08-25 | 4.95 | 4.96 | 4.93 | 4.96 | 67.1M |
| 2021-08-24 | 4.90 | 4.97 | 4.90 | 4.95 | 86.1M |
| 2021-08-23 | 4.83 | 4.90 | 4.83 | 4.89 | 96.8M |
| 2021-08-20 | 4.90 | 4.90 | 4.79 | 4.83 | 84.0M |
| 2021-08-19 | 4.94 | 4.95 | 4.89 | 4.92 | 55.3M |
| 2021-08-18 | 4.90 | 4.98 | 4.88 | 4.95 | 48.8M |
| 2021-08-17 | 5.00 | 5.03 | 4.88 | 4.90 | 70.9M |
| 2021-08-16 | 5.01 | 5.03 | 4.99 | 5.01 | 44.8M |
| 2021-08-13 | 5.02 | 5.06 | 4.98 | 5.01 | 41.5M |
| 2021-08-12 | 5.06 | 5.08 | 5.02 | 5.03 | 27.6M |
| 2021-08-11 | 5.10 | 5.11 | 5.07 | 5.07 | 52.1M |
| 2021-08-10 | 5.03 | 5.10 | 4.99 | 5.09 | 88.1M |
| 2021-08-09 | 4.97 | 5.06 | 4.94 | 5.04 | 34.5M |
| 2021-08-06 | 5.00 | 5.00 | 4.95 | 4.98 | 24.4M |
| 2021-08-05 | 5.01 | 5.05 | 4.97 | 5.00 | 34.4M |
| 2021-08-04 | 4.98 | 5.03 | 4.97 | 5.03 | 73.4M |
| 2021-08-03 | 4.96 | 5.01 | 4.94 | 4.99 | 70.7M |
| 2021-08-02 | 4.84 | 4.99 | 4.82 | 4.98 | 89.5M |
| 2021-07-30 | 4.87 | 4.88 | 4.81 | 4.87 | 62.3M |
| 2021-07-29 | 4.89 | 4.90 | 4.85 | 4.89 | 204.4M |
| 2021-07-28 | 4.81 | 4.84 | 4.73 | 4.80 | 277.9M |
| 2021-07-27 | 4.97 | 4.99 | 4.80 | 4.81 | 146.1M |
| 2021-07-26 | 5.14 | 5.14 | 4.91 | 4.97 | 208.0M |
| 2021-07-23 | 5.20 | 5.20 | 5.13 | 5.15 | 55.6M |
| 2021-07-22 | 5.20 | 5.22 | 5.19 | 5.20 | 58.8M |
| 2021-07-21 | 5.16 | 5.22 | 5.16 | 5.20 | 110.1M |
| 2021-07-20 | 5.14 | 5.17 | 5.12 | 5.15 | 61.3M |
| 2021-07-19 | 5.14 | 5.18 | 5.10 | 5.16 | 100.9M |
| 2021-07-16 | 5.18 | 5.19 | 5.14 | 5.15 | 111.7M |
| 2021-07-15 | 5.12 | 5.20 | 5.11 | 5.19 | 60.6M |
| 2021-07-14 | 5.18 | 5.18 | 5.11 | 5.12 | 111.8M |
| 2021-07-13 | 5.17 | 5.20 | 5.15 | 5.18 | 51.3M |
| 2021-07-12 | 5.13 | 5.20 | 5.11 | 5.17 | 85.4M |
| 2021-07-09 | 5.09 | 5.12 | 5.04 | 5.10 | 86.1M |
| 2021-07-08 | 5.17 | 5.18 | 5.11 | 5.13 | 92.7M |
| 2021-07-07 | 5.09 | 5.19 | 5.09 | 5.17 | 83.2M |
| 2021-07-06 | 5.11 | 5.12 | 5.06 | 5.11 | 62.5M |
| 2021-07-05 | 5.08 | 5.12 | 5.08 | 5.11 | 57.5M |
| 2021-07-02 | 5.22 | 5.22 | 5.10 | 5.10 | 90.3M |
| 2021-07-01 | 5.25 | 5.27 | 5.20 | 5.23 | 102.3M |
| 2021-06-30 | 5.21 | 5.25 | 5.21 | 5.24 | 51.3M |
| 2021-06-29 | 5.27 | 5.27 | 5.20 | 5.21 | 48.6M |
| 2021-06-28 | 5.26 | 5.28 | 5.24 | 5.27 | 87.8M |
| 2021-06-25 | 5.18 | 5.28 | 5.18 | 5.26 | 121.8M |
| 2021-06-24 | 5.16 | 5.17 | 5.14 | 5.17 | 72.9M |
| 2021-06-23 | 5.13 | 5.19 | 5.12 | 5.16 | 139.9M |
| 2021-06-22 | 5.12 | 5.14 | 5.10 | 5.13 | 139.5M |
| 2021-06-21 | 5.10 | 5.14 | 5.07 | 5.11 | 78.2M |
| 2021-06-18 | 5.11 | 5.14 | 5.08 | 5.12 | 80.3M |
| 2021-06-17 | 5.09 | 5.13 | 5.09 | 5.11 | 103.5M |
| 2021-06-16 | 5.17 | 5.17 | 5.08 | 5.10 | 72.7M |
| 2021-06-15 | 5.23 | 5.24 | 5.14 | 5.17 | 105.5M |
| 2021-06-11 | 5.27 | 5.29 | 5.22 | 5.23 | 47.1M |
| 2021-06-10 | 5.24 | 5.31 | 5.23 | 5.27 | 71.4M |
| 2021-06-09 | 5.23 | 5.25 | 5.21 | 5.24 | 88.9M |
| 2021-06-08 | 5.27 | 5.33 | 5.20 | 5.23 | 75.2M |
| 2021-06-07 | 5.28 | 5.29 | 5.24 | 5.27 | 49.0M |
| 2021-06-04 | 5.23 | 5.34 | 5.22 | 5.28 | 79.7M |
| 2021-06-03 | 5.28 | 5.30 | 5.24 | 5.25 | 77.1M |
| 2021-06-02 | 5.33 | 5.34 | 5.26 | 5.29 | 94.2M |
| 2021-06-01 | 5.32 | 5.33 | 5.26 | 5.33 | 89.6M |
| 2021-05-31 | 5.32 | 5.32 | 5.27 | 5.32 | 47.1M |
| 2021-05-28 | 5.33 | 5.36 | 5.28 | 5.32 | 84.0M |
| 2021-05-27 | 5.31 | 5.38 | 5.28 | 5.33 | 64.9M |
| 2021-05-26 | 5.32 | 5.34 | 5.30 | 5.32 | 115.0M |
| 2021-05-25 | 5.14 | 5.32 | 5.14 | 5.31 | 239.8M |
| 2021-05-24 | 5.12 | 5.14 | 5.08 | 5.14 | 74.1M |
| 2021-05-21 | 5.18 | 5.21 | 5.10 | 5.12 | 97.0M |
| 2021-05-20 | 5.16 | 5.19 | 5.14 | 5.18 | 43.4M |
| 2021-05-19 | 5.16 | 5.18 | 5.14 | 5.16 | 48.7M |
| 2021-05-18 | 5.18 | 5.20 | 5.15 | 5.17 | 45.4M |
| 2021-05-17 | 5.11 | 5.20 | 5.11 | 5.17 | 116.6M |
| 2021-05-14 | 5.00 | 5.11 | 4.98 | 5.11 | 172.7M |
| 2021-05-13 | 5.01 | 5.01 | 4.96 | 4.99 | 65.9M |
| 2021-05-12 | 4.99 | 5.05 | 4.98 | 5.04 | 40.4M |
| 2021-05-11 | 4.96 | 5.03 | 4.92 | 5.01 | 64.3M |
| 2021-05-10 | 4.99 | 5.01 | 4.94 | 4.98 | 74.6M |
| 2021-05-07 | 5.05 | 5.08 | 4.98 | 4.99 | 44.2M |
| 2021-05-06 | 5.10 | 5.13 | 5.02 | 5.05 | 82.4M |
| 2021-04-30 | 5.14 | 5.16 | 5.08 | 5.12 | 95.2M |
| 2021-04-29 | 5.11 | 5.17 | 5.10 | 5.16 | 98.6M |
| 2021-04-28 | 5.07 | 5.12 | 5.04 | 5.12 | 72.5M |
| 2021-04-27 | 5.06 | 5.08 | 5.04 | 5.08 | 45.3M |
| 2021-04-26 | 5.12 | 5.17 | 5.05 | 5.06 | 110.5M |
| 2021-04-23 | 5.06 | 5.13 | 5.06 | 5.12 | 61.0M |
| 2021-04-22 | 5.08 | 5.10 | 5.05 | 5.07 | 116.1M |
| 2021-04-21 | 5.05 | 5.09 | 5.03 | 5.07 | 88.6M |
| 2021-04-20 | 5.07 | 5.10 | 5.04 | 5.07 | 109.9M |
| 2021-04-19 | 4.94 | 5.08 | 4.92 | 5.07 | 167.8M |
| 2021-04-16 | 4.94 | 4.96 | 4.90 | 4.95 | 82.0M |
| 2021-04-15 | 4.95 | 4.95 | 4.88 | 4.93 | 88.1M |
| 2021-04-14 | 4.93 | 4.97 | 4.93 | 4.96 | 57.0M |
| 2021-04-13 | 4.94 | 4.98 | 4.91 | 4.93 | 111.5M |
| 2021-04-12 | 5.02 | 5.04 | 4.92 | 4.94 | 133.0M |
| 2021-04-09 | 5.08 | 5.08 | 5.01 | 5.02 | 37.7M |
| 2021-04-08 | 5.08 | 5.11 | 5.04 | 5.09 | 21.9M |
| 2021-04-07 | 5.12 | 5.12 | 5.05 | 5.09 | 26.4M |
| 2021-04-06 | 5.15 | 5.16 | 5.10 | 5.11 | 34.3M |
| 2021-04-02 | 5.10 | 5.15 | 5.09 | 5.14 | 39.0M |
| 2021-04-01 | 5.04 | 5.10 | 5.04 | 5.09 | 75.2M |
| 2021-03-31 | 5.07 | 5.07 | 5.00 | 5.03 | 28.0M |
| 2021-03-30 | 5.03 | 5.08 | 5.01 | 5.07 | 32.9M |
| 2021-03-29 | 5.03 | 5.06 | 4.99 | 5.03 | 129.2M |
| 2021-03-26 | 4.93 | 5.04 | 4.93 | 5.02 | 177.0M |
| 2021-03-25 | 4.89 | 4.93 | 4.87 | 4.91 | 42.7M |
| 2021-03-24 | 4.97 | 5.02 | 4.90 | 4.91 | 117.0M |
| 2021-03-23 | 5.03 | 5.04 | 4.95 | 5.00 | 55.3M |
| 2021-03-22 | 4.99 | 5.06 | 4.98 | 5.03 | 94.9M |
| 2021-03-19 | 5.08 | 5.08 | 4.97 | 5.00 | 60.7M |
| 2021-03-18 | 5.08 | 5.15 | 5.08 | 5.12 | 44.4M |
| 2021-03-17 | 5.04 | 5.11 | 5.00 | 5.08 | 48.5M |
| 2021-03-16 | 5.03 | 5.07 | 5.00 | 5.05 | 55.6M |
| 2021-03-15 | 5.10 | 5.11 | 4.97 | 5.03 | 47.2M |
| 2021-03-12 | 5.14 | 5.15 | 5.06 | 5.12 | 88.7M |
| 2021-03-11 | 5.00 | 5.12 | 5.00 | 5.11 | 146.6M |
| 2021-03-10 | 5.02 | 5.05 | 4.97 | 4.98 | 89.7M |
| 2021-03-09 | 5.07 | 5.08 | 4.91 | 4.96 | 193.8M |
| 2021-03-08 | 5.27 | 5.31 | 5.05 | 5.07 | 115.2M |
| 2021-03-05 | 5.18 | 5.30 | 5.17 | 5.25 | 84.8M |
| 2021-03-04 | 5.36 | 5.39 | 5.25 | 5.27 | 57.6M |
| 2021-03-03 | 5.32 | 5.43 | 5.30 | 5.43 | 43.2M |
| 2021-03-02 | 5.42 | 5.43 | 5.28 | 5.33 | 82.5M |
| 2021-03-01 | 5.36 | 5.40 | 5.33 | 5.40 | 121.4M |
| 2021-02-26 | 5.38 | 5.40 | 5.30 | 5.31 | 166.1M |
| 2021-02-25 | 5.45 | 5.51 | 5.43 | 5.46 | 118.7M |
| 2021-02-24 | 5.57 | 5.58 | 5.35 | 5.42 | 208.2M |
| 2021-02-23 | 5.57 | 5.62 | 5.53 | 5.56 | 140.9M |
| 2021-02-22 | 5.77 | 5.77 | 5.58 | 5.59 | 139.2M |
| 2021-02-19 | 5.76 | 5.76 | 5.66 | 5.76 | 272.8M |
| 2021-02-18 | 5.91 | 5.92 | 5.73 | 5.75 | 173.5M |
| 2021-02-10 | 5.68 | 5.85 | 5.68 | 5.80 | 94.5M |
| 2021-02-09 | 5.55 | 5.67 | 5.53 | 5.67 | 154.7M |
| 2021-02-08 | 5.49 | 5.56 | 5.47 | 5.54 | 111.0M |
| 2021-02-05 | 5.47 | 5.53 | 5.46 | 5.47 | 198.2M |
| 2021-02-04 | 5.45 | 5.49 | 5.40 | 5.46 | 83.2M |
| 2021-02-03 | 5.47 | 5.51 | 5.45 | 5.47 | 173.6M |
| 2021-02-02 | 5.41 | 5.47 | 5.40 | 5.47 | 244.0M |
| 2021-02-01 | 5.33 | 5.40 | 5.33 | 5.39 | 79.5M |
| 2021-01-29 | 5.39 | 5.41 | 5.27 | 5.33 | 223.1M |
| 2021-01-28 | 5.45 | 5.46 | 5.35 | 5.37 | 130.3M |
| 2021-01-27 | 5.50 | 5.52 | 5.44 | 5.50 | 226.7M |
| 2021-01-26 | 5.60 | 5.60 | 5.49 | 5.50 | 218.9M |
| 2021-01-25 | 5.54 | 5.63 | 5.51 | 5.60 | 200.6M |
| 2021-01-22 | 5.55 | 5.55 | 5.49 | 5.54 | 237.1M |
| 2021-01-21 | 5.46 | 5.57 | 5.46 | 5.55 | 267.6M |
| 2021-01-20 | 5.42 | 5.48 | 5.41 | 5.45 | 133.1M |
| 2021-01-19 | 5.50 | 5.51 | 5.40 | 5.42 | 106.0M |
| 2021-01-18 | 5.44 | 5.53 | 5.40 | 5.50 | 116.5M |
| 2021-01-15 | 5.48 | 5.49 | 5.37 | 5.44 | 241.6M |
| 2021-01-14 | 5.56 | 5.56 | 5.45 | 5.46 | 176.5M |
| 2021-01-13 | 5.59 | 5.63 | 5.52 | 5.56 | 222.9M |
| 2021-01-12 | 5.42 | 5.58 | 5.41 | 5.58 | 210.1M |
| 2021-01-11 | 5.48 | 5.53 | 5.39 | 5.43 | 194.1M |
| 2021-01-08 | 5.52 | 5.55 | 5.43 | 5.48 | 232.1M |
| 2021-01-07 | 5.40 | 5.51 | 5.40 | 5.51 | 244.1M |
| 2021-01-06 | 5.35 | 5.43 | 5.33 | 5.39 | 164.9M |
| 2021-01-05 | 5.24 | 5.35 | 5.22 | 5.35 | 215.7M |
| 2021-01-04 | 5.20 | 5.28 | 5.17 | 5.25 | 215.3M |