2.93
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 | 7.32 | 7.37 | 7.31 | 7.35 | 15.1M |
| 2021-12-30 | 7.26 | 7.32 | 7.25 | 7.30 | 14.4M |
| 2021-12-29 | 7.28 | 7.28 | 7.24 | 7.26 | 15.2M |
| 2021-12-28 | 7.27 | 7.28 | 7.23 | 7.28 | 22.8M |
| 2021-12-27 | 7.28 | 7.32 | 7.26 | 7.27 | 20.6M |
| 2021-12-24 | 7.33 | 7.33 | 7.25 | 7.28 | 29.6M |
| 2021-12-23 | 7.29 | 7.35 | 7.28 | 7.33 | 18.7M |
| 2021-12-22 | 7.27 | 7.31 | 7.26 | 7.30 | 29.0M |
| 2021-12-21 | 7.21 | 7.28 | 7.19 | 7.27 | 20.2M |
| 2021-12-20 | 7.32 | 7.32 | 7.19 | 7.21 | 15.1M |
| 2021-12-17 | 7.36 | 7.37 | 7.30 | 7.32 | 18.3M |
| 2021-12-16 | 7.33 | 7.36 | 7.30 | 7.36 | 14.4M |
| 2021-12-15 | 7.32 | 7.34 | 7.28 | 7.29 | 11.2M |
| 2021-12-14 | 7.33 | 7.34 | 7.30 | 7.32 | 9.3M |
| 2021-12-13 | 7.33 | 7.35 | 7.30 | 7.33 | 10.4M |
| 2021-12-10 | 7.32 | 7.34 | 7.29 | 7.32 | 12.5M |
| 2021-12-09 | 7.31 | 7.35 | 7.30 | 7.33 | 12.5M |
| 2021-12-08 | 7.21 | 7.31 | 7.21 | 7.31 | 13.1M |
| 2021-12-07 | 7.26 | 7.28 | 7.16 | 7.21 | 12.3M |
| 2021-12-06 | 7.33 | 7.34 | 7.25 | 7.26 | 9.3M |
| 2021-12-03 | 7.25 | 7.32 | 7.23 | 7.31 | 12.7M |
| 2021-12-02 | 7.29 | 7.29 | 7.22 | 7.25 | 14.5M |
| 2021-12-01 | 7.26 | 7.29 | 7.23 | 7.29 | 7.6M |
| 2021-11-30 | 7.23 | 7.28 | 7.21 | 7.25 | 12.1M |
| 2021-11-29 | 7.22 | 7.24 | 7.16 | 7.23 | 13.8M |
| 2021-11-26 | 7.20 | 7.27 | 7.20 | 7.23 | 10.7M |
| 2021-11-25 | 7.26 | 7.27 | 7.24 | 7.25 | 8.9M |
| 2021-11-24 | 7.26 | 7.28 | 7.24 | 7.26 | 6.7M |
| 2021-11-23 | 7.24 | 7.29 | 7.24 | 7.26 | 11.4M |
| 2021-11-22 | 7.34 | 7.34 | 7.19 | 7.24 | 9.9M |
| 2021-11-19 | 7.09 | 7.19 | 7.08 | 7.18 | 12.2M |
| 2021-11-18 | 7.10 | 7.14 | 7.07 | 7.09 | 9.8M |
| 2021-11-17 | 7.06 | 7.11 | 7.05 | 7.11 | 29.4M |
| 2021-11-16 | 7.11 | 7.13 | 7.05 | 7.06 | 8.2M |
| 2021-11-15 | 7.16 | 7.19 | 7.09 | 7.11 | 10.9M |
| 2021-11-12 | 7.14 | 7.17 | 7.12 | 7.16 | 7.4M |
| 2021-11-11 | 7.05 | 7.14 | 7.00 | 7.12 | 27.8M |
| 2021-11-10 | 7.07 | 7.07 | 6.96 | 7.06 | 15.5M |
| 2021-11-09 | 7.03 | 7.08 | 7.02 | 7.08 | 11.6M |
| 2021-11-08 | 7.01 | 7.04 | 6.98 | 7.03 | 8.3M |
| 2021-11-05 | 7.07 | 7.07 | 7.00 | 7.01 | 8.3M |
| 2021-11-04 | 7.01 | 7.07 | 7.01 | 7.06 | 8.3M |
| 2021-11-03 | 6.99 | 7.04 | 6.97 | 7.02 | 19.4M |
| 2021-11-02 | 7.05 | 7.10 | 6.93 | 6.99 | 12.9M |
| 2021-11-01 | 7.00 | 7.08 | 7.00 | 7.05 | 11.5M |
| 2021-10-29 | 6.96 | 7.03 | 6.93 | 7.02 | 10.8M |
| 2021-10-28 | 7.05 | 7.05 | 6.94 | 6.96 | 14.3M |
| 2021-10-27 | 7.11 | 7.11 | 7.01 | 7.05 | 7.9M |
| 2021-10-26 | 7.10 | 7.15 | 7.08 | 7.11 | 11.9M |
| 2021-10-25 | 7.03 | 7.10 | 7.02 | 7.10 | 9.1M |
| 2021-10-22 | 7.10 | 7.11 | 7.03 | 7.04 | 8.1M |
| 2021-10-21 | 7.15 | 7.15 | 7.06 | 7.09 | 8.3M |
| 2021-10-20 | 7.09 | 7.16 | 7.06 | 7.11 | 8.5M |
| 2021-10-19 | 7.06 | 7.14 | 7.03 | 7.13 | 12.3M |
| 2021-10-18 | 7.04 | 7.06 | 6.98 | 7.06 | 23.5M |
| 2021-10-15 | 7.00 | 7.04 | 6.98 | 7.04 | 11.4M |
| 2021-10-14 | 6.98 | 7.02 | 6.94 | 7.00 | 12.2M |
| 2021-10-13 | 6.92 | 7.00 | 6.89 | 6.97 | 15.7M |
| 2021-10-12 | 7.09 | 7.09 | 6.90 | 6.94 | 12.3M |
| 2021-10-11 | 7.09 | 7.12 | 7.04 | 7.09 | 9.3M |
| 2021-10-08 | 7.15 | 7.19 | 7.05 | 7.09 | 10.3M |
| 2021-09-30 | 7.04 | 7.10 | 7.04 | 7.09 | 9.7M |
| 2021-09-29 | 7.19 | 7.19 | 7.01 | 7.04 | 18.9M |
| 2021-09-28 | 7.16 | 7.23 | 7.16 | 7.20 | 12.7M |
| 2021-09-27 | 7.37 | 7.43 | 7.15 | 7.19 | 39.1M |
| 2021-09-24 | 7.50 | 7.51 | 7.40 | 7.40 | 28.5M |
| 2021-09-23 | 7.46 | 7.55 | 7.46 | 7.50 | 30.0M |
| 2021-09-22 | 7.34 | 7.47 | 7.32 | 7.46 | 12.5M |
| 2021-09-17 | 7.45 | 7.49 | 7.29 | 7.40 | 19.1M |
| 2021-09-16 | 7.59 | 7.66 | 7.44 | 7.45 | 14.7M |
| 2021-09-15 | 7.55 | 7.63 | 7.53 | 7.59 | 14.8M |
| 2021-09-14 | 7.66 | 7.70 | 7.54 | 7.56 | 12.2M |
| 2021-09-13 | 7.64 | 7.66 | 7.57 | 7.66 | 10.1M |
| 2021-09-10 | 7.63 | 7.67 | 7.58 | 7.62 | 9.9M |
| 2021-09-09 | 7.54 | 7.62 | 7.52 | 7.62 | 11.2M |
| 2021-09-08 | 7.51 | 7.55 | 7.44 | 7.53 | 12.0M |
| 2021-09-07 | 7.35 | 7.51 | 7.33 | 7.51 | 13.5M |
| 2021-09-06 | 7.29 | 7.35 | 7.24 | 7.35 | 12.7M |
| 2021-09-03 | 7.32 | 7.38 | 7.24 | 7.29 | 14.0M |
| 2021-09-02 | 7.17 | 7.31 | 7.17 | 7.31 | 9.3M |
| 2021-09-01 | 7.25 | 7.27 | 7.12 | 7.19 | 11.8M |
| 2021-08-31 | 7.22 | 7.25 | 7.16 | 7.22 | 7.8M |
| 2021-08-30 | 7.18 | 7.25 | 7.17 | 7.22 | 8.4M |
| 2021-08-27 | 7.12 | 7.18 | 7.10 | 7.17 | 9.2M |
| 2021-08-26 | 7.16 | 7.17 | 7.12 | 7.13 | 10.7M |
| 2021-08-25 | 7.10 | 7.14 | 7.06 | 7.14 | 9.0M |
| 2021-08-24 | 7.03 | 7.10 | 7.00 | 7.09 | 11.4M |
| 2021-08-23 | 6.94 | 7.03 | 6.93 | 7.01 | 10.3M |
| 2021-08-20 | 6.95 | 6.95 | 6.85 | 6.94 | 12.1M |
| 2021-08-19 | 6.92 | 6.97 | 6.86 | 6.95 | 13.0M |
| 2021-08-18 | 6.90 | 6.95 | 6.87 | 6.93 | 11.0M |
| 2021-08-17 | 7.06 | 7.06 | 6.88 | 6.90 | 14.2M |
| 2021-08-16 | 7.10 | 7.11 | 7.04 | 7.06 | 6.3M |
| 2021-08-13 | 7.10 | 7.12 | 7.05 | 7.10 | 7.8M |
| 2021-08-12 | 7.06 | 7.12 | 7.04 | 7.10 | 9.0M |
| 2021-08-11 | 7.01 | 7.06 | 7.00 | 7.06 | 9.1M |
| 2021-08-10 | 6.96 | 7.01 | 6.95 | 7.01 | 7.2M |
| 2021-08-09 | 6.92 | 6.98 | 6.87 | 6.96 | 8.4M |
| 2021-08-06 | 6.90 | 6.93 | 6.88 | 6.93 | 7.8M |
| 2021-08-05 | 6.94 | 6.94 | 6.86 | 6.90 | 10.4M |
| 2021-08-04 | 6.81 | 6.91 | 6.78 | 6.91 | 13.8M |
| 2021-08-03 | 6.85 | 6.86 | 6.80 | 6.81 | 19.9M |
| 2021-08-02 | 6.76 | 6.86 | 6.73 | 6.85 | 14.3M |
| 2021-07-30 | 6.74 | 6.76 | 6.69 | 6.76 | 15.9M |
| 2021-07-29 | 6.69 | 6.75 | 6.66 | 6.74 | 18.1M |
| 2021-07-28 | 6.75 | 6.75 | 6.54 | 6.63 | 36.7M |
| 2021-07-27 | 6.86 | 6.91 | 6.72 | 6.75 | 31.2M |
| 2021-07-26 | 6.98 | 6.99 | 6.79 | 6.86 | 20.4M |
| 2021-07-23 | 7.01 | 7.05 | 6.97 | 6.99 | 21.1M |
| 2021-07-22 | 6.96 | 7.01 | 6.94 | 7.01 | 18.5M |
| 2021-07-21 | 6.88 | 6.97 | 6.88 | 6.96 | 14.5M |
| 2021-07-20 | 6.87 | 6.88 | 6.82 | 6.87 | 12.8M |
| 2021-07-19 | 6.90 | 6.91 | 6.84 | 6.88 | 11.9M |
| 2021-07-16 | 6.90 | 6.95 | 6.89 | 6.91 | 16.5M |
| 2021-07-15 | 6.88 | 6.90 | 6.81 | 6.90 | 15.7M |
| 2021-07-14 | 6.94 | 6.95 | 6.87 | 6.88 | 36.2M |
| 2021-07-13 | 6.86 | 6.94 | 6.86 | 6.94 | 23.1M |
| 2021-07-12 | 6.84 | 6.89 | 6.80 | 6.87 | 10.5M |
| 2021-07-09 | 6.72 | 6.78 | 6.66 | 6.77 | 13.0M |
| 2021-07-08 | 6.73 | 6.75 | 6.71 | 6.72 | 9.5M |
| 2021-07-07 | 6.66 | 6.73 | 6.62 | 6.72 | 8.2M |
| 2021-07-06 | 6.63 | 6.69 | 6.60 | 6.66 | 12.1M |
| 2021-07-05 | 6.58 | 6.68 | 6.58 | 6.66 | 14.1M |
| 2021-07-02 | 6.65 | 6.68 | 6.61 | 6.62 | 14.1M |
| 2021-07-01 | 6.75 | 6.78 | 6.68 | 6.68 | 9.0M |
| 2021-06-30 | 6.72 | 6.77 | 6.71 | 6.75 | 13.1M |
| 2021-06-29 | 6.77 | 6.78 | 6.71 | 6.72 | 16.7M |
| 2021-06-28 | 6.76 | 6.80 | 6.75 | 6.77 | 10.4M |
| 2021-06-25 | 6.71 | 6.78 | 6.69 | 6.76 | 14.0M |
| 2021-06-24 | 6.73 | 6.73 | 6.68 | 6.71 | 11.8M |
| 2021-06-23 | 6.67 | 6.75 | 6.66 | 6.74 | 14.0M |
| 2021-06-22 | 6.64 | 6.68 | 6.62 | 6.67 | 15.4M |
| 2021-06-21 | 6.60 | 6.66 | 6.58 | 6.63 | 16.1M |
| 2021-06-18 | 6.55 | 6.61 | 6.53 | 6.60 | 15.6M |
| 2021-06-17 | 6.49 | 6.55 | 6.49 | 6.54 | 12.4M |
| 2021-06-16 | 6.59 | 6.59 | 6.48 | 6.50 | 31.3M |
| 2021-06-15 | 6.66 | 6.66 | 6.56 | 6.59 | 19.8M |
| 2021-06-11 | 6.69 | 6.71 | 6.66 | 6.66 | 20.8M |
| 2021-06-10 | 6.61 | 6.70 | 6.60 | 6.69 | 24.6M |
| 2021-06-09 | 6.61 | 6.63 | 6.59 | 6.61 | 16.7M |
| 2021-06-08 | 6.64 | 6.69 | 6.57 | 6.61 | 17.6M |
| 2021-06-07 | 6.63 | 6.65 | 6.61 | 6.64 | 19.7M |
| 2021-06-04 | 6.58 | 6.65 | 6.55 | 6.63 | 18.7M |
| 2021-06-03 | 6.60 | 6.66 | 6.58 | 6.58 | 20.2M |
| 2021-06-02 | 6.65 | 6.66 | 6.58 | 6.60 | 16.0M |
| 2021-06-01 | 6.64 | 6.67 | 6.58 | 6.66 | 15.3M |
| 2021-05-31 | 6.58 | 6.64 | 6.58 | 6.64 | 10.5M |
| 2021-05-28 | 6.59 | 6.63 | 6.56 | 6.58 | 27.6M |
| 2021-05-27 | 6.53 | 6.60 | 6.53 | 6.59 | 19.2M |
| 2021-05-26 | 6.53 | 6.55 | 6.51 | 6.54 | 26.5M |
| 2021-05-25 | 6.44 | 6.55 | 6.44 | 6.53 | 12.9M |
| 2021-05-24 | 6.45 | 6.48 | 6.40 | 6.46 | 17.8M |
| 2021-05-21 | 6.46 | 6.48 | 6.42 | 6.45 | 14.1M |
| 2021-05-20 | 6.48 | 6.49 | 6.41 | 6.46 | 11.2M |
| 2021-05-19 | 6.50 | 6.50 | 6.45 | 6.49 | 10.7M |
| 2021-05-18 | 6.48 | 6.51 | 6.47 | 6.50 | 13.1M |
| 2021-05-17 | 6.43 | 6.51 | 6.43 | 6.48 | 21.9M |
| 2021-05-14 | 6.35 | 6.44 | 6.33 | 6.44 | 42.8M |
| 2021-05-13 | 6.37 | 6.41 | 6.33 | 6.35 | 15.5M |
| 2021-05-12 | 6.35 | 6.43 | 6.32 | 6.42 | 11.7M |
| 2021-05-11 | 6.36 | 6.37 | 6.25 | 6.36 | 12.9M |
| 2021-05-10 | 6.36 | 6.40 | 6.33 | 6.37 | 12.7M |
| 2021-05-07 | 6.38 | 6.43 | 6.34 | 6.36 | 9.5M |
| 2021-05-06 | 6.39 | 6.45 | 6.34 | 6.38 | 10.7M |
| 2021-04-30 | 6.39 | 6.40 | 6.33 | 6.39 | 15.1M |
| 2021-04-29 | 6.38 | 6.39 | 6.35 | 6.39 | 6.7M |
| 2021-04-28 | 6.34 | 6.39 | 6.30 | 6.38 | 9.5M |
| 2021-04-27 | 6.33 | 6.36 | 6.30 | 6.34 | 10.9M |
| 2021-04-26 | 6.36 | 6.44 | 6.33 | 6.34 | 20.0M |
| 2021-04-23 | 6.33 | 6.36 | 6.30 | 6.36 | 12.9M |
| 2021-04-22 | 6.33 | 6.36 | 6.31 | 6.33 | 12.9M |
| 2021-04-21 | 6.31 | 6.33 | 6.26 | 6.31 | 12.0M |
| 2021-04-20 | 6.30 | 6.35 | 6.30 | 6.32 | 19.5M |
| 2021-04-19 | 6.26 | 6.32 | 6.21 | 6.31 | 13.7M |
| 2021-04-16 | 6.22 | 6.25 | 6.13 | 6.25 | 17.6M |
| 2021-04-15 | 6.14 | 6.17 | 6.10 | 6.17 | 21.4M |
| 2021-04-14 | 6.10 | 6.18 | 6.10 | 6.16 | 18.5M |
| 2021-04-13 | 6.13 | 6.15 | 6.09 | 6.10 | 18.9M |
| 2021-04-12 | 6.24 | 6.24 | 6.10 | 6.13 | 17.0M |
| 2021-04-09 | 6.23 | 6.26 | 6.20 | 6.24 | 13.7M |
| 2021-04-08 | 6.21 | 6.27 | 6.19 | 6.24 | 14.5M |
| 2021-04-07 | 6.23 | 6.23 | 6.17 | 6.23 | 12.8M |
| 2021-04-06 | 6.23 | 6.26 | 6.20 | 6.23 | 13.2M |
| 2021-04-02 | 6.22 | 6.23 | 6.18 | 6.21 | 8.5M |
| 2021-04-01 | 6.13 | 6.22 | 6.13 | 6.20 | 5.4M |
| 2021-03-31 | 6.12 | 6.16 | 6.08 | 6.15 | 12.5M |
| 2021-03-30 | 6.14 | 6.17 | 6.10 | 6.16 | 15.4M |
| 2021-03-29 | 6.14 | 6.16 | 6.10 | 6.14 | 19.4M |
| 2021-03-26 | 6.08 | 6.15 | 6.06 | 6.14 | 11.0M |
| 2021-03-25 | 6.00 | 6.08 | 6.00 | 6.06 | 20.9M |
| 2021-03-24 | 6.08 | 6.12 | 6.03 | 6.04 | 11.5M |
| 2021-03-23 | 6.18 | 6.20 | 6.08 | 6.11 | 26.5M |
| 2021-03-22 | 6.10 | 6.19 | 6.09 | 6.18 | 13.2M |
| 2021-03-19 | 6.13 | 6.14 | 6.05 | 6.10 | 10.5M |
| 2021-03-18 | 6.10 | 6.19 | 6.10 | 6.15 | 10.1M |
| 2021-03-17 | 6.06 | 6.11 | 6.00 | 6.10 | 17.7M |
| 2021-03-16 | 6.08 | 6.11 | 6.02 | 6.07 | 9.6M |
| 2021-03-15 | 6.11 | 6.12 | 6.00 | 6.07 | 18.9M |
| 2021-03-12 | 6.10 | 6.11 | 6.02 | 6.11 | 12.9M |
| 2021-03-11 | 5.97 | 6.10 | 5.92 | 6.10 | 19.7M |
| 2021-03-10 | 6.04 | 6.08 | 5.93 | 5.94 | 27.7M |
| 2021-03-09 | 6.16 | 6.16 | 5.93 | 6.01 | 29.3M |
| 2021-03-08 | 6.32 | 6.37 | 6.14 | 6.16 | 16.4M |
| 2021-03-05 | 6.23 | 6.33 | 6.21 | 6.29 | 20.4M |
| 2021-03-04 | 6.35 | 6.36 | 6.26 | 6.29 | 21.1M |
| 2021-03-03 | 6.33 | 6.40 | 6.30 | 6.39 | 18.8M |
| 2021-03-02 | 6.39 | 6.39 | 6.27 | 6.31 | 25.4M |
| 2021-03-01 | 6.27 | 6.36 | 6.27 | 6.36 | 16.1M |
| 2021-02-26 | 6.26 | 6.33 | 6.22 | 6.24 | 17.1M |
| 2021-02-25 | 6.46 | 6.47 | 6.35 | 6.37 | 25.8M |
| 2021-02-24 | 6.51 | 6.53 | 6.36 | 6.40 | 28.2M |
| 2021-02-23 | 6.53 | 6.56 | 6.49 | 6.50 | 14.9M |
| 2021-02-22 | 6.60 | 6.68 | 6.53 | 6.56 | 19.2M |
| 2021-02-19 | 6.49 | 6.57 | 6.42 | 6.57 | 16.4M |
| 2021-02-18 | 6.49 | 6.55 | 6.42 | 6.47 | 13.1M |
| 2021-02-10 | 6.34 | 6.40 | 6.29 | 6.39 | 42.0M |
| 2021-02-09 | 6.26 | 6.33 | 6.20 | 6.32 | 11.0M |
| 2021-02-08 | 6.14 | 6.22 | 6.10 | 6.19 | 15.0M |
| 2021-02-05 | 6.24 | 6.24 | 6.11 | 6.13 | 16.1M |
| 2021-02-04 | 6.27 | 6.28 | 6.13 | 6.21 | 29.2M |
| 2021-02-03 | 6.32 | 6.35 | 6.28 | 6.29 | 32.5M |
| 2021-02-02 | 6.28 | 6.32 | 6.23 | 6.32 | 33.6M |
| 2021-02-01 | 6.24 | 6.26 | 6.21 | 6.25 | 14.0M |
| 2021-01-29 | 6.31 | 6.34 | 6.12 | 6.22 | 34.4M |
| 2021-01-28 | 6.38 | 6.38 | 6.28 | 6.30 | 15.9M |
| 2021-01-27 | 6.39 | 6.43 | 6.36 | 6.41 | 27.5M |
| 2021-01-26 | 6.56 | 6.56 | 6.39 | 6.40 | 9.7M |
| 2021-01-25 | 6.47 | 6.57 | 6.46 | 6.50 | 13.6M |
| 2021-01-22 | 6.47 | 6.51 | 6.43 | 6.50 | 15.5M |
| 2021-01-21 | 6.42 | 6.51 | 6.39 | 6.49 | 11.2M |
| 2021-01-20 | 6.36 | 6.40 | 6.32 | 6.39 | 35.1M |
| 2021-01-19 | 6.39 | 6.40 | 6.33 | 6.33 | 23.0M |
| 2021-01-18 | 6.27 | 6.38 | 6.25 | 6.37 | 24.2M |
| 2021-01-15 | 6.27 | 6.31 | 6.21 | 6.27 | 17.2M |
| 2021-01-14 | 6.35 | 6.38 | 6.27 | 6.30 | 21.2M |
| 2021-01-13 | 6.43 | 6.43 | 6.32 | 6.36 | 25.6M |
| 2021-01-12 | 6.32 | 6.40 | 6.30 | 6.39 | 27.8M |
| 2021-01-11 | 6.44 | 6.44 | 6.28 | 6.32 | 15.0M |
| 2021-01-08 | 6.41 | 6.46 | 6.35 | 6.41 | 20.2M |
| 2021-01-07 | 6.37 | 6.43 | 6.34 | 6.39 | 25.3M |
| 2021-01-06 | 6.40 | 6.43 | 6.33 | 6.37 | 15.2M |
| 2021-01-05 | 6.33 | 6.40 | 6.30 | 6.40 | 40.1M |
| 2021-01-04 | 6.24 | 6.36 | 6.21 | 6.33 | 27.1M |