5.39
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 | 3.70 | 3.74 | 3.62 | 3.69 | 29.6M |
| 2022-12-29 | 3.53 | 3.75 | 3.49 | 3.67 | 67.1M |
| 2022-12-28 | 3.12 | 3.58 | 3.11 | 3.56 | 127.1M |
| 2022-12-23 | 3.14 | 3.19 | 3.04 | 3.10 | 39.3M |
| 2022-12-22 | 3.25 | 3.27 | 3.12 | 3.14 | 39.3M |
| 2022-12-21 | 3.24 | 3.24 | 3.17 | 3.22 | 16.0M |
| 2022-12-20 | 3.30 | 3.30 | 3.20 | 3.24 | 23.3M |
| 2022-12-19 | 3.42 | 3.42 | 3.30 | 3.32 | 16.1M |
| 2022-12-16 | 3.27 | 3.42 | 3.26 | 3.37 | 34.1M |
| 2022-12-15 | 3.27 | 3.30 | 3.21 | 3.29 | 14.2M |
| 2022-12-14 | 3.19 | 3.30 | 3.19 | 3.28 | 18.0M |
| 2022-12-13 | 3.25 | 3.29 | 3.20 | 3.22 | 21.5M |
| 2022-12-12 | 3.32 | 3.34 | 3.23 | 3.25 | 28.4M |
| 2022-12-09 | 3.34 | 3.42 | 3.29 | 3.34 | 35.8M |
| 2022-12-08 | 3.36 | 3.38 | 3.24 | 3.32 | 52.9M |
| 2022-12-07 | 3.50 | 3.50 | 3.35 | 3.35 | 50.1M |
| 2022-12-06 | 3.50 | 3.60 | 3.46 | 3.50 | 30.4M |
| 2022-12-05 | 3.46 | 3.62 | 3.37 | 3.57 | 59.5M |
| 2022-12-02 | 3.50 | 3.53 | 3.32 | 3.46 | 57.9M |
| 2022-12-01 | 3.68 | 3.68 | 3.45 | 3.49 | 51.2M |
| 2022-11-30 | 3.66 | 3.74 | 3.55 | 3.60 | 55.1M |
| 2022-11-29 | 3.73 | 3.73 | 3.56 | 3.70 | 43.9M |
| 2022-11-28 | 3.63 | 3.72 | 3.55 | 3.71 | 27.9M |
| 2022-11-25 | 3.73 | 3.76 | 3.65 | 3.67 | 18.7M |
| 2022-11-24 | 3.59 | 3.73 | 3.58 | 3.73 | 51.9M |
| 2022-11-23 | 3.44 | 3.60 | 3.42 | 3.55 | 35.0M |
| 2022-11-22 | 3.48 | 3.53 | 3.38 | 3.42 | 27.0M |
| 2022-11-21 | 3.34 | 3.48 | 3.31 | 3.44 | 30.6M |
| 2022-11-18 | 3.35 | 3.42 | 3.29 | 3.35 | 29.7M |
| 2022-11-17 | 3.33 | 3.35 | 3.25 | 3.32 | 24.2M |
| 2022-11-16 | 3.39 | 3.57 | 3.34 | 3.38 | 43.3M |
| 2022-11-15 | 3.33 | 3.34 | 3.22 | 3.28 | 26.9M |
| 2022-11-14 | 3.20 | 3.34 | 3.18 | 3.29 | 37.8M |
| 2022-11-11 | 3.20 | 3.25 | 3.09 | 3.17 | 41.0M |
| 2022-11-10 | 3.11 | 3.27 | 3.07 | 3.11 | 49.7M |
| 2022-11-09 | 3.06 | 3.21 | 3.06 | 3.11 | 32.5M |
| 2022-11-08 | 3.03 | 3.11 | 2.94 | 3.06 | 37.0M |
| 2022-11-07 | 3.02 | 3.06 | 2.93 | 3.03 | 35.1M |
| 2022-11-04 | 2.81 | 3.04 | 2.81 | 3.02 | 82.1M |
| 2022-11-03 | 2.72 | 2.89 | 2.70 | 2.76 | 43.6M |
| 2022-11-02 | 2.82 | 2.82 | 2.62 | 2.75 | 53.6M |
| 2022-11-01 | 2.81 | 2.86 | 2.71 | 2.79 | 40.3M |
| 2022-10-31 | 2.88 | 2.99 | 2.80 | 2.81 | 58.8M |
| 2022-10-28 | 3.27 | 3.29 | 2.85 | 2.91 | 147.4M |
| 2022-10-27 | 3.58 | 3.58 | 3.26 | 3.27 | 95.7M |
| 2022-10-26 | 3.61 | 3.63 | 3.48 | 3.59 | 72.1M |
| 2022-10-25 | 3.60 | 3.68 | 3.52 | 3.66 | 33.0M |
| 2022-10-24 | 3.70 | 3.72 | 3.53 | 3.63 | 49.5M |
| 2022-10-21 | 3.64 | 3.79 | 3.58 | 3.74 | 31.0M |
| 2022-10-20 | 3.75 | 3.80 | 3.58 | 3.63 | 41.0M |
| 2022-10-19 | 3.83 | 3.96 | 3.77 | 3.80 | 23.0M |
| 2022-10-18 | 3.78 | 3.92 | 3.78 | 3.86 | 34.6M |
| 2022-10-17 | 3.72 | 3.81 | 3.68 | 3.78 | 20.4M |
| 2022-10-14 | 3.81 | 3.87 | 3.75 | 3.77 | 21.9M |
| 2022-10-13 | 3.53 | 3.89 | 3.52 | 3.80 | 63.0M |
| 2022-10-12 | 3.65 | 3.69 | 3.50 | 3.56 | 34.9M |
| 2022-10-11 | 3.42 | 3.71 | 3.40 | 3.68 | 62.9M |
| 2022-10-10 | 3.41 | 3.50 | 3.35 | 3.45 | 32.4M |
| 2022-10-07 | 3.42 | 3.46 | 3.37 | 3.42 | 13.7M |
| 2022-10-06 | 3.43 | 3.50 | 3.41 | 3.48 | 11.9M |
| 2022-10-05 | 3.52 | 3.52 | 3.44 | 3.46 | 18.0M |
| 2022-10-03 | 3.41 | 3.46 | 3.36 | 3.39 | 6.9M |
| 2022-09-30 | 3.45 | 3.48 | 3.40 | 3.42 | 24.3M |
| 2022-09-29 | 3.63 | 3.73 | 3.44 | 3.45 | 35.3M |
| 2022-09-28 | 3.66 | 3.72 | 3.57 | 3.62 | 75.0M |
| 2022-09-27 | 3.71 | 3.76 | 3.64 | 3.73 | 47.1M |
| 2022-09-26 | 3.67 | 3.77 | 3.58 | 3.75 | 62.3M |
| 2022-09-23 | 3.75 | 3.88 | 3.68 | 3.70 | 34.3M |
| 2022-09-22 | 3.86 | 3.91 | 3.74 | 3.80 | 31.4M |
| 2022-09-21 | 3.87 | 4.00 | 3.81 | 3.87 | 36.6M |
| 2022-09-20 | 3.95 | 4.02 | 3.86 | 3.89 | 35.0M |
| 2022-09-19 | 3.96 | 4.02 | 3.70 | 3.99 | 73.6M |
| 2022-09-16 | 4.16 | 4.19 | 3.97 | 3.98 | 67.9M |
| 2022-09-15 | 4.37 | 4.38 | 4.06 | 4.17 | 64.5M |
| 2022-09-14 | 4.32 | 4.41 | 4.26 | 4.35 | 33.7M |
| 2022-09-13 | 4.74 | 4.74 | 4.37 | 4.39 | 68.3M |
| 2022-09-09 | 4.67 | 4.80 | 4.59 | 4.67 | 43.6M |
| 2022-09-08 | 4.45 | 4.74 | 4.36 | 4.70 | 116.3M |
| 2022-09-07 | 4.24 | 4.45 | 4.18 | 4.43 | 91.2M |
| 2022-09-06 | 4.13 | 4.27 | 4.04 | 4.24 | 44.7M |
| 2022-09-05 | 4.11 | 4.19 | 4.04 | 4.10 | 35.5M |
| 2022-09-02 | 4.08 | 4.29 | 4.05 | 4.13 | 62.9M |
| 2022-09-01 | 4.02 | 4.07 | 3.95 | 4.02 | 39.0M |
| 2022-08-31 | 4.07 | 4.09 | 3.97 | 4.02 | 64.5M |
| 2022-08-30 | 4.14 | 4.23 | 4.07 | 4.11 | 36.0M |
| 2022-08-29 | 4.13 | 4.24 | 4.10 | 4.19 | 32.7M |
| 2022-08-26 | 4.36 | 4.42 | 4.17 | 4.23 | 50.2M |
| 2022-08-25 | 4.30 | 4.38 | 4.30 | 4.34 | 49.4M |
| 2022-08-24 | 4.31 | 4.33 | 4.14 | 4.19 | 55.6M |
| 2022-08-23 | 4.25 | 4.39 | 4.21 | 4.28 | 55.2M |
| 2022-08-22 | 4.26 | 4.40 | 4.22 | 4.26 | 61.1M |
| 2022-08-19 | 3.91 | 4.34 | 3.87 | 4.28 | 107.7M |
| 2022-08-18 | 3.98 | 4.03 | 3.91 | 3.94 | 30.3M |
| 2022-08-17 | 3.89 | 4.07 | 3.89 | 3.98 | 58.9M |
| 2022-08-16 | 3.66 | 3.92 | 3.66 | 3.88 | 74.1M |
| 2022-08-15 | 3.60 | 3.78 | 3.60 | 3.71 | 38.1M |
| 2022-08-12 | 3.46 | 3.70 | 3.46 | 3.62 | 47.6M |
| 2022-08-11 | 3.43 | 3.50 | 3.42 | 3.47 | 13.8M |
| 2022-08-10 | 3.44 | 3.50 | 3.36 | 3.40 | 20.0M |
| 2022-08-09 | 3.54 | 3.55 | 3.45 | 3.47 | 22.6M |
| 2022-08-08 | 3.49 | 3.58 | 3.43 | 3.54 | 34.6M |
| 2022-08-05 | 3.47 | 3.52 | 3.44 | 3.48 | 13.7M |
| 2022-08-04 | 3.41 | 3.51 | 3.41 | 3.47 | 26.4M |
| 2022-08-03 | 3.46 | 3.55 | 3.37 | 3.41 | 31.7M |
| 2022-08-02 | 3.58 | 3.60 | 3.41 | 3.46 | 67.8M |
| 2022-08-01 | 3.72 | 3.73 | 3.56 | 3.60 | 54.7M |
| 2022-07-29 | 3.79 | 3.89 | 3.72 | 3.75 | 47.8M |
| 2022-07-28 | 3.70 | 3.84 | 3.68 | 3.79 | 84.9M |
| 2022-07-27 | 3.60 | 3.72 | 3.60 | 3.66 | 37.6M |
| 2022-07-26 | 3.64 | 3.68 | 3.60 | 3.63 | 24.8M |
| 2022-07-25 | 3.64 | 3.70 | 3.58 | 3.63 | 46.0M |
| 2022-07-22 | 3.70 | 3.74 | 3.63 | 3.65 | 44.4M |
| 2022-07-21 | 3.72 | 3.80 | 3.68 | 3.69 | 32.1M |
| 2022-07-20 | 3.78 | 3.82 | 3.73 | 3.76 | 54.2M |
| 2022-07-19 | 3.87 | 3.93 | 3.75 | 3.79 | 49.5M |
| 2022-07-18 | 3.82 | 3.97 | 3.72 | 3.91 | 118.8M |
| 2022-07-15 | 3.96 | 4.00 | 3.88 | 3.92 | 62.2M |
| 2022-07-14 | 4.25 | 4.26 | 3.88 | 3.96 | 131.8M |
| 2022-07-13 | 4.26 | 4.31 | 4.17 | 4.25 | 38.3M |
| 2022-07-12 | 4.24 | 4.35 | 4.19 | 4.23 | 56.8M |
| 2022-07-11 | 4.28 | 4.46 | 4.21 | 4.26 | 90.9M |
| 2022-07-08 | 4.26 | 4.29 | 4.18 | 4.27 | 55.2M |
| 2022-07-07 | 4.20 | 4.32 | 4.17 | 4.28 | 61.4M |
| 2022-07-06 | 4.08 | 4.26 | 4.07 | 4.18 | 124.6M |
| 2022-07-05 | 4.09 | 4.14 | 4.00 | 4.06 | 64.3M |
| 2022-07-04 | 3.93 | 4.10 | 3.83 | 4.05 | 77.9M |
| 2022-06-30 | 3.85 | 4.04 | 3.83 | 3.91 | 87.3M |
| 2022-06-29 | 3.93 | 3.94 | 3.82 | 3.85 | 68.3M |
| 2022-06-28 | 3.81 | 3.98 | 3.78 | 3.96 | 85.6M |
| 2022-06-27 | 3.91 | 3.95 | 3.77 | 3.80 | 62.2M |
| 2022-06-24 | 3.82 | 3.92 | 3.78 | 3.91 | 64.7M |
| 2022-06-23 | 3.79 | 3.89 | 3.71 | 3.82 | 53.9M |
| 2022-06-22 | 3.75 | 3.84 | 3.72 | 3.77 | 44.3M |
| 2022-06-21 | 3.80 | 3.92 | 3.75 | 3.78 | 66.3M |
| 2022-06-20 | 3.44 | 3.77 | 3.43 | 3.75 | 97.1M |
| 2022-06-17 | 3.48 | 3.51 | 3.41 | 3.41 | 45.6M |
| 2022-06-16 | 3.51 | 3.57 | 3.42 | 3.48 | 51.5M |
| 2022-06-15 | 3.55 | 3.57 | 3.43 | 3.50 | 43.8M |
| 2022-06-14 | 3.43 | 3.59 | 3.32 | 3.52 | 63.7M |
| 2022-06-13 | 3.53 | 3.54 | 3.36 | 3.42 | 100.6M |
| 2022-06-10 | 3.61 | 3.67 | 3.56 | 3.61 | 81.9M |
| 2022-06-09 | 3.84 | 3.87 | 3.62 | 3.67 | 83.2M |
| 2022-06-08 | 4.00 | 4.02 | 3.76 | 3.81 | 84.7M |
| 2022-06-07 | 3.96 | 4.08 | 3.90 | 3.95 | 40.2M |
| 2022-06-06 | 3.93 | 3.95 | 3.87 | 3.93 | 79.6M |
| 2022-06-02 | 3.93 | 4.03 | 3.90 | 3.92 | 32.3M |
| 2022-06-01 | 4.01 | 4.04 | 3.89 | 3.94 | 42.8M |
| 2022-05-31 | 3.70 | 4.05 | 3.70 | 3.99 | 116.8M |
| 2022-05-30 | 3.70 | 3.73 | 3.64 | 3.67 | 41.2M |
| 2022-05-27 | 3.83 | 3.83 | 3.67 | 3.70 | 30.8M |
| 2022-05-26 | 3.82 | 3.89 | 3.71 | 3.77 | 34.9M |
| 2022-05-25 | 3.76 | 3.86 | 3.66 | 3.81 | 42.2M |
| 2022-05-24 | 3.81 | 3.89 | 3.70 | 3.71 | 35.9M |
| 2022-05-23 | 3.85 | 3.91 | 3.73 | 3.81 | 26.0M |
| 2022-05-20 | 3.80 | 3.94 | 3.79 | 3.84 | 43.5M |
| 2022-05-19 | 3.69 | 3.83 | 3.67 | 3.76 | 38.4M |
| 2022-05-18 | 3.45 | 3.82 | 3.45 | 3.73 | 94.7M |
| 2022-05-17 | 3.60 | 3.60 | 3.42 | 3.46 | 81.2M |
| 2022-05-16 | 3.65 | 3.66 | 3.55 | 3.57 | 45.2M |
| 2022-05-13 | 3.69 | 3.73 | 3.58 | 3.61 | 53.4M |
| 2022-05-12 | 3.78 | 3.91 | 3.61 | 3.62 | 49.1M |
| 2022-05-11 | 3.77 | 3.88 | 3.70 | 3.74 | 43.0M |
| 2022-05-10 | 3.62 | 3.90 | 3.53 | 3.81 | 77.0M |
| 2022-05-06 | 3.84 | 3.90 | 3.68 | 3.72 | 56.5M |
| 2022-05-05 | 4.14 | 4.22 | 3.88 | 3.90 | 93.5M |
| 2022-05-04 | 4.17 | 4.23 | 4.11 | 4.15 | 10.7M |
| 2022-05-03 | 3.99 | 4.21 | 3.93 | 4.17 | 35.4M |
| 2022-04-29 | 4.05 | 4.08 | 3.94 | 3.99 | 32.4M |
| 2022-04-28 | 3.88 | 4.11 | 3.81 | 4.09 | 71.8M |
| 2022-04-27 | 3.53 | 3.94 | 3.53 | 3.87 | 104.2M |
| 2022-04-26 | 3.74 | 3.81 | 3.61 | 3.65 | 45.7M |
| 2022-04-25 | 3.68 | 3.83 | 3.60 | 3.71 | 92.0M |
| 2022-04-22 | 3.50 | 3.77 | 3.41 | 3.73 | 55.6M |
| 2022-04-21 | 3.67 | 3.69 | 3.49 | 3.52 | 40.3M |
| 2022-04-20 | 3.77 | 3.81 | 3.59 | 3.67 | 66.2M |
| 2022-04-19 | 3.64 | 3.78 | 3.61 | 3.67 | 72.3M |
| 2022-04-14 | 3.51 | 3.60 | 3.44 | 3.51 | 37.4M |
| 2022-04-13 | 3.45 | 3.55 | 3.39 | 3.47 | 37.0M |
| 2022-04-12 | 3.47 | 3.50 | 3.32 | 3.43 | 52.5M |
| 2022-04-11 | 3.50 | 3.56 | 3.41 | 3.47 | 52.5M |
| 2022-04-08 | 3.32 | 3.53 | 3.31 | 3.50 | 51.3M |
| 2022-04-07 | 3.47 | 3.47 | 3.29 | 3.32 | 64.0M |
| 2022-04-06 | 3.45 | 3.54 | 3.36 | 3.47 | 57.5M |
| 2022-04-04 | 3.38 | 3.54 | 3.36 | 3.48 | 26.1M |
| 2022-04-01 | 3.30 | 3.42 | 3.28 | 3.38 | 31.7M |
| 2022-03-31 | 3.51 | 3.52 | 3.29 | 3.35 | 47.2M |
| 2022-03-30 | 3.26 | 3.55 | 3.25 | 3.49 | 84.7M |
| 2022-03-29 | 3.31 | 3.34 | 3.20 | 3.29 | 69.1M |
| 2022-03-28 | 3.31 | 3.36 | 3.20 | 3.34 | 72.5M |
| 2022-03-25 | 3.42 | 3.46 | 3.21 | 3.26 | 85.4M |
| 2022-03-24 | 3.67 | 3.67 | 3.43 | 3.44 | 85.2M |
| 2022-03-23 | 3.72 | 3.78 | 3.51 | 3.59 | 114.0M |
| 2022-03-22 | 3.62 | 3.88 | 3.62 | 3.82 | 58.8M |
| 2022-03-21 | 3.79 | 3.83 | 3.55 | 3.62 | 76.3M |
| 2022-03-18 | 3.72 | 3.92 | 3.64 | 3.72 | 135.9M |
| 2022-03-17 | 4.00 | 4.00 | 3.47 | 3.72 | 155.5M |
| 2022-03-16 | 3.61 | 3.85 | 3.50 | 3.81 | 111.9M |
| 2022-03-15 | 3.70 | 3.86 | 3.38 | 3.42 | 163.0M |
| 2022-03-14 | 4.41 | 4.47 | 3.75 | 3.81 | 128.9M |
| 2022-03-11 | 4.67 | 4.67 | 4.34 | 4.44 | 82.7M |
| 2022-03-10 | 4.66 | 4.80 | 4.49 | 4.76 | 102.8M |
| 2022-03-09 | 4.46 | 4.74 | 4.30 | 4.55 | 97.8M |
| 2022-03-08 | 4.40 | 4.67 | 4.33 | 4.40 | 86.4M |
| 2022-03-07 | 4.42 | 4.55 | 4.31 | 4.37 | 89.4M |
| 2022-03-04 | 4.28 | 4.55 | 4.27 | 4.45 | 81.0M |
| 2022-03-03 | 4.48 | 4.57 | 4.23 | 4.40 | 76.4M |
| 2022-03-02 | 4.53 | 4.57 | 4.41 | 4.48 | 39.6M |
| 2022-03-01 | 4.52 | 4.72 | 4.48 | 4.57 | 70.8M |
| 2022-02-28 | 4.47 | 4.66 | 4.34 | 4.57 | 101.7M |
| 2022-02-25 | 4.05 | 4.50 | 4.02 | 4.46 | 131.0M |
| 2022-02-24 | 3.90 | 4.09 | 3.86 | 3.92 | 70.2M |
| 2022-02-23 | 3.93 | 3.97 | 3.84 | 3.93 | 37.0M |
| 2022-02-22 | 3.96 | 3.96 | 3.77 | 3.90 | 73.7M |
| 2022-02-21 | 4.08 | 4.13 | 3.95 | 3.99 | 30.3M |
| 2022-02-18 | 4.16 | 4.27 | 4.05 | 4.09 | 54.1M |
| 2022-02-17 | 4.10 | 4.24 | 4.02 | 4.22 | 62.4M |
| 2022-02-16 | 4.17 | 4.26 | 4.03 | 4.09 | 74.4M |
| 2022-02-15 | 4.04 | 4.10 | 3.94 | 4.07 | 78.0M |
| 2022-02-14 | 4.34 | 4.41 | 4.00 | 4.04 | 98.2M |
| 2022-02-11 | 4.43 | 4.51 | 4.32 | 4.39 | 62.9M |
| 2022-02-10 | 4.49 | 4.59 | 4.32 | 4.46 | 58.3M |
| 2022-02-09 | 4.21 | 4.48 | 4.16 | 4.43 | 80.0M |
| 2022-02-08 | 4.10 | 4.26 | 3.96 | 4.21 | 67.4M |
| 2022-02-07 | 4.14 | 4.32 | 4.10 | 4.13 | 78.6M |
| 2022-02-04 | 4.11 | 4.19 | 4.05 | 4.14 | 15.0M |
| 2022-01-31 | 3.83 | 4.14 | 3.70 | 4.10 | 34.2M |
| 2022-01-28 | 4.10 | 4.10 | 3.82 | 3.90 | 61.5M |
| 2022-01-27 | 4.14 | 4.17 | 4.03 | 4.11 | 23.5M |
| 2022-01-26 | 4.10 | 4.30 | 4.09 | 4.14 | 75.9M |
| 2022-01-25 | 4.25 | 4.31 | 4.02 | 4.10 | 85.3M |
| 2022-01-24 | 4.52 | 4.62 | 4.27 | 4.29 | 70.5M |
| 2022-01-21 | 4.37 | 4.63 | 4.35 | 4.54 | 117.2M |
| 2022-01-20 | 4.39 | 4.52 | 4.31 | 4.38 | 63.4M |
| 2022-01-19 | 4.43 | 4.55 | 4.31 | 4.39 | 116.6M |
| 2022-01-18 | 4.21 | 4.60 | 4.14 | 4.43 | 122.3M |
| 2022-01-17 | 4.24 | 4.39 | 4.16 | 4.21 | 68.8M |
| 2022-01-14 | 4.16 | 4.38 | 4.13 | 4.22 | 70.5M |
| 2022-01-13 | 4.25 | 4.28 | 4.15 | 4.19 | 50.4M |
| 2022-01-12 | 4.24 | 4.31 | 4.18 | 4.24 | 44.8M |
| 2022-01-11 | 4.17 | 4.38 | 4.15 | 4.21 | 73.4M |
| 2022-01-10 | 4.33 | 4.40 | 4.15 | 4.21 | 64.2M |
| 2022-01-07 | 4.70 | 4.70 | 4.26 | 4.33 | 93.5M |
| 2022-01-06 | 4.75 | 4.80 | 4.51 | 4.72 | 67.2M |
| 2022-01-05 | 5.10 | 5.10 | 4.72 | 4.83 | 64.9M |
| 2022-01-04 | 5.58 | 5.66 | 5.02 | 5.08 | 98.5M |
| 2022-01-03 | 5.22 | 5.61 | 5.22 | 5.55 | 25.8M |