4.65
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 | 5.01 | 5.03 | 4.99 | 5.01 | 351.4M |
| 2021-12-30 | 4.96 | 5.02 | 4.96 | 5.00 | 474.5M |
| 2021-12-29 | 5.03 | 5.03 | 4.96 | 4.96 | 403.9M |
| 2021-12-28 | 5.00 | 5.04 | 4.99 | 5.03 | 639.9M |
| 2021-12-27 | 5.00 | 5.02 | 4.97 | 5.00 | 504.5M |
| 2021-12-24 | 5.03 | 5.03 | 4.98 | 5.00 | 260.4M |
| 2021-12-23 | 4.99 | 5.03 | 4.98 | 5.02 | 302.3M |
| 2021-12-22 | 4.99 | 5.00 | 4.97 | 4.98 | 666.0M |
| 2021-12-21 | 4.95 | 4.99 | 4.95 | 4.98 | 517.1M |
| 2021-12-20 | 5.02 | 5.05 | 4.95 | 4.96 | 851.8M |
| 2021-12-17 | 5.10 | 5.10 | 5.03 | 5.03 | 622.6M |
| 2021-12-16 | 5.08 | 5.11 | 5.07 | 5.11 | 377.3M |
| 2021-12-15 | 5.12 | 5.14 | 5.08 | 5.08 | 203.6M |
| 2021-12-14 | 5.14 | 5.16 | 5.12 | 5.13 | 362.7M |
| 2021-12-13 | 5.17 | 5.23 | 5.15 | 5.16 | 429.0M |
| 2021-12-10 | 5.14 | 5.15 | 5.12 | 5.14 | 396.1M |
| 2021-12-09 | 5.08 | 5.20 | 5.08 | 5.16 | 633.2M |
| 2021-12-08 | 5.01 | 5.08 | 4.99 | 5.07 | 341.2M |
| 2021-12-07 | 5.00 | 5.01 | 4.98 | 5.00 | 212.4M |
| 2021-12-06 | 4.98 | 5.02 | 4.97 | 4.97 | 332.9M |
| 2021-12-03 | 4.93 | 4.98 | 4.93 | 4.98 | 219.6M |
| 2021-12-02 | 4.92 | 4.95 | 4.90 | 4.93 | 161.0M |
| 2021-12-01 | 4.91 | 4.93 | 4.91 | 4.92 | 211.6M |
| 2021-11-30 | 4.93 | 4.95 | 4.89 | 4.91 | 183.7M |
| 2021-11-29 | 4.90 | 4.94 | 4.90 | 4.93 | 233.9M |
| 2021-11-26 | 4.97 | 4.97 | 4.93 | 4.94 | 204.6M |
| 2021-11-25 | 5.00 | 5.00 | 4.97 | 4.98 | 137.3M |
| 2021-11-24 | 4.99 | 5.02 | 4.97 | 5.00 | 178.6M |
| 2021-11-23 | 4.98 | 5.00 | 4.97 | 4.99 | 317.3M |
| 2021-11-22 | 4.97 | 5.00 | 4.97 | 4.98 | 353.6M |
| 2021-11-19 | 4.91 | 4.98 | 4.91 | 4.97 | 275.9M |
| 2021-11-18 | 4.95 | 4.95 | 4.90 | 4.92 | 360.6M |
| 2021-11-17 | 4.95 | 4.97 | 4.94 | 4.96 | 227.0M |
| 2021-11-16 | 4.97 | 5.00 | 4.95 | 4.96 | 351.9M |
| 2021-11-15 | 4.97 | 4.99 | 4.94 | 4.96 | 335.9M |
| 2021-11-12 | 4.98 | 4.99 | 4.95 | 4.97 | 272.9M |
| 2021-11-11 | 4.88 | 4.98 | 4.88 | 4.97 | 352.4M |
| 2021-11-10 | 4.91 | 4.91 | 4.83 | 4.89 | 489.4M |
| 2021-11-09 | 4.94 | 4.95 | 4.89 | 4.92 | 262.8M |
| 2021-11-08 | 4.92 | 4.95 | 4.90 | 4.92 | 312.5M |
| 2021-11-05 | 4.93 | 4.97 | 4.92 | 4.92 | 265.6M |
| 2021-11-04 | 4.91 | 4.95 | 4.91 | 4.94 | 284.4M |
| 2021-11-03 | 4.91 | 4.94 | 4.88 | 4.89 | 340.6M |
| 2021-11-02 | 4.96 | 5.00 | 4.87 | 4.91 | 429.4M |
| 2021-11-01 | 4.96 | 4.99 | 4.94 | 4.97 | 195.0M |
| 2021-10-29 | 4.95 | 4.98 | 4.93 | 4.98 | 426.5M |
| 2021-10-28 | 4.96 | 4.98 | 4.93 | 4.95 | 441.3M |
| 2021-10-27 | 5.02 | 5.02 | 4.96 | 4.97 | 278.1M |
| 2021-10-26 | 5.06 | 5.09 | 5.02 | 5.04 | 247.9M |
| 2021-10-25 | 5.02 | 5.06 | 5.01 | 5.05 | 265.4M |
| 2021-10-22 | 5.01 | 5.07 | 5.01 | 5.04 | 334.6M |
| 2021-10-21 | 4.98 | 5.03 | 4.96 | 5.00 | 224.1M |
| 2021-10-20 | 5.00 | 5.02 | 4.97 | 4.98 | 156.7M |
| 2021-10-19 | 4.94 | 5.00 | 4.94 | 5.00 | 288.5M |
| 2021-10-18 | 5.00 | 5.00 | 4.92 | 4.95 | 251.3M |
| 2021-10-15 | 4.98 | 5.02 | 4.96 | 5.01 | 218.0M |
| 2021-10-14 | 5.00 | 5.03 | 4.97 | 4.98 | 199.8M |
| 2021-10-13 | 4.95 | 5.03 | 4.94 | 5.01 | 253.6M |
| 2021-10-12 | 4.99 | 5.00 | 4.91 | 4.95 | 330.6M |
| 2021-10-11 | 5.01 | 5.06 | 5.00 | 5.01 | 260.3M |
| 2021-10-08 | 4.98 | 5.02 | 4.97 | 5.01 | 244.6M |
| 2021-09-30 | 4.92 | 4.95 | 4.92 | 4.94 | 313.0M |
| 2021-09-29 | 4.92 | 4.95 | 4.88 | 4.92 | 592.3M |
| 2021-09-28 | 4.96 | 4.98 | 4.93 | 4.95 | 263.6M |
| 2021-09-27 | 4.95 | 5.00 | 4.92 | 4.96 | 359.9M |
| 2021-09-24 | 4.93 | 4.98 | 4.92 | 4.93 | 464.8M |
| 2021-09-23 | 4.92 | 4.96 | 4.91 | 4.92 | 287.0M |
| 2021-09-22 | 4.86 | 4.91 | 4.85 | 4.90 | 491.6M |
| 2021-09-17 | 4.89 | 4.93 | 4.87 | 4.93 | 514.0M |
| 2021-09-16 | 4.95 | 4.96 | 4.88 | 4.89 | 429.3M |
| 2021-09-15 | 4.99 | 4.99 | 4.92 | 4.95 | 270.7M |
| 2021-09-14 | 5.07 | 5.08 | 4.98 | 5.00 | 327.7M |
| 2021-09-13 | 5.09 | 5.11 | 5.04 | 5.06 | 320.0M |
| 2021-09-10 | 5.04 | 5.13 | 5.03 | 5.09 | 389.3M |
| 2021-09-09 | 5.03 | 5.04 | 5.00 | 5.04 | 182.5M |
| 2021-09-08 | 5.07 | 5.09 | 5.03 | 5.04 | 236.9M |
| 2021-09-07 | 5.00 | 5.09 | 4.99 | 5.07 | 457.5M |
| 2021-09-06 | 4.92 | 5.02 | 4.91 | 5.00 | 494.5M |
| 2021-09-03 | 4.95 | 4.97 | 4.91 | 4.92 | 348.4M |
| 2021-09-02 | 4.96 | 4.97 | 4.92 | 4.95 | 224.0M |
| 2021-09-01 | 4.88 | 4.99 | 4.84 | 4.95 | 386.5M |
| 2021-08-31 | 4.88 | 4.90 | 4.81 | 4.88 | 245.0M |
| 2021-08-30 | 4.91 | 4.92 | 4.86 | 4.88 | 215.5M |
| 2021-08-27 | 4.88 | 4.94 | 4.88 | 4.90 | 232.2M |
| 2021-08-26 | 4.97 | 4.97 | 4.87 | 4.89 | 194.8M |
| 2021-08-25 | 4.97 | 4.97 | 4.94 | 4.97 | 207.7M |
| 2021-08-24 | 4.91 | 4.98 | 4.91 | 4.96 | 317.7M |
| 2021-08-23 | 4.84 | 4.91 | 4.84 | 4.91 | 353.0M |
| 2021-08-20 | 4.91 | 4.91 | 4.79 | 4.83 | 418.4M |
| 2021-08-19 | 4.94 | 4.96 | 4.90 | 4.92 | 240.3M |
| 2021-08-18 | 4.90 | 4.99 | 4.89 | 4.96 | 384.8M |
| 2021-08-17 | 5.01 | 5.04 | 4.90 | 4.90 | 352.3M |
| 2021-08-16 | 5.01 | 5.04 | 5.00 | 5.02 | 186.2M |
| 2021-08-13 | 5.03 | 5.07 | 4.99 | 5.02 | 202.6M |
| 2021-08-12 | 5.06 | 5.08 | 5.04 | 5.05 | 134.0M |
| 2021-08-11 | 5.10 | 5.12 | 5.08 | 5.08 | 239.1M |
| 2021-08-10 | 5.04 | 5.11 | 5.00 | 5.11 | 324.1M |
| 2021-08-09 | 4.97 | 5.07 | 4.95 | 5.05 | 229.1M |
| 2021-08-06 | 5.00 | 5.01 | 4.96 | 4.99 | 112.7M |
| 2021-08-05 | 5.00 | 5.06 | 4.98 | 5.01 | 209.9M |
| 2021-08-04 | 4.98 | 5.04 | 4.98 | 5.04 | 248.7M |
| 2021-08-03 | 4.97 | 5.02 | 4.96 | 5.00 | 233.0M |
| 2021-08-02 | 4.86 | 5.00 | 4.82 | 4.99 | 375.2M |
| 2021-07-30 | 4.88 | 4.88 | 4.82 | 4.87 | 225.9M |
| 2021-07-29 | 4.90 | 4.92 | 4.86 | 4.91 | 640.2M |
| 2021-07-28 | 4.80 | 4.84 | 4.74 | 4.82 | 913.4M |
| 2021-07-27 | 4.98 | 5.00 | 4.80 | 4.81 | 807.2M |
| 2021-07-26 | 5.14 | 5.14 | 4.92 | 4.98 | 915.3M |
| 2021-07-23 | 5.21 | 5.21 | 5.15 | 5.16 | 268.1M |
| 2021-07-22 | 5.21 | 5.23 | 5.20 | 5.21 | 269.7M |
| 2021-07-21 | 5.18 | 5.23 | 5.17 | 5.20 | 578.4M |
| 2021-07-20 | 5.14 | 5.18 | 5.13 | 5.17 | 306.7M |
| 2021-07-19 | 5.15 | 5.19 | 5.11 | 5.18 | 332.0M |
| 2021-07-16 | 5.20 | 5.21 | 5.15 | 5.16 | 370.2M |
| 2021-07-15 | 5.13 | 5.21 | 5.12 | 5.21 | 355.3M |
| 2021-07-14 | 5.19 | 5.19 | 5.13 | 5.14 | 382.5M |
| 2021-07-13 | 5.18 | 5.21 | 5.17 | 5.20 | 346.4M |
| 2021-07-12 | 5.15 | 5.21 | 5.12 | 5.18 | 596.7M |
| 2021-07-09 | 5.12 | 5.13 | 5.06 | 5.11 | 426.2M |
| 2021-07-08 | 5.19 | 5.20 | 5.12 | 5.14 | 328.0M |
| 2021-07-07 | 5.11 | 5.20 | 5.10 | 5.18 | 349.5M |
| 2021-07-06 | 5.12 | 5.13 | 5.07 | 5.13 | 381.7M |
| 2021-07-05 | 5.11 | 5.13 | 5.09 | 5.12 | 257.6M |
| 2021-07-02 | 5.22 | 5.22 | 5.11 | 5.11 | 442.2M |
| 2021-07-01 | 5.27 | 5.28 | 5.22 | 5.25 | 564.4M |
| 2021-06-30 | 5.23 | 5.27 | 5.23 | 5.26 | 371.2M |
| 2021-06-29 | 5.28 | 5.28 | 5.22 | 5.23 | 290.2M |
| 2021-06-28 | 5.28 | 5.29 | 5.26 | 5.28 | 445.5M |
| 2021-06-25 | 5.19 | 5.29 | 5.19 | 5.27 | 619.3M |
| 2021-06-24 | 5.18 | 5.19 | 5.16 | 5.19 | 217.5M |
| 2021-06-23 | 5.15 | 5.20 | 5.14 | 5.18 | 586.5M |
| 2021-06-22 | 5.14 | 5.15 | 5.11 | 5.15 | 678.3M |
| 2021-06-21 | 5.11 | 5.16 | 5.09 | 5.12 | 449.3M |
| 2021-06-18 | 5.12 | 5.16 | 5.09 | 5.13 | 523.8M |
| 2021-06-17 | 5.10 | 5.14 | 5.10 | 5.12 | 342.2M |
| 2021-06-16 | 5.18 | 5.18 | 5.09 | 5.11 | 557.3M |
| 2021-06-15 | 5.24 | 5.25 | 5.15 | 5.18 | 431.2M |
| 2021-06-11 | 5.29 | 5.31 | 5.24 | 5.24 | 337.6M |
| 2021-06-10 | 5.25 | 5.32 | 5.25 | 5.29 | 404.1M |
| 2021-06-09 | 5.23 | 5.27 | 5.23 | 5.26 | 259.5M |
| 2021-06-08 | 5.29 | 5.34 | 5.21 | 5.25 | 454.2M |
| 2021-06-07 | 5.30 | 5.30 | 5.25 | 5.29 | 265.3M |
| 2021-06-04 | 5.25 | 5.35 | 5.23 | 5.30 | 558.1M |
| 2021-06-03 | 5.30 | 5.32 | 5.26 | 5.26 | 443.3M |
| 2021-06-02 | 5.35 | 5.36 | 5.28 | 5.30 | 577.6M |
| 2021-06-01 | 5.33 | 5.35 | 5.27 | 5.35 | 454.4M |
| 2021-05-31 | 5.33 | 5.34 | 5.29 | 5.34 | 328.6M |
| 2021-05-28 | 5.35 | 5.37 | 5.30 | 5.33 | 345.6M |
| 2021-05-27 | 5.32 | 5.39 | 5.30 | 5.35 | 530.8M |
| 2021-05-26 | 5.33 | 5.35 | 5.32 | 5.33 | 486.9M |
| 2021-05-25 | 5.16 | 5.34 | 5.16 | 5.33 | 1,536.2M |
| 2021-05-24 | 5.14 | 5.16 | 5.10 | 5.16 | 349.6M |
| 2021-05-21 | 5.20 | 5.23 | 5.12 | 5.14 | 541.1M |
| 2021-05-20 | 5.17 | 5.21 | 5.15 | 5.19 | 270.1M |
| 2021-05-19 | 5.18 | 5.20 | 5.15 | 5.18 | 393.4M |
| 2021-05-18 | 5.20 | 5.21 | 5.17 | 5.19 | 283.5M |
| 2021-05-17 | 5.12 | 5.22 | 5.12 | 5.19 | 667.3M |
| 2021-05-14 | 5.02 | 5.13 | 4.99 | 5.13 | 849.0M |
| 2021-05-13 | 5.02 | 5.03 | 4.98 | 5.00 | 472.5M |
| 2021-05-12 | 5.01 | 5.06 | 5.00 | 5.06 | 254.0M |
| 2021-05-11 | 4.97 | 5.04 | 4.93 | 5.03 | 397.9M |
| 2021-05-10 | 5.00 | 5.03 | 4.96 | 5.00 | 369.2M |
| 2021-05-07 | 5.07 | 5.10 | 5.00 | 5.00 | 338.3M |
| 2021-05-06 | 5.11 | 5.14 | 5.04 | 5.06 | 407.6M |
| 2021-04-30 | 5.16 | 5.17 | 5.09 | 5.13 | 404.2M |
| 2021-04-29 | 5.13 | 5.18 | 5.12 | 5.17 | 381.0M |
| 2021-04-28 | 5.07 | 5.13 | 5.06 | 5.13 | 301.2M |
| 2021-04-27 | 5.08 | 5.10 | 5.05 | 5.09 | 317.8M |
| 2021-04-26 | 5.15 | 5.19 | 5.07 | 5.08 | 538.1M |
| 2021-04-23 | 5.08 | 5.15 | 5.08 | 5.14 | 323.0M |
| 2021-04-22 | 5.10 | 5.12 | 5.07 | 5.09 | 448.4M |
| 2021-04-21 | 5.05 | 5.11 | 5.05 | 5.09 | 414.3M |
| 2021-04-20 | 5.07 | 5.12 | 5.06 | 5.08 | 369.9M |
| 2021-04-19 | 4.96 | 5.10 | 4.94 | 5.09 | 567.4M |
| 2021-04-16 | 4.96 | 4.98 | 4.92 | 4.96 | 499.9M |
| 2021-04-15 | 4.96 | 4.97 | 4.89 | 4.95 | 493.5M |
| 2021-04-14 | 4.95 | 4.99 | 4.94 | 4.98 | 527.2M |
| 2021-04-13 | 4.95 | 4.99 | 4.93 | 4.95 | 453.5M |
| 2021-04-12 | 5.03 | 5.05 | 4.94 | 4.95 | 663.9M |
| 2021-04-09 | 5.10 | 5.10 | 5.03 | 5.04 | 222.3M |
| 2021-04-08 | 5.08 | 5.13 | 5.06 | 5.11 | 140.8M |
| 2021-04-07 | 5.14 | 5.14 | 5.07 | 5.10 | 175.2M |
| 2021-04-06 | 5.17 | 5.18 | 5.12 | 5.13 | 234.6M |
| 2021-04-02 | 5.13 | 5.17 | 5.11 | 5.16 | 280.3M |
| 2021-04-01 | 5.06 | 5.12 | 5.05 | 5.11 | 323.0M |
| 2021-03-31 | 5.08 | 5.08 | 5.01 | 5.05 | 230.8M |
| 2021-03-30 | 5.04 | 5.10 | 5.03 | 5.09 | 268.3M |
| 2021-03-29 | 5.05 | 5.08 | 5.01 | 5.04 | 639.3M |
| 2021-03-26 | 4.95 | 5.06 | 4.95 | 5.03 | 556.5M |
| 2021-03-25 | 4.91 | 4.95 | 4.89 | 4.93 | 284.9M |
| 2021-03-24 | 4.99 | 5.03 | 4.91 | 4.93 | 755.0M |
| 2021-03-23 | 5.05 | 5.06 | 4.97 | 5.01 | 491.6M |
| 2021-03-22 | 5.00 | 5.07 | 4.99 | 5.05 | 423.5M |
| 2021-03-19 | 5.07 | 5.09 | 4.98 | 5.00 | 492.2M |
| 2021-03-18 | 5.11 | 5.16 | 5.11 | 5.14 | 319.6M |
| 2021-03-17 | 5.06 | 5.12 | 5.01 | 5.10 | 306.3M |
| 2021-03-16 | 5.04 | 5.09 | 5.01 | 5.07 | 323.2M |
| 2021-03-15 | 5.12 | 5.12 | 4.99 | 5.04 | 386.6M |
| 2021-03-12 | 5.15 | 5.15 | 5.08 | 5.14 | 448.2M |
| 2021-03-11 | 5.02 | 5.13 | 5.02 | 5.13 | 620.7M |
| 2021-03-10 | 5.04 | 5.06 | 4.98 | 5.00 | 636.5M |
| 2021-03-09 | 5.08 | 5.10 | 4.93 | 4.98 | 931.7M |
| 2021-03-08 | 5.30 | 5.33 | 5.07 | 5.08 | 563.7M |
| 2021-03-05 | 5.20 | 5.31 | 5.18 | 5.27 | 593.6M |
| 2021-03-04 | 5.40 | 5.40 | 5.26 | 5.29 | 645.0M |
| 2021-03-03 | 5.33 | 5.46 | 5.32 | 5.45 | 361.2M |
| 2021-03-02 | 5.45 | 5.45 | 5.31 | 5.35 | 433.9M |
| 2021-03-01 | 5.38 | 5.42 | 5.35 | 5.42 | 558.2M |
| 2021-02-26 | 5.39 | 5.42 | 5.32 | 5.33 | 837.1M |
| 2021-02-25 | 5.48 | 5.52 | 5.44 | 5.48 | 669.3M |
| 2021-02-24 | 5.59 | 5.60 | 5.37 | 5.43 | 1,011.3M |
| 2021-02-23 | 5.55 | 5.64 | 5.55 | 5.57 | 591.2M |
| 2021-02-22 | 5.79 | 5.79 | 5.58 | 5.59 | 776.1M |
| 2021-02-19 | 5.74 | 5.80 | 5.67 | 5.80 | 709.1M |
| 2021-02-18 | 5.92 | 5.93 | 5.75 | 5.76 | 470.8M |
| 2021-02-10 | 5.71 | 5.83 | 5.70 | 5.81 | 341.9M |
| 2021-02-09 | 5.58 | 5.69 | 5.55 | 5.69 | 418.3M |
| 2021-02-08 | 5.52 | 5.57 | 5.48 | 5.55 | 475.0M |
| 2021-02-05 | 5.49 | 5.55 | 5.48 | 5.48 | 560.0M |
| 2021-02-04 | 5.46 | 5.51 | 5.42 | 5.47 | 300.1M |
| 2021-02-03 | 5.49 | 5.53 | 5.46 | 5.49 | 282.0M |
| 2021-02-02 | 5.42 | 5.49 | 5.41 | 5.49 | 573.2M |
| 2021-02-01 | 5.35 | 5.41 | 5.35 | 5.41 | 436.3M |
| 2021-01-29 | 5.41 | 5.42 | 5.28 | 5.35 | 622.1M |
| 2021-01-28 | 5.46 | 5.46 | 5.36 | 5.39 | 470.0M |
| 2021-01-27 | 5.51 | 5.53 | 5.45 | 5.52 | 591.5M |
| 2021-01-26 | 5.61 | 5.61 | 5.50 | 5.51 | 392.7M |
| 2021-01-25 | 5.56 | 5.65 | 5.53 | 5.63 | 450.2M |
| 2021-01-22 | 5.56 | 5.57 | 5.51 | 5.57 | 554.3M |
| 2021-01-21 | 5.48 | 5.59 | 5.48 | 5.56 | 511.6M |
| 2021-01-20 | 5.44 | 5.50 | 5.43 | 5.47 | 422.4M |
| 2021-01-19 | 5.52 | 5.53 | 5.42 | 5.44 | 417.0M |
| 2021-01-18 | 5.45 | 5.55 | 5.42 | 5.51 | 396.8M |
| 2021-01-15 | 5.54 | 5.58 | 5.46 | 5.53 | 709.0M |
| 2021-01-14 | 5.65 | 5.65 | 5.54 | 5.54 | 696.0M |
| 2021-01-13 | 5.68 | 5.72 | 5.61 | 5.65 | 552.4M |
| 2021-01-12 | 5.50 | 5.67 | 5.49 | 5.67 | 596.3M |
| 2021-01-11 | 5.57 | 5.62 | 5.48 | 5.51 | 636.0M |
| 2021-01-08 | 5.61 | 5.63 | 5.52 | 5.57 | 697.6M |
| 2021-01-07 | 5.49 | 5.60 | 5.48 | 5.60 | 470.7M |
| 2021-01-06 | 5.45 | 5.51 | 5.42 | 5.48 | 375.0M |
| 2021-01-05 | 5.32 | 5.45 | 5.31 | 5.43 | 622.8M |
| 2021-01-04 | 5.28 | 5.37 | 5.26 | 5.33 | 506.7M |