5.94
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 | 6.44 | 6.74 | 6.40 | 6.54 | 73.7M |
| 2022-12-29 | 6.49 | 6.80 | 6.45 | 6.53 | 89.5M |
| 2022-12-28 | 6.40 | 6.79 | 6.31 | 6.55 | 100.1M |
| 2022-12-27 | 6.37 | 6.49 | 6.22 | 6.42 | 58.3M |
| 2022-12-26 | 6.39 | 6.51 | 6.30 | 6.36 | 85.5M |
| 2022-12-23 | 5.88 | 6.41 | 5.84 | 6.41 | 69.0M |
| 2022-12-22 | 5.95 | 6.02 | 5.83 | 5.83 | 21.1M |
| 2022-12-21 | 6.01 | 6.07 | 5.90 | 5.95 | 16.9M |
| 2022-12-20 | 6.04 | 6.09 | 5.95 | 6.04 | 15.0M |
| 2022-12-19 | 6.18 | 6.19 | 6.01 | 6.02 | 21.5M |
| 2022-12-16 | 6.15 | 6.23 | 6.00 | 6.16 | 31.2M |
| 2022-12-15 | 6.28 | 6.34 | 6.20 | 6.23 | 24.9M |
| 2022-12-14 | 6.16 | 6.31 | 6.12 | 6.28 | 26.3M |
| 2022-12-13 | 6.20 | 6.33 | 6.16 | 6.21 | 30.0M |
| 2022-12-12 | 6.19 | 6.24 | 6.13 | 6.19 | 18.6M |
| 2022-12-09 | 6.29 | 6.32 | 6.18 | 6.18 | 25.9M |
| 2022-12-08 | 6.43 | 6.43 | 6.27 | 6.29 | 35.2M |
| 2022-12-07 | 6.42 | 6.47 | 6.33 | 6.44 | 31.3M |
| 2022-12-06 | 6.64 | 6.64 | 6.41 | 6.43 | 56.5M |
| 2022-12-05 | 6.62 | 6.78 | 6.58 | 6.73 | 56.7M |
| 2022-12-02 | 6.52 | 6.88 | 6.50 | 6.76 | 70.7M |
| 2022-12-01 | 6.61 | 6.72 | 6.56 | 6.58 | 46.3M |
| 2022-11-30 | 6.62 | 6.72 | 6.53 | 6.56 | 39.2M |
| 2022-11-29 | 6.56 | 6.72 | 6.56 | 6.69 | 47.2M |
| 2022-11-28 | 6.41 | 6.75 | 6.33 | 6.63 | 57.1M |
| 2022-11-25 | 6.54 | 6.61 | 6.47 | 6.54 | 37.4M |
| 2022-11-24 | 6.58 | 6.64 | 6.47 | 6.54 | 40.1M |
| 2022-11-23 | 6.77 | 6.86 | 6.47 | 6.61 | 58.0M |
| 2022-11-22 | 6.88 | 7.00 | 6.76 | 6.81 | 58.6M |
| 2022-11-21 | 7.11 | 7.23 | 6.71 | 6.98 | 67.6M |
| 2022-11-18 | 7.20 | 7.47 | 7.05 | 7.10 | 78.6M |
| 2022-11-17 | 7.42 | 7.42 | 7.15 | 7.29 | 96.7M |
| 2022-11-16 | 7.12 | 7.76 | 7.06 | 7.55 | 160.9M |
| 2022-11-15 | 7.07 | 7.22 | 6.95 | 7.09 | 82.8M |
| 2022-11-14 | 7.11 | 7.36 | 7.05 | 7.18 | 86.9M |
| 2022-11-11 | 7.47 | 7.69 | 7.11 | 7.13 | 168.7M |
| 2022-11-10 | 7.30 | 8.06 | 7.10 | 7.64 | 202.1M |
| 2022-11-09 | 7.43 | 7.74 | 7.10 | 7.38 | 218.1M |
| 2022-11-08 | 6.94 | 7.37 | 6.90 | 7.37 | 191.1M |
| 2022-11-07 | 6.05 | 6.70 | 6.04 | 6.70 | 107.9M |
| 2022-11-04 | 5.97 | 6.14 | 5.97 | 6.09 | 60.4M |
| 2022-11-03 | 6.37 | 6.37 | 5.97 | 6.05 | 97.3M |
| 2022-11-02 | 6.35 | 6.37 | 6.20 | 6.37 | 29.9M |
| 2022-11-01 | 5.56 | 5.79 | 5.54 | 5.79 | 29.6M |
| 2022-10-31 | 5.41 | 5.60 | 5.38 | 5.53 | 18.4M |
| 2022-10-28 | 5.63 | 5.66 | 5.36 | 5.41 | 21.2M |
| 2022-10-27 | 5.60 | 5.74 | 5.59 | 5.68 | 17.1M |
| 2022-10-26 | 5.57 | 5.75 | 5.56 | 5.66 | 19.9M |
| 2022-10-25 | 5.68 | 5.71 | 5.45 | 5.56 | 14.6M |
| 2022-10-24 | 5.73 | 5.81 | 5.55 | 5.58 | 15.7M |
| 2022-10-21 | 5.80 | 5.88 | 5.72 | 5.74 | 13.1M |
| 2022-10-20 | 5.75 | 5.94 | 5.73 | 5.80 | 17.0M |
| 2022-10-19 | 5.84 | 5.86 | 5.78 | 5.78 | 10.3M |
| 2022-10-18 | 5.97 | 5.98 | 5.86 | 5.86 | 14.6M |
| 2022-10-17 | 5.76 | 5.98 | 5.75 | 5.92 | 22.1M |
| 2022-10-14 | 5.79 | 5.88 | 5.76 | 5.83 | 19.4M |
| 2022-10-13 | 5.65 | 5.83 | 5.60 | 5.75 | 21.3M |
| 2022-10-12 | 5.45 | 5.65 | 5.42 | 5.65 | 18.5M |
| 2022-10-11 | 5.38 | 5.47 | 5.30 | 5.46 | 14.6M |
| 2022-10-10 | 5.54 | 5.60 | 5.36 | 5.39 | 14.5M |
| 2022-09-30 | 5.46 | 5.61 | 5.46 | 5.52 | 13.2M |
| 2022-09-29 | 5.62 | 5.69 | 5.49 | 5.51 | 16.7M |
| 2022-09-28 | 5.86 | 5.88 | 5.58 | 5.59 | 18.7M |
| 2022-09-27 | 5.70 | 5.86 | 5.66 | 5.85 | 19.0M |
| 2022-09-26 | 5.75 | 5.90 | 5.68 | 5.73 | 16.1M |
| 2022-09-23 | 6.04 | 6.05 | 5.82 | 5.83 | 15.5M |
| 2022-09-22 | 6.10 | 6.16 | 6.00 | 6.00 | 15.7M |
| 2022-09-21 | 6.06 | 6.18 | 5.98 | 6.15 | 17.1M |
| 2022-09-20 | 6.04 | 6.19 | 6.01 | 6.12 | 21.6M |
| 2022-09-19 | 6.00 | 6.05 | 5.85 | 5.95 | 16.1M |
| 2022-09-16 | 6.15 | 6.18 | 6.00 | 6.00 | 15.5M |
| 2022-09-15 | 6.30 | 6.34 | 6.03 | 6.16 | 21.3M |
| 2022-09-14 | 6.39 | 6.39 | 6.25 | 6.28 | 18.8M |
| 2022-09-13 | 6.43 | 6.53 | 6.43 | 6.45 | 15.5M |
| 2022-09-09 | 6.36 | 6.48 | 6.30 | 6.41 | 17.6M |
| 2022-09-08 | 6.52 | 6.55 | 6.37 | 6.38 | 20.0M |
| 2022-09-07 | 6.57 | 6.57 | 6.47 | 6.49 | 20.3M |
| 2022-09-06 | 6.54 | 6.63 | 6.41 | 6.62 | 26.6M |
| 2022-09-05 | 6.70 | 6.75 | 6.50 | 6.55 | 25.7M |
| 2022-09-02 | 6.66 | 6.80 | 6.65 | 6.73 | 21.7M |
| 2022-09-01 | 6.81 | 6.83 | 6.63 | 6.65 | 24.9M |
| 2022-08-31 | 6.78 | 6.94 | 6.71 | 6.81 | 27.8M |
| 2022-08-30 | 6.78 | 6.95 | 6.73 | 6.78 | 22.4M |
| 2022-08-29 | 6.70 | 6.81 | 6.62 | 6.78 | 17.4M |
| 2022-08-26 | 6.83 | 6.87 | 6.71 | 6.82 | 16.6M |
| 2022-08-25 | 6.89 | 6.92 | 6.65 | 6.81 | 23.6M |
| 2022-08-24 | 7.06 | 7.08 | 6.85 | 6.86 | 30.9M |
| 2022-08-23 | 7.08 | 7.15 | 7.02 | 7.05 | 31.9M |
| 2022-08-22 | 7.05 | 7.28 | 7.00 | 7.14 | 44.3M |
| 2022-08-19 | 7.04 | 7.47 | 7.04 | 7.19 | 68.4M |
| 2022-08-18 | 7.23 | 7.23 | 7.01 | 7.05 | 40.7M |
| 2022-08-17 | 7.25 | 7.31 | 7.12 | 7.26 | 35.5M |
| 2022-08-16 | 7.12 | 7.22 | 7.04 | 7.20 | 28.9M |
| 2022-08-15 | 7.21 | 7.31 | 7.11 | 7.13 | 29.3M |
| 2022-08-12 | 7.08 | 7.32 | 7.06 | 7.20 | 39.7M |
| 2022-08-11 | 7.05 | 7.29 | 7.05 | 7.16 | 35.4M |
| 2022-08-10 | 7.14 | 7.15 | 7.01 | 7.03 | 21.2M |
| 2022-08-09 | 7.08 | 7.16 | 6.99 | 7.16 | 27.5M |
| 2022-08-08 | 7.08 | 7.13 | 6.97 | 7.10 | 30.0M |
| 2022-08-05 | 6.90 | 7.31 | 6.85 | 7.17 | 57.0M |
| 2022-08-04 | 6.78 | 6.85 | 6.70 | 6.85 | 25.7M |
| 2022-08-03 | 6.65 | 6.95 | 6.65 | 6.70 | 29.5M |
| 2022-08-02 | 7.17 | 7.17 | 6.68 | 6.73 | 37.1M |
| 2022-08-01 | 7.28 | 7.28 | 7.15 | 7.20 | 19.5M |
| 2022-07-29 | 7.37 | 7.47 | 7.24 | 7.27 | 25.9M |
| 2022-07-28 | 7.42 | 7.51 | 7.36 | 7.37 | 29.0M |
| 2022-07-27 | 7.50 | 7.51 | 7.38 | 7.40 | 25.6M |
| 2022-07-26 | 7.48 | 7.68 | 7.42 | 7.56 | 30.3M |
| 2022-07-25 | 7.49 | 7.58 | 7.31 | 7.45 | 27.6M |
| 2022-07-22 | 7.65 | 7.76 | 7.43 | 7.49 | 46.2M |
| 2022-07-21 | 7.67 | 7.96 | 7.66 | 7.79 | 61.0M |
| 2022-07-20 | 7.77 | 7.93 | 7.63 | 7.67 | 59.6M |
| 2022-07-19 | 7.31 | 8.00 | 7.29 | 7.82 | 93.7M |
| 2022-07-18 | 7.12 | 7.49 | 7.12 | 7.32 | 38.7M |
| 2022-07-15 | 7.44 | 7.44 | 7.11 | 7.12 | 52.8M |
| 2022-07-14 | 7.54 | 7.70 | 7.44 | 7.63 | 35.8M |
| 2022-07-13 | 7.50 | 7.72 | 7.50 | 7.59 | 27.2M |
| 2022-07-12 | 7.72 | 7.75 | 7.50 | 7.50 | 34.5M |
| 2022-07-11 | 7.84 | 7.87 | 7.70 | 7.73 | 34.2M |
| 2022-07-08 | 7.77 | 8.10 | 7.66 | 7.91 | 58.8M |
| 2022-07-07 | 7.90 | 7.90 | 7.65 | 7.72 | 43.3M |
| 2022-07-06 | 7.90 | 8.07 | 7.85 | 7.90 | 36.6M |
| 2022-07-05 | 8.06 | 8.10 | 7.75 | 7.85 | 52.9M |
| 2022-07-04 | 8.14 | 8.14 | 7.92 | 8.07 | 50.8M |
| 2022-07-01 | 8.42 | 8.43 | 8.18 | 8.19 | 56.4M |
| 2022-06-30 | 8.42 | 8.63 | 8.35 | 8.44 | 56.3M |
| 2022-06-29 | 8.66 | 8.85 | 8.50 | 8.50 | 86.0M |
| 2022-06-28 | 8.59 | 8.96 | 8.45 | 8.79 | 125.3M |
| 2022-06-27 | 8.55 | 8.70 | 8.46 | 8.50 | 57.1M |
| 2022-06-24 | 8.49 | 8.78 | 8.44 | 8.55 | 69.2M |
| 2022-06-23 | 8.41 | 8.55 | 8.25 | 8.51 | 67.0M |
| 2022-06-22 | 8.90 | 9.02 | 8.54 | 8.56 | 98.3M |
| 2022-06-21 | 8.52 | 8.94 | 8.38 | 8.76 | 117.2M |
| 2022-06-20 | 8.54 | 8.63 | 8.40 | 8.45 | 65.7M |
| 2022-06-17 | 8.88 | 8.94 | 8.50 | 8.57 | 88.1M |
| 2022-06-16 | 8.36 | 8.96 | 8.36 | 8.87 | 141.3M |
| 2022-06-15 | 8.24 | 8.55 | 8.23 | 8.36 | 75.1M |
| 2022-06-14 | 8.46 | 8.54 | 8.06 | 8.32 | 79.8M |
| 2022-06-13 | 8.50 | 8.72 | 8.43 | 8.54 | 60.8M |
| 2022-06-10 | 8.52 | 8.71 | 8.45 | 8.59 | 61.6M |
| 2022-06-09 | 8.60 | 8.83 | 8.50 | 8.61 | 80.3M |
| 2022-06-08 | 8.97 | 8.99 | 8.46 | 8.67 | 106.7M |
| 2022-06-07 | 9.15 | 9.31 | 8.88 | 8.90 | 112.1M |
| 2022-06-06 | 8.89 | 9.37 | 8.83 | 9.25 | 129.4M |
| 2022-06-02 | 9.41 | 9.49 | 8.96 | 9.08 | 209.4M |
| 2022-06-01 | 9.18 | 10.09 | 9.05 | 9.81 | 275.2M |
| 2022-05-31 | 8.85 | 9.37 | 8.75 | 9.17 | 166.0M |
| 2022-05-30 | 8.75 | 9.10 | 8.53 | 8.83 | 121.4M |
| 2022-05-27 | 9.10 | 9.43 | 8.80 | 8.90 | 164.6M |
| 2022-05-26 | 8.97 | 9.89 | 8.77 | 9.27 | 214.8M |
| 2022-05-25 | 8.70 | 9.24 | 8.26 | 9.06 | 223.2M |
| 2022-05-24 | 8.16 | 9.19 | 7.96 | 8.88 | 248.6M |
| 2022-05-23 | 8.39 | 8.75 | 8.33 | 8.35 | 160.0M |
| 2022-05-20 | 8.27 | 8.45 | 7.98 | 8.05 | 118.4M |
| 2022-05-19 | 8.17 | 8.39 | 8.14 | 8.31 | 113.8M |
| 2022-05-18 | 8.85 | 9.08 | 8.50 | 8.59 | 133.8M |
| 2022-05-17 | 9.00 | 9.12 | 8.63 | 8.75 | 181.4M |
| 2022-05-16 | 8.39 | 9.17 | 8.33 | 9.17 | 240.9M |
| 2022-05-13 | 8.64 | 8.73 | 8.26 | 8.34 | 110.6M |
| 2022-05-12 | 8.60 | 8.87 | 8.26 | 8.54 | 179.7M |
| 2022-05-11 | 8.35 | 9.21 | 8.32 | 8.82 | 229.7M |
| 2022-05-10 | 8.17 | 8.55 | 8.01 | 8.37 | 129.4M |
| 2022-05-09 | 8.04 | 8.70 | 7.91 | 8.30 | 147.3M |
| 2022-05-06 | 7.56 | 8.27 | 7.51 | 8.03 | 162.5M |
| 2022-05-05 | 7.65 | 8.05 | 7.65 | 7.74 | 159.9M |
| 2022-04-29 | 7.00 | 7.55 | 6.90 | 7.55 | 120.3M |
| 2022-04-28 | 7.50 | 7.58 | 6.84 | 6.86 | 139.2M |
| 2022-04-27 | 6.90 | 7.63 | 6.80 | 7.60 | 141.7M |
| 2022-04-26 | 6.79 | 7.88 | 6.72 | 7.21 | 163.1M |
| 2022-04-25 | 7.62 | 7.77 | 7.45 | 7.45 | 61.3M |
| 2022-04-22 | 8.90 | 9.02 | 8.28 | 8.28 | 148.8M |
| 2022-04-21 | 8.78 | 9.34 | 8.76 | 9.20 | 210.1M |
| 2022-04-20 | 8.89 | 9.48 | 8.61 | 8.77 | 234.8M |
| 2022-04-19 | 7.80 | 8.71 | 7.71 | 8.71 | 187.8M |
| 2022-04-18 | 7.63 | 8.14 | 7.51 | 7.92 | 108.5M |
| 2022-04-15 | 8.45 | 8.57 | 7.75 | 7.92 | 128.6M |
| 2022-04-14 | 8.10 | 8.79 | 7.91 | 8.45 | 155.8M |
| 2022-04-13 | 8.57 | 8.57 | 8.00 | 8.03 | 127.5M |
| 2022-04-12 | 8.73 | 9.04 | 8.24 | 8.75 | 153.1M |
| 2022-04-11 | 8.60 | 9.10 | 8.51 | 8.70 | 155.2M |
| 2022-04-08 | 9.35 | 9.49 | 8.64 | 8.64 | 191.9M |
| 2022-04-07 | 10.05 | 10.67 | 9.24 | 9.60 | 226.3M |
| 2022-04-06 | 10.07 | 10.96 | 9.90 | 10.24 | 289.8M |
| 2022-04-01 | 9.28 | 10.43 | 9.17 | 10.43 | 258.6M |
| 2022-03-31 | 8.86 | 10.03 | 8.71 | 9.48 | 264.9M |
| 2022-03-30 | 8.96 | 9.50 | 8.32 | 9.24 | 260.1M |
| 2022-03-29 | 9.56 | 9.56 | 8.77 | 8.99 | 317.7M |
| 2022-03-28 | 8.25 | 8.76 | 8.21 | 8.76 | 130.9M |
| 2022-03-25 | 7.18 | 7.96 | 7.02 | 7.96 | 156.7M |
| 2022-03-24 | 7.38 | 7.58 | 7.06 | 7.24 | 151.3M |
| 2022-03-23 | 7.39 | 7.89 | 7.23 | 7.67 | 223.5M |
| 2022-03-22 | 6.50 | 7.22 | 6.45 | 7.22 | 120.0M |
| 2022-03-21 | 6.40 | 6.68 | 6.36 | 6.56 | 86.2M |
| 2022-03-18 | 6.22 | 6.46 | 6.16 | 6.39 | 54.6M |
| 2022-03-17 | 6.31 | 6.66 | 6.25 | 6.44 | 94.8M |
| 2022-03-16 | 6.06 | 6.35 | 5.96 | 6.27 | 73.8M |
| 2022-03-15 | 6.31 | 6.35 | 5.97 | 5.99 | 59.0M |
| 2022-03-14 | 6.39 | 6.50 | 6.23 | 6.26 | 56.9M |
| 2022-03-11 | 6.21 | 6.59 | 6.19 | 6.51 | 66.9M |
| 2022-03-10 | 6.50 | 6.65 | 6.35 | 6.40 | 60.0M |
| 2022-03-09 | 6.44 | 6.51 | 5.96 | 6.40 | 74.0M |
| 2022-03-08 | 6.91 | 6.95 | 6.37 | 6.44 | 81.1M |
| 2022-03-07 | 7.19 | 7.25 | 6.92 | 6.97 | 82.3M |
| 2022-03-04 | 6.98 | 7.60 | 6.73 | 7.32 | 148.0M |
| 2022-03-03 | 7.30 | 7.32 | 7.02 | 7.05 | 69.7M |
| 2022-03-02 | 7.23 | 7.44 | 7.16 | 7.30 | 73.0M |
| 2022-03-01 | 7.28 | 7.67 | 7.12 | 7.42 | 100.3M |
| 2022-02-28 | 7.24 | 7.33 | 6.95 | 7.26 | 70.6M |
| 2022-02-25 | 7.49 | 7.62 | 7.27 | 7.40 | 79.0M |
| 2022-02-24 | 8.06 | 8.13 | 7.33 | 7.37 | 147.3M |
| 2022-02-23 | 7.84 | 8.37 | 7.84 | 8.14 | 131.8M |
| 2022-02-22 | 8.26 | 8.27 | 7.70 | 7.82 | 122.3M |
| 2022-02-21 | 8.13 | 8.72 | 8.01 | 8.37 | 132.1M |
| 2022-02-18 | 7.93 | 8.24 | 7.88 | 8.12 | 98.8M |
| 2022-02-17 | 8.60 | 8.70 | 8.02 | 8.09 | 151.7M |
| 2022-02-16 | 8.74 | 9.20 | 8.40 | 8.70 | 153.4M |
| 2022-02-15 | 8.85 | 9.07 | 8.44 | 8.58 | 165.5M |
| 2022-02-14 | 8.88 | 9.46 | 8.61 | 9.02 | 180.2M |
| 2022-02-11 | 9.00 | 9.98 | 8.80 | 9.09 | 274.6M |
| 2022-02-10 | 8.35 | 9.23 | 7.90 | 9.23 | 269.6M |
| 2022-02-09 | 7.51 | 8.39 | 7.45 | 8.39 | 218.1M |
| 2022-02-08 | 7.29 | 7.64 | 7.08 | 7.63 | 159.5M |
| 2022-02-07 | 7.41 | 7.56 | 7.15 | 7.35 | 136.9M |
| 2022-01-28 | 7.85 | 7.90 | 7.21 | 7.25 | 158.8M |
| 2022-01-27 | 8.24 | 8.47 | 7.64 | 7.81 | 192.8M |
| 2022-01-26 | 8.92 | 9.11 | 8.26 | 8.38 | 194.2M |
| 2022-01-25 | 10.11 | 10.25 | 9.18 | 9.18 | 192.0M |
| 2022-01-24 | 10.88 | 11.73 | 10.08 | 10.20 | 253.0M |
| 2022-01-21 | 12.06 | 13.00 | 11.19 | 11.20 | 301.5M |
| 2022-01-20 | 11.61 | 12.32 | 10.94 | 12.31 | 341.1M |
| 2022-01-19 | 9.51 | 11.20 | 9.51 | 11.20 | 262.4M |
| 2022-01-18 | 10.76 | 11.59 | 9.61 | 10.18 | 304.5M |
| 2022-01-17 | 9.60 | 10.68 | 9.55 | 10.68 | 282.8M |
| 2022-01-14 | 9.55 | 10.61 | 9.15 | 9.71 | 278.8M |
| 2022-01-13 | 10.99 | 11.26 | 9.61 | 10.10 | 350.4M |
| 2022-01-12 | 8.60 | 10.24 | 8.38 | 10.24 | 283.4M |
| 2022-01-11 | 8.58 | 9.31 | 8.47 | 9.31 | 285.0M |
| 2022-01-10 | 6.92 | 8.46 | 6.92 | 8.46 | 225.9M |
| 2022-01-07 | 7.17 | 7.69 | 7.17 | 7.69 | 167.8M |
| 2022-01-06 | 7.90 | 8.28 | 6.83 | 6.99 | 226.0M |
| 2022-01-05 | 7.17 | 7.59 | 7.02 | 7.59 | 146.2M |
| 2022-01-04 | 6.37 | 6.90 | 6.17 | 6.90 | 90.6M |