5.26
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.75 | 6.92 | 6.63 | 6.66 | 1.9M |
| 2024-12-30 | 6.68 | 6.79 | 6.49 | 6.66 | 3.5M |
| 2024-12-27 | 7.18 | 7.20 | 6.75 | 6.80 | 7.1M |
| 2024-12-26 | 6.78 | 7.14 | 6.72 | 7.10 | 1.4M |
| 2024-12-24 | 6.71 | 6.86 | 6.55 | 6.83 | 0.8M |
| 2024-12-23 | 6.52 | 6.73 | 6.37 | 6.59 | 1.6M |
| 2024-12-20 | 6.27 | 6.63 | 6.10 | 6.53 | 4.9M |
| 2024-12-19 | 6.52 | 6.60 | 6.20 | 6.38 | 2.9M |
| 2024-12-18 | 7.00 | 7.15 | 6.23 | 6.36 | 1.8M |
| 2024-12-17 | 6.90 | 7.21 | 6.88 | 6.94 | 1.8M |
| 2024-12-16 | 6.55 | 7.00 | 6.55 | 6.95 | 1.7M |
| 2024-12-13 | 6.76 | 6.86 | 6.55 | 6.61 | 1.2M |
| 2024-12-12 | 6.84 | 6.88 | 6.64 | 6.79 | 0.8M |
| 2024-12-11 | 6.87 | 6.99 | 6.75 | 6.86 | 1.3M |
| 2024-12-10 | 7.02 | 7.02 | 6.62 | 6.74 | 1.4M |
| 2024-12-09 | 7.00 | 7.28 | 6.94 | 7.02 | 1.7M |
| 2024-12-06 | 6.69 | 6.98 | 6.63 | 6.90 | 1.9M |
| 2024-12-05 | 7.08 | 7.25 | 6.57 | 6.60 | 1.4M |
| 2024-12-04 | 7.03 | 7.21 | 7.00 | 7.14 | 1.1M |
| 2024-12-03 | 6.91 | 7.06 | 6.71 | 7.04 | 1.1M |
| 2024-12-02 | 7.10 | 7.15 | 6.81 | 6.95 | 1.4M |
| 2024-11-29 | 7.13 | 7.27 | 7.03 | 7.04 | 0.6M |
| 2024-11-27 | 7.14 | 7.25 | 7.04 | 7.17 | 1.1M |
| 2024-11-26 | 7.26 | 7.34 | 7.03 | 7.15 | 1.8M |
| 2024-11-25 | 7.16 | 7.38 | 6.93 | 7.36 | 2.0M |
| 2024-11-22 | 6.80 | 7.23 | 6.75 | 7.11 | 3.3M |
| 2024-11-21 | 6.52 | 6.80 | 6.36 | 6.64 | 2.2M |
| 2024-11-20 | 6.53 | 6.56 | 5.85 | 6.48 | 2.3M |
| 2024-11-19 | 6.22 | 6.57 | 6.12 | 6.50 | 2.8M |
| 2024-11-18 | 5.95 | 6.36 | 5.88 | 6.30 | 2.0M |
| 2024-11-15 | 6.01 | 6.08 | 5.71 | 5.95 | 1.8M |
| 2024-11-14 | 6.20 | 6.47 | 5.87 | 6.04 | 2.3M |
| 2024-11-13 | 5.30 | 6.68 | 5.23 | 6.25 | 4.3M |
| 2024-11-12 | 4.89 | 5.25 | 4.80 | 5.21 | 2.1M |
| 2024-11-11 | 5.55 | 5.58 | 5.37 | 5.49 | 1.4M |
| 2024-11-08 | 5.37 | 5.59 | 5.29 | 5.40 | 0.8M |
| 2024-11-07 | 5.33 | 5.40 | 5.20 | 5.35 | 0.9M |
| 2024-11-06 | 5.30 | 5.35 | 5.10 | 5.32 | 1.2M |
| 2024-11-05 | 4.94 | 5.11 | 4.94 | 5.06 | 0.7M |
| 2024-11-04 | 4.80 | 5.00 | 4.77 | 4.92 | 0.8M |
| 2024-11-01 | 5.03 | 5.09 | 4.75 | 4.77 | 0.8M |
| 2024-10-31 | 5.34 | 5.34 | 4.99 | 5.03 | 1.0M |
| 2024-10-30 | 5.11 | 5.29 | 5.04 | 5.29 | 1.1M |
| 2024-10-29 | 5.14 | 5.31 | 5.10 | 5.16 | 0.9M |
| 2024-10-28 | 5.16 | 5.29 | 5.13 | 5.21 | 0.7M |
| 2024-10-25 | 5.19 | 5.24 | 5.03 | 5.10 | 1.0M |
| 2024-10-24 | 5.33 | 5.33 | 5.12 | 5.16 | 0.7M |
| 2024-10-23 | 5.42 | 5.54 | 5.16 | 5.23 | 0.9M |
| 2024-10-22 | 5.54 | 5.61 | 5.37 | 5.44 | 0.9M |
| 2024-10-21 | 5.65 | 5.71 | 5.48 | 5.54 | 0.9M |
| 2024-10-18 | 5.44 | 5.55 | 5.31 | 5.52 | 0.9M |
| 2024-10-17 | 5.48 | 5.51 | 5.25 | 5.44 | 0.5M |
| 2024-10-16 | 5.32 | 5.64 | 5.32 | 5.47 | 0.8M |
| 2024-10-15 | 5.25 | 5.32 | 5.09 | 5.26 | 0.5M |
| 2024-10-14 | 5.41 | 5.48 | 5.20 | 5.23 | 0.7M |
| 2024-10-11 | 5.34 | 5.54 | 5.24 | 5.38 | 0.9M |
| 2024-10-10 | 5.61 | 5.62 | 5.07 | 5.27 | 2.0M |
| 2024-10-09 | 5.04 | 5.81 | 4.98 | 5.64 | 2.4M |
| 2024-10-08 | 5.01 | 5.17 | 4.95 | 5.02 | 0.9M |
| 2024-10-07 | 5.04 | 5.30 | 4.94 | 5.00 | 0.8M |
| 2024-10-04 | 5.05 | 5.09 | 4.93 | 5.01 | 0.6M |
| 2024-10-03 | 4.67 | 5.01 | 4.63 | 4.98 | 0.9M |
| 2024-10-02 | 5.09 | 5.09 | 4.60 | 4.68 | 1.7M |
| 2024-10-01 | 4.99 | 5.02 | 4.84 | 4.98 | 0.5M |
| 2024-09-30 | 5.27 | 5.28 | 4.87 | 5.00 | 1.0M |
| 2024-09-27 | 4.94 | 5.23 | 4.86 | 5.19 | 1.1M |
| 2024-09-26 | 4.93 | 4.99 | 4.86 | 4.91 | 0.6M |
| 2024-09-25 | 4.90 | 4.96 | 4.81 | 4.90 | 0.7M |
| 2024-09-24 | 4.81 | 4.93 | 4.72 | 4.91 | 0.6M |
| 2024-09-23 | 5.00 | 5.11 | 4.66 | 4.77 | 1.1M |
| 2024-09-20 | 5.18 | 5.20 | 4.95 | 4.96 | 1.7M |
| 2024-09-19 | 5.20 | 5.23 | 4.93 | 5.12 | 1.1M |
| 2024-09-18 | 5.02 | 5.53 | 4.78 | 5.00 | 4.8M |
| 2024-09-17 | 4.84 | 4.88 | 4.60 | 4.66 | 0.8M |
| 2024-09-16 | 4.91 | 4.93 | 4.77 | 4.82 | 0.2M |
| 2024-09-13 | 4.65 | 4.91 | 4.65 | 4.91 | 0.3M |
| 2024-09-12 | 4.54 | 4.63 | 4.45 | 4.63 | 0.6M |
| 2024-09-11 | 4.52 | 4.56 | 4.37 | 4.50 | 0.8M |
| 2024-09-10 | 4.61 | 4.61 | 4.34 | 4.51 | 1.0M |
| 2024-09-09 | 4.63 | 4.70 | 4.48 | 4.60 | 0.7M |
| 2024-09-06 | 4.62 | 4.73 | 4.48 | 4.53 | 0.8M |
| 2024-09-05 | 4.65 | 4.70 | 4.54 | 4.62 | 0.7M |
| 2024-09-04 | 4.71 | 4.75 | 4.60 | 4.63 | 0.7M |
| 2024-09-03 | 4.98 | 4.98 | 4.71 | 4.75 | 0.9M |
| 2024-08-30 | 4.93 | 5.03 | 4.85 | 4.99 | 0.9M |
| 2024-08-29 | 4.91 | 4.97 | 4.84 | 4.88 | 0.6M |
| 2024-08-28 | 4.91 | 4.99 | 4.83 | 4.89 | 0.4M |
| 2024-08-27 | 4.81 | 4.92 | 4.77 | 4.92 | 0.5M |
| 2024-08-26 | 4.94 | 4.98 | 4.78 | 4.86 | 1.0M |
| 2024-08-23 | 4.83 | 4.94 | 4.76 | 4.89 | 1.0M |
| 2024-08-22 | 5.03 | 5.22 | 4.38 | 4.87 | 1.8M |
| 2024-08-21 | 4.92 | 4.97 | 4.88 | 4.89 | 0.7M |
| 2024-08-20 | 4.86 | 4.91 | 4.80 | 4.89 | 0.7M |
| 2024-08-19 | 4.83 | 4.98 | 4.79 | 4.91 | 0.8M |
| 2024-08-16 | 4.84 | 4.90 | 4.79 | 4.82 | 0.5M |
| 2024-08-15 | 4.84 | 4.87 | 4.74 | 4.84 | 0.9M |
| 2024-08-14 | 4.76 | 4.94 | 4.67 | 4.78 | 0.8M |
| 2024-08-13 | 4.70 | 4.80 | 4.55 | 4.79 | 0.8M |
| 2024-08-12 | 4.57 | 4.72 | 4.51 | 4.56 | 0.7M |
| 2024-08-09 | 4.77 | 4.90 | 4.47 | 4.65 | 1.0M |
| 2024-08-08 | 4.79 | 4.90 | 4.58 | 4.73 | 0.9M |
| 2024-08-07 | 4.99 | 5.01 | 4.62 | 4.66 | 1.1M |
| 2024-08-06 | 4.52 | 5.01 | 4.39 | 4.91 | 1.5M |
| 2024-08-05 | 4.04 | 4.36 | 3.99 | 4.24 | 1.1M |
| 2024-08-02 | 4.25 | 4.44 | 4.17 | 4.32 | 1.0M |
| 2024-08-01 | 4.44 | 4.53 | 4.30 | 4.43 | 1.1M |
| 2024-07-31 | 4.56 | 4.65 | 4.48 | 4.53 | 0.7M |
| 2024-07-30 | 4.54 | 4.60 | 4.41 | 4.55 | 0.6M |
| 2024-07-29 | 4.74 | 4.75 | 4.50 | 4.50 | 0.8M |
| 2024-07-26 | 4.90 | 4.90 | 4.62 | 4.77 | 0.5M |
| 2024-07-25 | 4.82 | 4.90 | 4.65 | 4.79 | 0.5M |
| 2024-07-24 | 4.83 | 4.93 | 4.70 | 4.76 | 0.5M |
| 2024-07-23 | 5.10 | 5.10 | 4.85 | 4.88 | 0.7M |
| 2024-07-22 | 4.87 | 5.10 | 4.80 | 5.10 | 0.5M |
| 2024-07-19 | 5.11 | 5.18 | 4.88 | 4.96 | 0.7M |
| 2024-07-18 | 5.22 | 5.23 | 4.89 | 5.00 | 0.7M |
| 2024-07-17 | 5.03 | 5.11 | 4.82 | 5.08 | 1.2M |
| 2024-07-16 | 4.90 | 5.25 | 4.89 | 5.20 | 1.1M |
| 2024-07-15 | 4.74 | 5.03 | 4.69 | 4.90 | 0.6M |
| 2024-07-12 | 4.74 | 4.85 | 4.68 | 4.69 | 0.6M |
| 2024-07-11 | 4.35 | 4.70 | 4.35 | 4.66 | 0.7M |
| 2024-07-10 | 4.15 | 4.38 | 4.14 | 4.37 | 0.5M |
| 2024-07-09 | 4.25 | 4.25 | 4.01 | 4.11 | 0.9M |
| 2024-07-08 | 4.31 | 4.38 | 4.06 | 4.26 | 0.9M |
| 2024-07-05 | 4.53 | 4.54 | 4.24 | 4.25 | 0.8M |
| 2024-07-03 | 4.48 | 4.61 | 4.45 | 4.58 | 0.3M |
| 2024-07-02 | 4.75 | 4.79 | 4.53 | 4.54 | 0.7M |
| 2024-07-01 | 4.61 | 4.90 | 4.46 | 4.85 | 0.5M |