1.78
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 5.90 | 6.20 | 5.90 | 6.05 | 13.5M |
| 2021-12-29 | 5.85 | 5.90 | 5.80 | 5.85 | 1.6M |
| 2021-12-28 | 5.95 | 6.05 | 5.85 | 5.85 | 7.6M |
| 2021-12-27 | 5.75 | 5.95 | 5.75 | 5.85 | 4.8M |
| 2021-12-24 | 5.80 | 5.85 | 5.75 | 5.80 | 1.9M |
| 2021-12-23 | 5.85 | 5.90 | 5.75 | 5.80 | 2.6M |
| 2021-12-22 | 5.90 | 5.90 | 5.80 | 5.80 | 1.7M |
| 2021-12-21 | 5.80 | 5.85 | 5.75 | 5.80 | 2.1M |
| 2021-12-20 | 5.90 | 5.90 | 5.80 | 5.80 | 2.8M |
| 2021-12-17 | 6.05 | 6.05 | 5.85 | 5.90 | 3.2M |
| 2021-12-16 | 5.95 | 6.15 | 5.95 | 6.00 | 10.9M |
| 2021-12-15 | 5.80 | 6.00 | 5.80 | 5.90 | 6.1M |
| 2021-12-14 | 5.90 | 5.90 | 5.70 | 5.80 | 5.2M |
| 2021-12-13 | 5.95 | 6.00 | 5.80 | 5.85 | 4.2M |
| 2021-12-09 | 6.00 | 6.05 | 5.95 | 5.95 | 3.5M |
| 2021-12-08 | 6.05 | 6.05 | 5.95 | 5.95 | 5.2M |
| 2021-12-07 | 6.10 | 6.15 | 5.95 | 6.05 | 9.8M |
| 2021-12-03 | 6.20 | 6.25 | 6.05 | 6.05 | 6.6M |
| 2021-12-02 | 6.05 | 6.25 | 6.00 | 6.15 | 15.0M |
| 2021-12-01 | 5.95 | 6.10 | 5.90 | 6.10 | 6.7M |
| 2021-11-30 | 6.20 | 6.20 | 5.90 | 5.90 | 10.0M |
| 2021-11-29 | 6.15 | 6.20 | 6.00 | 6.10 | 8.1M |
| 2021-11-26 | 6.10 | 6.25 | 5.95 | 6.20 | 30.5M |
| 2021-11-25 | 6.25 | 6.35 | 6.10 | 6.15 | 49.9M |
| 2021-11-24 | 5.95 | 6.15 | 5.85 | 6.05 | 50.0M |
| 2021-11-23 | 5.70 | 5.85 | 5.70 | 5.70 | 10.0M |
| 2021-11-22 | 5.90 | 5.90 | 5.65 | 5.70 | 15.2M |
| 2021-11-19 | 5.95 | 6.00 | 5.85 | 5.85 | 10.4M |
| 2021-11-18 | 5.90 | 6.10 | 5.85 | 5.95 | 26.4M |
| 2021-11-17 | 6.00 | 6.15 | 5.80 | 5.85 | 25.4M |
| 2021-11-16 | 6.50 | 6.65 | 5.50 | 6.00 | 98.8M |
| 2021-11-15 | 7.45 | 7.45 | 6.70 | 6.70 | 28.1M |
| 2021-11-12 | 7.40 | 7.60 | 7.30 | 7.30 | 13.1M |
| 2021-11-11 | 7.70 | 7.70 | 7.30 | 7.35 | 11.5M |
| 2021-11-10 | 7.50 | 7.75 | 7.50 | 7.65 | 14.2M |
| 2021-11-09 | 7.40 | 7.60 | 7.30 | 7.60 | 12.1M |
| 2021-11-08 | 7.40 | 7.40 | 7.15 | 7.40 | 9.1M |
| 2021-11-05 | 7.40 | 7.45 | 7.20 | 7.40 | 10.2M |
| 2021-11-04 | 6.95 | 7.50 | 6.80 | 7.40 | 35.0M |
| 2021-11-03 | 6.85 | 7.10 | 6.60 | 6.80 | 12.0M |
| 2021-11-02 | 7.00 | 7.35 | 6.70 | 6.75 | 20.9M |
| 2021-11-01 | 7.25 | 7.30 | 7.00 | 7.15 | 4.9M |
| 2021-10-29 | 7.15 | 7.30 | 7.10 | 7.25 | 2.8M |
| 2021-10-28 | 7.40 | 7.40 | 7.05 | 7.10 | 9.0M |
| 2021-10-27 | 7.50 | 7.60 | 7.40 | 7.40 | 6.7M |
| 2021-10-26 | 7.25 | 7.55 | 7.25 | 7.40 | 12.7M |
| 2021-10-25 | 7.05 | 7.30 | 7.00 | 7.25 | 9.2M |
| 2021-10-21 | 6.95 | 7.10 | 6.90 | 7.00 | 16.4M |
| 2021-10-20 | 6.45 | 6.85 | 6.45 | 6.85 | 12.4M |
| 2021-10-19 | 6.50 | 6.60 | 6.40 | 6.50 | 6.7M |
| 2021-10-18 | 6.45 | 6.60 | 6.40 | 6.50 | 8.3M |
| 2021-10-15 | 6.40 | 6.75 | 6.40 | 6.45 | 21.4M |
| 2021-10-14 | 6.00 | 6.50 | 5.90 | 6.35 | 34.5M |
| 2021-10-12 | 5.86 | 6.05 | 5.83 | 5.90 | 38.4M |
| 2021-10-11 | 5.83 | 5.90 | 5.71 | 5.79 | 14.3M |
| 2021-10-08 | 5.75 | 5.86 | 5.71 | 5.79 | 9.7M |
| 2021-10-07 | 5.71 | 5.75 | 5.64 | 5.68 | 5.7M |
| 2021-10-06 | 5.90 | 5.90 | 5.64 | 5.71 | 16.6M |
| 2021-10-05 | 5.83 | 5.94 | 5.79 | 5.86 | 8.8M |
| 2021-10-04 | 5.68 | 5.83 | 5.64 | 5.83 | 13.7M |
| 2021-10-01 | 5.37 | 5.68 | 5.34 | 5.64 | 23.3M |
| 2021-09-30 | 5.71 | 5.75 | 5.26 | 5.34 | 26.8M |
| 2021-09-29 | 5.75 | 5.90 | 5.56 | 5.68 | 13.3M |
| 2021-09-28 | 5.94 | 6.05 | 5.60 | 5.79 | 12.4M |
| 2021-09-27 | 6.20 | 6.20 | 5.86 | 5.90 | 17.2M |
| 2021-09-23 | 6.43 | 6.61 | 6.01 | 6.13 | 45.5M |
| 2021-09-22 | 6.50 | 6.58 | 6.31 | 6.39 | 25.0M |
| 2021-09-21 | 5.90 | 6.58 | 5.79 | 6.46 | 83.2M |
| 2021-09-20 | 5.90 | 6.05 | 5.83 | 5.90 | 7.8M |
| 2021-09-17 | 5.90 | 6.09 | 5.86 | 5.94 | 8.9M |
| 2021-09-16 | 5.94 | 5.98 | 5.83 | 5.90 | 6.6M |
| 2021-09-15 | 6.01 | 6.13 | 5.98 | 5.98 | 6.7M |
| 2021-09-14 | 6.01 | 6.13 | 5.90 | 6.05 | 13.1M |
| 2021-09-13 | 5.86 | 5.98 | 5.83 | 5.94 | 7.7M |
| 2021-09-10 | 6.35 | 6.35 | 5.86 | 5.86 | 39.5M |
| 2021-09-09 | 6.09 | 6.35 | 6.09 | 6.28 | 29.3M |
| 2021-09-08 | 6.16 | 6.28 | 6.01 | 6.09 | 27.2M |
| 2021-09-07 | 6.13 | 6.24 | 5.94 | 6.13 | 40.6M |
| 2021-09-06 | 5.64 | 6.24 | 5.64 | 6.24 | 51.9M |
| 2021-09-03 | 5.60 | 5.79 | 5.52 | 5.60 | 25.3M |
| 2021-09-02 | 5.49 | 5.60 | 5.37 | 5.52 | 22.8M |
| 2021-09-01 | 5.07 | 5.52 | 5.07 | 5.49 | 27.4M |
| 2021-08-31 | 5.07 | 5.22 | 5.00 | 5.04 | 14.5M |
| 2021-08-30 | 5.60 | 5.60 | 5.00 | 5.00 | 37.1M |
| 2021-08-27 | 5.60 | 5.68 | 5.56 | 5.56 | 5.0M |
| 2021-08-26 | 5.64 | 5.68 | 5.41 | 5.56 | 8.1M |
| 2021-08-25 | 5.56 | 5.86 | 5.52 | 5.64 | 15.8M |
| 2021-08-24 | 5.64 | 5.68 | 5.52 | 5.52 | 6.2M |
| 2021-08-23 | 5.71 | 5.79 | 5.45 | 5.64 | 14.3M |
| 2021-08-20 | 5.64 | 5.71 | 5.56 | 5.64 | 11.0M |
| 2021-08-19 | 5.34 | 5.75 | 5.34 | 5.60 | 20.7M |
| 2021-08-18 | 4.96 | 5.41 | 4.96 | 5.41 | 22.8M |
| 2021-08-17 | 5.04 | 5.34 | 4.85 | 4.92 | 25.3M |
| 2021-08-16 | 5.30 | 5.34 | 4.96 | 5.07 | 19.7M |
| 2021-08-13 | 5.68 | 5.79 | 5.00 | 5.30 | 32.5M |
| 2021-08-11 | 5.94 | 6.01 | 5.26 | 5.64 | 26.9M |
| 2021-08-10 | 5.79 | 5.90 | 5.64 | 5.90 | 22.4M |
| 2021-08-09 | 5.86 | 6.05 | 5.56 | 5.68 | 28.5M |
| 2021-08-06 | 5.75 | 5.90 | 5.64 | 5.86 | 23.1M |
| 2021-08-05 | 5.52 | 5.98 | 5.45 | 5.68 | 47.6M |
| 2021-08-04 | 5.71 | 5.86 | 5.41 | 5.68 | 54.1M |
| 2021-08-03 | 5.19 | 5.83 | 5.11 | 5.79 | 79.8M |
| 2021-08-02 | 5.37 | 5.41 | 5.11 | 5.15 | 42.0M |
| 2021-07-30 | 5.15 | 5.37 | 4.81 | 5.34 | 53.7M |
| 2021-07-29 | 5.19 | 5.26 | 5.07 | 5.15 | 14.6M |
| 2021-07-27 | 5.19 | 5.34 | 5.07 | 5.19 | 20.5M |
| 2021-07-23 | 5.19 | 5.34 | 4.92 | 5.07 | 40.6M |
| 2021-07-22 | 4.70 | 5.26 | 4.62 | 5.22 | 52.9M |
| 2021-07-21 | 4.81 | 4.89 | 4.59 | 4.59 | 24.3M |
| 2021-07-20 | 5.04 | 5.07 | 4.55 | 4.74 | 53.4M |
| 2021-07-19 | 4.28 | 4.89 | 4.28 | 4.89 | 65.3M |
| 2021-07-16 | 4.21 | 4.85 | 4.13 | 4.36 | 122.8M |
| 2021-07-15 | 4.02 | 4.36 | 3.83 | 4.28 | 98.8M |
| 2021-07-14 | 3.25 | 4.06 | 3.22 | 3.98 | 208.0M |
| 2021-07-13 | 3.22 | 3.22 | 3.04 | 3.16 | 81.2M |
| 2021-07-12 | 2.87 | 3.17 | 2.86 | 3.14 | 48.7M |
| 2021-07-09 | 2.83 | 2.83 | 2.78 | 2.83 | 5.1M |
| 2021-07-08 | 2.92 | 2.92 | 2.80 | 2.83 | 9.8M |
| 2021-07-07 | 2.99 | 3.05 | 2.90 | 2.93 | 14.5M |
| 2021-07-06 | 2.90 | 3.04 | 2.90 | 3.02 | 17.6M |
| 2021-07-05 | 2.90 | 2.92 | 2.87 | 2.90 | 4.6M |
| 2021-07-02 | 2.98 | 2.98 | 2.90 | 2.92 | 8.0M |
| 2021-07-01 | 2.87 | 2.98 | 2.87 | 2.98 | 12.8M |
| 2021-06-30 | 2.84 | 2.93 | 2.84 | 2.86 | 8.3M |
| 2021-06-29 | 2.86 | 2.87 | 2.83 | 2.84 | 4.8M |
| 2021-06-28 | 2.81 | 2.86 | 2.80 | 2.84 | 7.9M |
| 2021-06-25 | 2.83 | 2.86 | 2.78 | 2.81 | 4.6M |
| 2021-06-24 | 2.90 | 2.90 | 2.77 | 2.83 | 11.2M |
| 2021-06-23 | 2.92 | 3.01 | 2.86 | 2.92 | 9.5M |
| 2021-06-22 | 2.99 | 3.07 | 2.92 | 2.92 | 18.1M |
| 2021-06-21 | 2.98 | 2.99 | 2.93 | 2.96 | 13.2M |
| 2021-06-18 | 2.99 | 3.01 | 2.96 | 2.99 | 9.8M |
| 2021-06-17 | 3.01 | 3.07 | 2.98 | 2.99 | 14.0M |
| 2021-06-16 | 3.02 | 3.04 | 2.98 | 3.01 | 7.8M |
| 2021-06-15 | 3.10 | 3.13 | 2.98 | 3.04 | 20.6M |
| 2021-06-14 | 3.13 | 3.16 | 3.07 | 3.08 | 30.6M |
| 2021-06-11 | 2.89 | 3.05 | 2.87 | 3.05 | 26.2M |
| 2021-06-10 | 2.92 | 2.93 | 2.87 | 2.87 | 10.4M |
| 2021-06-09 | 2.90 | 3.04 | 2.87 | 2.92 | 48.1M |
| 2021-06-08 | 2.90 | 2.92 | 2.86 | 2.86 | 10.7M |
| 2021-06-07 | 2.87 | 2.92 | 2.86 | 2.89 | 15.2M |
| 2021-06-04 | 2.87 | 2.96 | 2.84 | 2.87 | 15.6M |
| 2021-06-02 | 2.87 | 2.89 | 2.83 | 2.84 | 3.3M |
| 2021-06-01 | 2.87 | 2.92 | 2.83 | 2.86 | 19.0M |
| 2021-05-31 | 2.78 | 2.89 | 2.77 | 2.84 | 19.5M |
| 2021-05-28 | 2.77 | 2.83 | 2.74 | 2.75 | 7.4M |
| 2021-05-27 | 2.69 | 2.78 | 2.68 | 2.77 | 7.4M |
| 2021-05-25 | 2.69 | 2.74 | 2.66 | 2.68 | 6.8M |
| 2021-05-24 | 2.78 | 2.78 | 2.71 | 2.71 | 4.7M |
| 2021-05-21 | 2.83 | 2.86 | 2.74 | 2.77 | 13.8M |
| 2021-05-20 | 2.83 | 2.89 | 2.80 | 2.81 | 23.3M |
| 2021-05-19 | 2.71 | 2.83 | 2.69 | 2.81 | 10.6M |
| 2021-05-18 | 2.72 | 2.77 | 2.71 | 2.71 | 7.0M |
| 2021-05-17 | 2.66 | 2.72 | 2.60 | 2.72 | 6.7M |
| 2021-05-14 | 2.81 | 2.86 | 2.69 | 2.69 | 9.9M |
| 2021-05-13 | 2.98 | 2.99 | 2.57 | 2.80 | 15.6M |
| 2021-05-12 | 3.04 | 3.05 | 2.98 | 2.99 | 4.9M |
| 2021-05-11 | 2.98 | 3.05 | 2.95 | 3.01 | 8.4M |
| 2021-05-10 | 3.11 | 3.11 | 2.92 | 2.99 | 11.8M |
| 2021-05-07 | 3.16 | 3.19 | 3.11 | 3.11 | 7.7M |
| 2021-05-06 | 3.13 | 3.19 | 3.10 | 3.13 | 8.5M |
| 2021-05-05 | 3.28 | 3.28 | 3.10 | 3.10 | 16.4M |
| 2021-04-30 | 3.29 | 3.31 | 3.25 | 3.28 | 6.1M |
| 2021-04-29 | 3.32 | 3.40 | 3.28 | 3.31 | 15.6M |
| 2021-04-28 | 3.16 | 3.29 | 3.16 | 3.25 | 13.9M |
| 2021-04-27 | 3.42 | 3.42 | 3.13 | 3.13 | 31.3M |
| 2021-04-26 | 3.28 | 3.35 | 3.25 | 3.35 | 23.3M |
| 2021-04-23 | 3.08 | 3.38 | 3.08 | 3.29 | 54.6M |
| 2021-04-22 | 2.97 | 3.28 | 2.95 | 3.09 | 98.3M |
| 2021-04-21 | 2.92 | 2.97 | 2.91 | 2.95 | 6.9M |
| 2021-04-20 | 2.94 | 3.03 | 2.91 | 2.91 | 15.9M |
| 2021-04-19 | 2.84 | 2.95 | 2.84 | 2.95 | 13.2M |
| 2021-04-16 | 2.82 | 2.90 | 2.79 | 2.83 | 16.0M |
| 2021-04-12 | 2.88 | 2.90 | 2.77 | 2.79 | 13.2M |
| 2021-04-09 | 2.92 | 2.97 | 2.87 | 2.87 | 10.8M |
| 2021-04-08 | 2.87 | 2.95 | 2.86 | 2.92 | 12.2M |
| 2021-04-07 | 2.91 | 2.95 | 2.87 | 2.87 | 7.9M |
| 2021-04-05 | 2.98 | 2.98 | 2.87 | 2.94 | 12.7M |
| 2021-04-02 | 3.01 | 3.02 | 2.97 | 2.97 | 6.6M |
| 2021-04-01 | 2.94 | 3.03 | 2.92 | 2.99 | 26.8M |
| 2021-03-31 | 2.92 | 2.95 | 2.88 | 2.92 | 8.7M |
| 2021-03-30 | 2.97 | 2.98 | 2.91 | 2.91 | 10.0M |
| 2021-03-29 | 2.86 | 2.95 | 2.84 | 2.91 | 17.3M |
| 2021-03-26 | 2.88 | 2.94 | 2.84 | 2.84 | 15.5M |
| 2021-03-25 | 2.87 | 3.03 | 2.86 | 2.88 | 34.3M |
| 2021-03-24 | 2.91 | 2.91 | 2.84 | 2.86 | 10.8M |
| 2021-03-23 | 2.84 | 2.94 | 2.79 | 2.88 | 30.9M |
| 2021-03-22 | 2.80 | 3.14 | 2.77 | 2.84 | 111.7M |
| 2021-03-19 | 2.46 | 2.83 | 2.46 | 2.83 | 131.5M |
| 2021-03-18 | 2.42 | 2.46 | 2.42 | 2.46 | 5.9M |
| 2021-03-17 | 2.45 | 2.46 | 2.42 | 2.42 | 5.0M |
| 2021-03-16 | 2.42 | 2.47 | 2.42 | 2.45 | 8.3M |
| 2021-03-15 | 2.42 | 2.45 | 2.41 | 2.42 | 3.6M |
| 2021-03-12 | 2.42 | 2.43 | 2.41 | 2.42 | 2.4M |
| 2021-03-11 | 2.43 | 2.43 | 2.41 | 2.42 | 1.8M |
| 2021-03-10 | 2.41 | 2.45 | 2.39 | 2.43 | 4.2M |
| 2021-03-09 | 2.41 | 2.42 | 2.38 | 2.39 | 3.4M |
| 2021-03-08 | 2.45 | 2.46 | 2.41 | 2.41 | 4.7M |
| 2021-03-05 | 2.46 | 2.47 | 2.43 | 2.45 | 4.7M |
| 2021-03-04 | 2.46 | 2.50 | 2.45 | 2.47 | 13.4M |
| 2021-03-03 | 2.39 | 2.45 | 2.39 | 2.45 | 6.8M |
| 2021-03-02 | 2.41 | 2.41 | 2.38 | 2.39 | 3.6M |
| 2021-03-01 | 2.45 | 2.45 | 2.38 | 2.39 | 6.6M |
| 2021-02-25 | 2.46 | 2.46 | 2.42 | 2.45 | 5.8M |
| 2021-02-24 | 2.46 | 2.46 | 2.43 | 2.45 | 4.1M |
| 2021-02-23 | 2.45 | 2.47 | 2.43 | 2.47 | 5.6M |
| 2021-02-22 | 2.56 | 2.56 | 2.45 | 2.45 | 12.0M |
| 2021-02-19 | 2.57 | 2.61 | 2.53 | 2.53 | 29.0M |
| 2021-02-18 | 2.50 | 2.57 | 2.47 | 2.57 | 24.6M |
| 2021-02-17 | 2.45 | 2.47 | 2.43 | 2.45 | 4.4M |
| 2021-02-16 | 2.47 | 2.49 | 2.45 | 2.45 | 3.5M |
| 2021-02-15 | 2.46 | 2.46 | 2.43 | 2.46 | 3.3M |
| 2021-02-11 | 2.47 | 2.47 | 2.45 | 2.45 | 3.1M |
| 2021-02-10 | 2.46 | 2.49 | 2.45 | 2.46 | 6.1M |
| 2021-02-09 | 2.47 | 2.49 | 2.45 | 2.46 | 4.0M |
| 2021-02-08 | 2.47 | 2.49 | 2.45 | 2.47 | 3.5M |
| 2021-02-05 | 2.45 | 2.47 | 2.45 | 2.47 | 5.0M |
| 2021-02-04 | 2.47 | 2.50 | 2.47 | 2.47 | 3.7M |
| 2021-02-03 | 2.49 | 2.50 | 2.47 | 2.49 | 4.7M |
| 2021-02-02 | 2.56 | 2.57 | 2.47 | 2.49 | 11.1M |
| 2021-02-01 | 2.47 | 2.54 | 2.47 | 2.51 | 13.5M |
| 2021-01-29 | 2.49 | 2.49 | 2.45 | 2.46 | 5.9M |
| 2021-01-28 | 2.49 | 2.51 | 2.46 | 2.46 | 8.6M |
| 2021-01-27 | 2.54 | 2.56 | 2.51 | 2.53 | 10.4M |
| 2021-01-26 | 2.49 | 2.51 | 2.47 | 2.51 | 6.5M |
| 2021-01-25 | 2.46 | 2.51 | 2.46 | 2.47 | 8.6M |
| 2021-01-22 | 2.49 | 2.51 | 2.43 | 2.45 | 8.8M |
| 2021-01-21 | 2.53 | 2.56 | 2.49 | 2.50 | 33.2M |
| 2021-01-20 | 2.43 | 2.49 | 2.39 | 2.47 | 13.3M |
| 2021-01-19 | 2.45 | 2.46 | 2.41 | 2.41 | 6.4M |
| 2021-01-18 | 2.41 | 2.46 | 2.38 | 2.43 | 12.8M |
| 2021-01-15 | 2.35 | 2.43 | 2.32 | 2.42 | 19.8M |
| 2021-01-14 | 2.36 | 2.36 | 2.32 | 2.34 | 8.1M |
| 2021-01-13 | 2.28 | 2.38 | 2.28 | 2.38 | 11.2M |
| 2021-01-12 | 2.31 | 2.31 | 2.26 | 2.27 | 4.0M |
| 2021-01-11 | 2.32 | 2.32 | 2.30 | 2.30 | 6.3M |
| 2021-01-08 | 2.32 | 2.34 | 2.31 | 2.32 | 2.7M |
| 2021-01-07 | 2.32 | 2.34 | 2.31 | 2.31 | 4.2M |
| 2021-01-06 | 2.36 | 2.38 | 2.31 | 2.31 | 7.1M |
| 2021-01-05 | 2.38 | 2.39 | 2.35 | 2.35 | 3.5M |
| 2021-01-04 | 2.34 | 2.38 | 2.32 | 2.38 | 2.8M |