5.21
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 5.13 | 5.74 | 5.10 | 5.52 | 315.6M |
| 2024-12-26 | 5.07 | 5.35 | 5.05 | 5.22 | 108.9M |
| 2024-12-25 | 5.21 | 5.49 | 5.00 | 5.17 | 140.2M |
| 2024-12-24 | 5.29 | 5.40 | 5.10 | 5.22 | 118.4M |
| 2024-12-23 | 5.48 | 5.79 | 5.32 | 5.34 | 167.1M |
| 2024-12-20 | 5.50 | 5.80 | 5.33 | 5.59 | 265.5M |
| 2024-12-19 | 4.89 | 5.47 | 4.84 | 5.47 | 125.5M |
| 2024-12-18 | 4.85 | 5.07 | 4.80 | 4.97 | 53.5M |
| 2024-12-17 | 5.05 | 5.06 | 4.85 | 4.86 | 62.1M |
| 2024-12-16 | 5.17 | 5.18 | 5.06 | 5.07 | 77.1M |
| 2024-12-13 | 5.47 | 5.48 | 5.20 | 5.20 | 132.4M |
| 2024-12-12 | 5.40 | 5.64 | 5.31 | 5.57 | 155.9M |
| 2024-12-11 | 5.22 | 5.44 | 5.16 | 5.42 | 102.2M |
| 2024-12-10 | 5.24 | 5.50 | 5.20 | 5.28 | 124.1M |
| 2024-12-09 | 5.16 | 5.25 | 5.05 | 5.09 | 59.2M |
| 2024-12-06 | 5.21 | 5.24 | 5.08 | 5.20 | 67.5M |
| 2024-12-05 | 5.05 | 5.25 | 5.02 | 5.22 | 73.9M |
| 2024-12-04 | 5.34 | 5.45 | 5.07 | 5.10 | 98.8M |
| 2024-12-03 | 5.27 | 5.43 | 5.13 | 5.32 | 120.5M |
| 2024-12-02 | 5.01 | 5.35 | 4.94 | 5.25 | 113.4M |
| 2024-11-29 | 5.02 | 5.10 | 4.88 | 5.03 | 98.6M |
| 2024-11-28 | 5.17 | 5.38 | 5.09 | 5.11 | 126.7M |
| 2024-11-27 | 4.86 | 4.98 | 4.71 | 4.97 | 71.9M |
| 2024-11-26 | 4.98 | 5.05 | 4.89 | 4.89 | 56.5M |
| 2024-11-25 | 5.01 | 5.19 | 4.86 | 4.98 | 88.9M |
| 2024-11-22 | 5.46 | 5.46 | 5.05 | 5.05 | 138.8M |
| 2024-11-21 | 5.35 | 5.86 | 5.29 | 5.55 | 188.4M |
| 2024-11-20 | 5.19 | 5.52 | 5.19 | 5.35 | 137.8M |
| 2024-11-19 | 4.92 | 5.28 | 4.92 | 5.17 | 119.0M |
| 2024-11-18 | 5.23 | 5.35 | 4.93 | 4.95 | 144.1M |
| 2024-11-15 | 5.80 | 5.87 | 5.36 | 5.36 | 148.9M |
| 2024-11-14 | 5.75 | 6.02 | 5.66 | 5.95 | 154.7M |
| 2024-11-13 | 5.86 | 5.92 | 5.60 | 5.79 | 120.4M |
| 2024-11-12 | 6.01 | 6.14 | 5.81 | 5.88 | 143.0M |
| 2024-11-11 | 6.21 | 6.39 | 6.06 | 6.07 | 170.0M |
| 2024-11-08 | 6.19 | 6.67 | 6.09 | 6.41 | 237.4M |
| 2024-11-07 | 6.24 | 6.73 | 5.72 | 6.38 | 330.3M |
| 2024-11-06 | 6.78 | 6.98 | 6.29 | 6.36 | 287.1M |
| 2024-11-05 | 6.98 | 7.35 | 6.34 | 6.98 | 402.8M |
| 2024-11-04 | 7.00 | 7.47 | 6.97 | 6.97 | 423.6M |
| 2024-11-01 | 7.74 | 7.74 | 7.58 | 7.74 | 425.0M |
| 2024-10-31 | 7.04 | 7.04 | 7.04 | 7.04 | 13.5M |
| 2024-10-30 | 6.40 | 6.40 | 6.40 | 6.40 | 18.7M |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | 14.0M |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | 9.0M |
| 2024-10-25 | 4.81 | 4.81 | 4.81 | 4.81 | 21.7M |
| 2024-10-24 | 3.63 | 4.37 | 3.63 | 4.37 | 188.7M |
| 2024-10-23 | 4.57 | 4.58 | 3.89 | 3.97 | 328.2M |
| 2024-10-22 | 4.16 | 4.16 | 4.02 | 4.16 | 76.9M |
| 2024-10-21 | 3.78 | 3.78 | 3.67 | 3.78 | 91.3M |
| 2024-10-18 | 3.15 | 3.44 | 3.15 | 3.44 | 61.4M |
| 2024-10-17 | 3.11 | 3.35 | 3.11 | 3.13 | 71.8M |
| 2024-10-16 | 3.02 | 3.11 | 2.99 | 3.09 | 32.4M |
| 2024-10-15 | 3.16 | 3.19 | 3.07 | 3.07 | 46.7M |
| 2024-10-14 | 3.08 | 3.20 | 3.05 | 3.19 | 48.5M |
| 2024-10-11 | 3.19 | 3.23 | 3.01 | 3.06 | 44.3M |
| 2024-10-10 | 3.25 | 3.39 | 3.12 | 3.21 | 73.9M |
| 2024-10-09 | 3.60 | 3.63 | 3.28 | 3.28 | 107.5M |
| 2024-10-08 | 3.64 | 3.64 | 3.32 | 3.64 | 134.5M |
| 2024-09-30 | 3.11 | 3.32 | 3.03 | 3.31 | 122.0M |
| 2024-09-27 | 2.94 | 3.10 | 2.92 | 3.03 | 99.7M |
| 2024-09-26 | 2.85 | 2.93 | 2.82 | 2.92 | 79.6M |
| 2024-09-25 | 2.90 | 2.97 | 2.83 | 2.87 | 102.7M |
| 2024-09-24 | 2.97 | 2.97 | 2.79 | 2.90 | 131.8M |
| 2024-09-23 | 2.69 | 2.88 | 2.61 | 2.88 | 73.7M |
| 2024-09-20 | 2.59 | 2.72 | 2.56 | 2.62 | 64.6M |
| 2024-09-19 | 2.57 | 2.68 | 2.50 | 2.60 | 69.9M |
| 2024-09-18 | 2.46 | 2.64 | 2.45 | 2.58 | 58.5M |
| 2024-09-13 | 2.50 | 2.60 | 2.45 | 2.46 | 43.7M |
| 2024-09-12 | 2.47 | 2.54 | 2.47 | 2.51 | 34.4M |
| 2024-09-11 | 2.50 | 2.51 | 2.43 | 2.47 | 31.5M |
| 2024-09-10 | 2.49 | 2.56 | 2.44 | 2.54 | 52.9M |
| 2024-09-09 | 2.50 | 2.50 | 2.42 | 2.49 | 31.7M |
| 2024-09-06 | 2.59 | 2.61 | 2.47 | 2.50 | 49.7M |
| 2024-09-05 | 2.56 | 2.69 | 2.54 | 2.60 | 55.4M |
| 2024-09-04 | 2.69 | 2.70 | 2.57 | 2.59 | 58.2M |
| 2024-09-03 | 2.58 | 2.85 | 2.54 | 2.69 | 80.6M |
| 2024-09-02 | 2.77 | 2.83 | 2.62 | 2.64 | 74.6M |
| 2024-08-30 | 2.71 | 2.86 | 2.65 | 2.77 | 98.2M |
| 2024-08-29 | 2.76 | 2.85 | 2.68 | 2.70 | 99.1M |
| 2024-08-28 | 3.00 | 3.05 | 2.78 | 2.88 | 113.7M |
| 2024-08-27 | 2.89 | 3.18 | 2.78 | 2.95 | 145.8M |
| 2024-08-26 | 2.94 | 3.16 | 2.87 | 3.04 | 205.6M |
| 2024-08-23 | 2.63 | 2.87 | 2.60 | 2.87 | 106.9M |
| 2024-08-22 | 2.79 | 2.83 | 2.61 | 2.61 | 115.2M |
| 2024-08-21 | 2.76 | 2.92 | 2.70 | 2.90 | 151.7M |
| 2024-08-20 | 2.59 | 2.89 | 2.52 | 2.70 | 143.4M |
| 2024-08-19 | 2.42 | 2.66 | 2.42 | 2.66 | 110.0M |
| 2024-08-16 | 2.51 | 2.55 | 2.39 | 2.42 | 97.5M |
| 2024-08-15 | 2.26 | 2.49 | 2.24 | 2.49 | 65.8M |
| 2024-08-14 | 2.27 | 2.31 | 2.25 | 2.26 | 31.7M |
| 2024-08-13 | 2.24 | 2.30 | 2.20 | 2.27 | 39.3M |
| 2024-08-12 | 2.26 | 2.30 | 2.21 | 2.23 | 48.2M |
| 2024-08-09 | 2.34 | 2.38 | 2.27 | 2.28 | 62.4M |
| 2024-08-08 | 2.35 | 2.46 | 2.34 | 2.37 | 92.6M |
| 2024-08-07 | 2.50 | 2.53 | 2.39 | 2.39 | 98.1M |
| 2024-08-06 | 2.77 | 2.88 | 2.66 | 2.66 | 100.5M |
| 2024-08-05 | 3.37 | 3.37 | 2.87 | 2.95 | 211.5M |
| 2024-08-02 | 3.06 | 3.06 | 3.06 | 3.06 | 18.9M |
| 2024-08-01 | 2.78 | 2.78 | 2.60 | 2.78 | 36.2M |
| 2024-07-31 | 2.32 | 2.53 | 2.32 | 2.53 | 25.1M |
| 2024-07-30 | 2.29 | 2.41 | 2.26 | 2.30 | 86.5M |
| 2024-07-29 | 2.09 | 2.28 | 2.05 | 2.28 | 54.5M |
| 2024-07-26 | 2.03 | 2.10 | 2.02 | 2.07 | 18.9M |
| 2024-07-25 | 2.00 | 2.03 | 1.96 | 2.01 | 13.6M |
| 2024-07-24 | 2.06 | 2.09 | 2.01 | 2.02 | 16.4M |
| 2024-07-23 | 2.10 | 2.15 | 2.07 | 2.07 | 19.1M |
| 2024-07-22 | 2.09 | 2.12 | 2.05 | 2.10 | 20.7M |
| 2024-07-19 | 2.10 | 2.11 | 2.03 | 2.10 | 34.8M |
| 2024-07-18 | 2.10 | 2.26 | 2.05 | 2.14 | 41.6M |
| 2024-07-17 | 2.15 | 2.17 | 2.09 | 2.12 | 21.4M |
| 2024-07-16 | 2.09 | 2.18 | 2.06 | 2.15 | 23.6M |
| 2024-07-15 | 2.11 | 2.14 | 2.05 | 2.07 | 24.3M |
| 2024-07-12 | 2.06 | 2.14 | 2.04 | 2.10 | 28.4M |
| 2024-07-11 | 1.97 | 2.06 | 1.96 | 2.04 | 28.3M |
| 2024-07-10 | 1.98 | 1.98 | 1.87 | 1.93 | 33.8M |
| 2024-07-09 | 1.95 | 2.02 | 1.88 | 1.98 | 44.7M |
| 2024-07-08 | 2.13 | 2.13 | 2.04 | 2.05 | 16.0M |
| 2024-07-05 | 2.10 | 2.15 | 2.07 | 2.14 | 13.0M |
| 2024-07-04 | 2.19 | 2.20 | 2.09 | 2.10 | 15.3M |
| 2024-07-03 | 2.16 | 2.23 | 2.14 | 2.18 | 16.0M |
| 2024-07-02 | 2.13 | 2.22 | 2.11 | 2.16 | 15.4M |
| 2024-07-01 | 2.11 | 2.15 | 2.09 | 2.14 | 12.8M |
| 2024-06-28 | 2.14 | 2.21 | 2.12 | 2.13 | 16.9M |
| 2024-06-27 | 2.22 | 2.24 | 2.14 | 2.14 | 13.8M |
| 2024-06-26 | 2.09 | 2.22 | 2.04 | 2.22 | 22.6M |
| 2024-06-25 | 2.10 | 2.13 | 2.05 | 2.09 | 15.4M |
| 2024-06-24 | 2.21 | 2.22 | 2.06 | 2.10 | 29.0M |
| 2024-06-21 | 2.28 | 2.31 | 2.20 | 2.22 | 21.6M |
| 2024-06-20 | 2.39 | 2.39 | 2.28 | 2.29 | 16.4M |
| 2024-06-19 | 2.43 | 2.44 | 2.37 | 2.38 | 9.7M |
| 2024-06-18 | 2.38 | 2.44 | 2.37 | 2.43 | 10.6M |
| 2024-06-17 | 2.42 | 2.43 | 2.36 | 2.39 | 10.1M |
| 2024-06-14 | 2.42 | 2.44 | 2.38 | 2.43 | 10.8M |
| 2024-06-13 | 2.48 | 2.50 | 2.40 | 2.42 | 11.0M |
| 2024-06-12 | 2.45 | 2.51 | 2.44 | 2.47 | 11.1M |
| 2024-06-11 | 2.41 | 2.46 | 2.34 | 2.45 | 15.4M |
| 2024-06-07 | 2.36 | 2.44 | 2.34 | 2.41 | 18.5M |
| 2024-06-06 | 2.48 | 2.53 | 2.32 | 2.35 | 29.8M |
| 2024-06-05 | 2.53 | 2.54 | 2.49 | 2.49 | 15.3M |
| 2024-06-04 | 2.59 | 2.59 | 2.50 | 2.52 | 22.4M |
| 2024-06-03 | 2.73 | 2.73 | 2.59 | 2.60 | 15.6M |
| 2024-05-31 | 2.69 | 2.75 | 2.68 | 2.72 | 10.9M |
| 2024-05-30 | 2.64 | 2.70 | 2.61 | 2.69 | 13.2M |
| 2024-05-29 | 2.67 | 2.74 | 2.64 | 2.66 | 12.9M |
| 2024-05-28 | 2.73 | 2.76 | 2.67 | 2.69 | 11.4M |
| 2024-05-27 | 2.74 | 2.78 | 2.66 | 2.73 | 14.3M |
| 2024-05-24 | 2.79 | 2.82 | 2.73 | 2.73 | 14.0M |
| 2024-05-23 | 2.92 | 2.92 | 2.79 | 2.81 | 19.6M |
| 2024-05-22 | 2.90 | 2.94 | 2.90 | 2.92 | 10.5M |
| 2024-05-21 | 2.97 | 2.98 | 2.90 | 2.91 | 17.9M |
| 2024-05-20 | 3.02 | 3.05 | 2.96 | 2.97 | 20.0M |
| 2024-05-17 | 2.98 | 3.02 | 2.94 | 3.02 | 14.5M |
| 2024-05-16 | 2.95 | 3.01 | 2.95 | 2.97 | 14.1M |
| 2024-05-15 | 2.96 | 3.01 | 2.93 | 2.94 | 11.4M |
| 2024-05-14 | 2.99 | 3.04 | 2.96 | 2.97 | 16.4M |
| 2024-05-13 | 3.04 | 3.05 | 2.96 | 2.99 | 16.2M |
| 2024-05-10 | 3.11 | 3.11 | 3.03 | 3.05 | 12.8M |
| 2024-05-09 | 3.05 | 3.13 | 3.04 | 3.10 | 11.5M |
| 2024-05-08 | 3.12 | 3.12 | 3.04 | 3.04 | 11.6M |
| 2024-05-07 | 3.12 | 3.14 | 3.09 | 3.12 | 10.2M |
| 2024-05-06 | 3.10 | 3.16 | 3.10 | 3.13 | 16.0M |
| 2024-04-30 | 3.11 | 3.12 | 3.05 | 3.07 | 14.3M |
| 2024-04-29 | 3.00 | 3.11 | 3.00 | 3.09 | 23.1M |
| 2024-04-26 | 2.97 | 3.06 | 2.97 | 3.04 | 15.7M |
| 2024-04-25 | 2.98 | 3.04 | 2.95 | 2.98 | 11.2M |
| 2024-04-24 | 2.92 | 2.99 | 2.92 | 2.99 | 11.1M |
| 2024-04-23 | 2.91 | 2.95 | 2.89 | 2.94 | 11.8M |
| 2024-04-22 | 2.93 | 2.98 | 2.87 | 2.92 | 11.9M |
| 2024-04-19 | 2.97 | 3.01 | 2.92 | 2.93 | 15.2M |
| 2024-04-18 | 3.00 | 3.09 | 2.95 | 3.00 | 19.8M |
| 2024-04-17 | 2.86 | 3.01 | 2.86 | 3.01 | 18.7M |
| 2024-04-16 | 3.01 | 3.03 | 2.82 | 2.83 | 20.3M |
| 2024-04-15 | 3.15 | 3.18 | 2.93 | 3.04 | 21.3M |
| 2024-04-12 | 3.18 | 3.27 | 3.17 | 3.18 | 13.8M |
| 2024-04-11 | 3.14 | 3.22 | 3.13 | 3.16 | 10.7M |
| 2024-04-10 | 3.26 | 3.26 | 3.14 | 3.18 | 12.7M |
| 2024-04-09 | 3.23 | 3.28 | 3.22 | 3.27 | 9.7M |
| 2024-04-08 | 3.34 | 3.34 | 3.23 | 3.23 | 13.3M |
| 2024-04-03 | 3.40 | 3.40 | 3.30 | 3.34 | 15.5M |
| 2024-04-02 | 3.49 | 3.50 | 3.38 | 3.41 | 18.8M |
| 2024-04-01 | 3.41 | 3.51 | 3.38 | 3.50 | 18.4M |
| 2024-03-29 | 3.41 | 3.42 | 3.35 | 3.40 | 10.4M |
| 2024-03-28 | 3.31 | 3.43 | 3.31 | 3.40 | 19.3M |
| 2024-03-27 | 3.37 | 3.43 | 3.30 | 3.30 | 15.9M |
| 2024-03-26 | 3.41 | 3.45 | 3.36 | 3.41 | 16.6M |
| 2024-03-25 | 3.49 | 3.56 | 3.42 | 3.43 | 24.1M |
| 2024-03-22 | 3.58 | 3.64 | 3.48 | 3.53 | 31.5M |
| 2024-03-21 | 3.54 | 3.61 | 3.49 | 3.56 | 30.7M |
| 2024-03-20 | 3.47 | 3.49 | 3.44 | 3.49 | 22.0M |
| 2024-03-19 | 3.48 | 3.50 | 3.42 | 3.44 | 21.6M |
| 2024-03-18 | 3.42 | 3.48 | 3.40 | 3.48 | 28.5M |
| 2024-03-15 | 3.39 | 3.44 | 3.33 | 3.42 | 24.8M |
| 2024-03-14 | 3.48 | 3.52 | 3.36 | 3.40 | 40.0M |
| 2024-03-13 | 3.48 | 3.59 | 3.41 | 3.48 | 68.3M |
| 2024-03-12 | 3.35 | 3.69 | 3.34 | 3.49 | 85.2M |
| 2024-03-11 | 3.28 | 3.35 | 3.25 | 3.35 | 15.6M |
| 2024-03-08 | 3.26 | 3.30 | 3.21 | 3.28 | 15.5M |
| 2024-03-07 | 3.32 | 3.35 | 3.25 | 3.25 | 14.3M |
| 2024-03-06 | 3.26 | 3.35 | 3.22 | 3.30 | 14.0M |
| 2024-03-05 | 3.33 | 3.34 | 3.25 | 3.28 | 15.2M |
| 2024-03-04 | 3.32 | 3.37 | 3.26 | 3.36 | 24.0M |
| 2024-03-01 | 3.28 | 3.33 | 3.25 | 3.31 | 14.9M |
| 2024-02-29 | 3.11 | 3.28 | 3.08 | 3.28 | 22.2M |
| 2024-02-28 | 3.38 | 3.45 | 3.13 | 3.14 | 36.7M |
| 2024-02-27 | 3.26 | 3.37 | 3.26 | 3.37 | 20.7M |
| 2024-02-26 | 3.29 | 3.38 | 3.25 | 3.29 | 29.5M |
| 2024-02-23 | 3.13 | 3.21 | 3.11 | 3.21 | 19.8M |
| 2024-02-22 | 3.06 | 3.16 | 3.05 | 3.14 | 19.6M |
| 2024-02-21 | 3.00 | 3.18 | 2.97 | 3.08 | 26.5M |
| 2024-02-20 | 3.02 | 3.06 | 2.94 | 3.04 | 21.1M |
| 2024-02-19 | 3.09 | 3.11 | 2.96 | 3.01 | 37.6M |
| 2024-02-08 | 2.75 | 3.01 | 2.75 | 3.01 | 24.9M |
| 2024-02-07 | 2.66 | 2.77 | 2.64 | 2.74 | 30.9M |
| 2024-02-06 | 2.45 | 2.74 | 2.41 | 2.66 | 46.1M |
| 2024-02-05 | 2.89 | 2.89 | 2.61 | 2.61 | 39.6M |
| 2024-02-02 | 3.07 | 3.14 | 2.75 | 2.90 | 36.3M |
| 2024-02-01 | 3.06 | 3.14 | 3.01 | 3.05 | 24.9M |
| 2024-01-31 | 3.40 | 3.44 | 3.14 | 3.14 | 42.3M |
| 2024-01-30 | 3.63 | 3.66 | 3.48 | 3.49 | 20.1M |
| 2024-01-29 | 3.79 | 3.80 | 3.63 | 3.65 | 24.1M |
| 2024-01-26 | 3.79 | 3.82 | 3.73 | 3.78 | 33.0M |
| 2024-01-25 | 3.64 | 3.82 | 3.61 | 3.81 | 40.2M |
| 2024-01-24 | 3.52 | 3.80 | 3.52 | 3.69 | 44.5M |
| 2024-01-23 | 3.61 | 3.63 | 3.45 | 3.54 | 43.9M |
| 2024-01-22 | 3.52 | 3.89 | 3.51 | 3.63 | 65.2M |
| 2024-01-19 | 3.54 | 3.61 | 3.52 | 3.54 | 16.0M |
| 2024-01-18 | 3.64 | 3.66 | 3.47 | 3.57 | 26.1M |
| 2024-01-17 | 3.73 | 3.77 | 3.67 | 3.68 | 12.9M |
| 2024-01-16 | 3.76 | 3.76 | 3.65 | 3.74 | 15.3M |
| 2024-01-15 | 3.70 | 3.80 | 3.69 | 3.76 | 17.8M |
| 2024-01-12 | 3.77 | 3.77 | 3.71 | 3.72 | 16.5M |
| 2024-01-11 | 3.65 | 3.79 | 3.63 | 3.78 | 19.7M |
| 2024-01-10 | 3.70 | 3.72 | 3.61 | 3.65 | 19.0M |
| 2024-01-09 | 3.70 | 3.77 | 3.67 | 3.70 | 19.6M |
| 2024-01-08 | 3.85 | 3.87 | 3.70 | 3.70 | 23.5M |
| 2024-01-05 | 3.92 | 3.94 | 3.80 | 3.86 | 29.6M |
| 2024-01-04 | 3.99 | 4.03 | 3.89 | 3.94 | 37.9M |
| 2024-01-03 | 4.09 | 4.14 | 3.98 | 4.04 | 42.8M |
| 2024-01-02 | 4.35 | 4.35 | 4.03 | 4.03 | 91.6M |