6.36
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.25 | 6.37 | 6.18 | 6.36 | 18.2M |
| 2025-09-26 | 6.27 | 6.37 | 6.24 | 6.28 | 13.9M |
| 2025-09-25 | 6.33 | 6.35 | 6.25 | 6.28 | 12.6M |
| 2025-09-24 | 6.24 | 6.34 | 6.20 | 6.33 | 11.9M |
| 2025-09-23 | 6.36 | 6.37 | 6.17 | 6.23 | 22.3M |
| 2025-09-22 | 6.45 | 6.45 | 6.32 | 6.39 | 18.0M |
| 2025-09-19 | 6.46 | 6.49 | 6.36 | 6.48 | 21.5M |
| 2025-09-18 | 6.49 | 6.59 | 6.42 | 6.46 | 29.9M |
| 2025-09-17 | 6.61 | 6.63 | 6.49 | 6.51 | 22.4M |
| 2025-09-16 | 6.57 | 6.66 | 6.47 | 6.62 | 37.8M |
| 2025-09-15 | 6.52 | 6.65 | 6.47 | 6.59 | 40.7M |
| 2025-09-12 | 6.39 | 6.64 | 6.38 | 6.54 | 56.2M |
| 2025-09-11 | 6.37 | 6.49 | 6.35 | 6.41 | 35.3M |
| 2025-09-10 | 6.27 | 6.50 | 6.24 | 6.38 | 31.7M |
| 2025-09-09 | 6.31 | 6.32 | 6.24 | 6.26 | 12.8M |
| 2025-09-08 | 6.23 | 6.39 | 6.23 | 6.31 | 21.3M |
| 2025-09-05 | 6.20 | 6.23 | 6.09 | 6.22 | 15.7M |
| 2025-09-04 | 6.16 | 6.23 | 6.12 | 6.18 | 16.0M |
| 2025-09-03 | 6.28 | 6.31 | 6.12 | 6.13 | 17.0M |
| 2025-09-02 | 6.31 | 6.32 | 6.21 | 6.28 | 22.2M |
| 2025-09-01 | 6.31 | 6.36 | 6.26 | 6.31 | 15.4M |
| 2025-08-29 | 6.33 | 6.41 | 6.30 | 6.33 | 19.3M |
| 2025-08-28 | 6.35 | 6.43 | 6.19 | 6.33 | 28.3M |
| 2025-08-27 | 6.47 | 6.49 | 6.34 | 6.35 | 33.0M |
| 2025-08-26 | 6.44 | 6.54 | 6.40 | 6.50 | 36.7M |
| 2025-08-25 | 6.44 | 6.45 | 6.37 | 6.45 | 29.4M |
| 2025-08-22 | 6.47 | 6.49 | 6.40 | 6.44 | 25.4M |
| 2025-08-21 | 6.41 | 6.47 | 6.37 | 6.44 | 31.7M |
| 2025-08-20 | 6.33 | 6.38 | 6.31 | 6.38 | 19.4M |
| 2025-08-19 | 6.35 | 6.41 | 6.34 | 6.37 | 26.4M |
| 2025-08-18 | 6.30 | 6.41 | 6.28 | 6.37 | 27.4M |
| 2025-08-15 | 6.26 | 6.31 | 6.25 | 6.31 | 16.5M |
| 2025-08-14 | 6.38 | 6.40 | 6.25 | 6.26 | 25.9M |
| 2025-08-13 | 6.39 | 6.42 | 6.34 | 6.39 | 21.4M |
| 2025-08-12 | 6.38 | 6.43 | 6.37 | 6.39 | 17.6M |
| 2025-08-11 | 6.40 | 6.41 | 6.34 | 6.39 | 19.2M |
| 2025-08-08 | 6.30 | 6.38 | 6.27 | 6.36 | 28.1M |
| 2025-08-07 | 6.33 | 6.36 | 6.28 | 6.29 | 17.2M |
| 2025-08-06 | 6.31 | 6.34 | 6.25 | 6.33 | 20.4M |
| 2025-08-05 | 6.32 | 6.35 | 6.29 | 6.32 | 20.3M |
| 2025-08-04 | 6.28 | 6.32 | 6.23 | 6.30 | 17.8M |
| 2025-08-01 | 6.31 | 6.35 | 6.27 | 6.29 | 20.6M |
| 2025-07-31 | 6.47 | 6.48 | 6.29 | 6.32 | 37.1M |
| 2025-07-30 | 6.48 | 6.55 | 6.42 | 6.47 | 36.2M |
| 2025-07-29 | 6.59 | 6.60 | 6.44 | 6.51 | 38.4M |
| 2025-07-28 | 6.70 | 6.70 | 6.53 | 6.55 | 50.8M |
| 2025-07-25 | 7.05 | 7.05 | 6.64 | 6.65 | 122.4M |
| 2025-07-24 | 6.44 | 7.04 | 6.44 | 7.04 | 113.2M |
| 2025-07-23 | 6.89 | 6.93 | 6.38 | 6.40 | 115.8M |
| 2025-07-22 | 6.69 | 6.90 | 6.50 | 6.82 | 97.7M |
| 2025-07-21 | 6.41 | 6.78 | 6.36 | 6.60 | 73.8M |
| 2025-07-18 | 6.34 | 6.45 | 6.25 | 6.41 | 40.6M |
| 2025-07-17 | 6.21 | 6.40 | 6.21 | 6.34 | 43.2M |
| 2025-07-16 | 6.00 | 6.37 | 5.99 | 6.22 | 51.0M |
| 2025-07-15 | 6.14 | 6.14 | 5.98 | 6.01 | 29.8M |
| 2025-07-14 | 6.18 | 6.26 | 6.16 | 6.19 | 20.2M |
| 2025-07-11 | 6.21 | 6.28 | 6.13 | 6.21 | 28.2M |
| 2025-07-10 | 6.22 | 6.28 | 6.18 | 6.22 | 20.9M |
| 2025-07-09 | 6.25 | 6.29 | 6.19 | 6.20 | 21.9M |
| 2025-07-08 | 6.12 | 6.25 | 6.10 | 6.25 | 29.9M |
| 2025-07-07 | 6.14 | 6.17 | 6.08 | 6.13 | 21.0M |
| 2025-07-04 | 6.12 | 6.26 | 6.10 | 6.18 | 45.1M |
| 2025-07-03 | 6.12 | 6.16 | 6.10 | 6.12 | 20.1M |
| 2025-07-02 | 6.13 | 6.16 | 6.07 | 6.10 | 20.8M |
| 2025-07-01 | 6.19 | 6.19 | 6.08 | 6.13 | 24.0M |
| 2025-06-30 | 6.03 | 6.19 | 6.01 | 6.17 | 35.0M |
| 2025-06-27 | 6.09 | 6.11 | 6.01 | 6.02 | 24.1M |
| 2025-06-26 | 6.01 | 6.12 | 5.95 | 6.09 | 41.0M |
| 2025-06-25 | 5.96 | 6.08 | 5.94 | 6.02 | 25.3M |
| 2025-06-24 | 5.89 | 5.97 | 5.89 | 5.97 | 18.5M |
| 2025-06-23 | 5.82 | 5.91 | 5.75 | 5.90 | 16.4M |
| 2025-06-20 | 5.88 | 5.97 | 5.85 | 5.87 | 20.8M |
| 2025-06-19 | 5.94 | 5.99 | 5.84 | 5.86 | 23.3M |
| 2025-06-18 | 6.03 | 6.14 | 5.98 | 5.99 | 39.2M |
| 2025-06-17 | 6.04 | 6.14 | 6.03 | 6.09 | 31.4M |
| 2025-06-16 | 5.99 | 6.09 | 5.91 | 6.06 | 35.0M |
| 2025-06-13 | 5.86 | 6.35 | 5.79 | 6.00 | 60.3M |
| 2025-06-12 | 5.88 | 5.97 | 5.85 | 5.90 | 24.2M |
| 2025-06-11 | 5.90 | 6.01 | 5.87 | 5.94 | 33.7M |
| 2025-06-10 | 5.89 | 5.97 | 5.83 | 5.91 | 42.8M |
| 2025-06-09 | 5.95 | 5.97 | 5.85 | 5.89 | 73.1M |
| 2025-06-06 | 5.85 | 6.18 | 5.82 | 6.09 | 124.8M |
| 2025-06-05 | 5.65 | 5.67 | 5.58 | 5.62 | 13.6M |
| 2025-06-04 | 5.60 | 5.68 | 5.56 | 5.67 | 15.3M |
| 2025-06-03 | 5.60 | 5.67 | 5.52 | 5.64 | 14.9M |
| 2025-05-30 | 5.58 | 5.74 | 5.56 | 5.65 | 26.0M |
| 2025-05-29 | 5.51 | 5.59 | 5.49 | 5.59 | 14.7M |
| 2025-05-28 | 5.65 | 5.66 | 5.48 | 5.54 | 28.6M |
| 2025-05-27 | 5.68 | 5.70 | 5.63 | 5.66 | 13.6M |
| 2025-05-26 | 5.76 | 5.79 | 5.65 | 5.68 | 21.8M |
| 2025-05-23 | 5.76 | 5.81 | 5.74 | 5.76 | 12.1M |
| 2025-05-22 | 5.91 | 5.92 | 5.77 | 5.79 | 23.0M |
| 2025-05-21 | 5.96 | 5.97 | 5.90 | 5.90 | 15.2M |
| 2025-05-20 | 5.96 | 5.99 | 5.92 | 5.96 | 20.7M |
| 2025-05-19 | 5.95 | 5.97 | 5.89 | 5.93 | 15.0M |
| 2025-05-16 | 5.97 | 5.98 | 5.93 | 5.95 | 10.4M |
| 2025-05-15 | 6.00 | 6.02 | 5.97 | 5.98 | 9.3M |
| 2025-05-14 | 6.00 | 6.03 | 5.95 | 6.02 | 12.9M |
| 2025-05-13 | 6.03 | 6.04 | 5.98 | 6.00 | 12.8M |
| 2025-05-12 | 6.02 | 6.05 | 5.96 | 5.99 | 16.8M |
| 2025-05-09 | 6.05 | 6.08 | 5.97 | 6.01 | 14.6M |
| 2025-05-08 | 6.05 | 6.08 | 5.99 | 6.07 | 17.3M |
| 2025-05-07 | 6.04 | 6.09 | 6.00 | 6.05 | 25.6M |
| 2025-05-06 | 5.93 | 5.99 | 5.93 | 5.98 | 19.6M |
| 2025-04-30 | 5.92 | 5.96 | 5.90 | 5.91 | 16.5M |
| 2025-04-29 | 5.91 | 5.98 | 5.90 | 5.92 | 17.1M |
| 2025-04-28 | 6.08 | 6.09 | 5.91 | 5.93 | 33.5M |
| 2025-04-25 | 6.24 | 6.25 | 6.18 | 6.19 | 17.0M |
| 2025-04-24 | 6.25 | 6.33 | 6.18 | 6.19 | 27.4M |
| 2025-04-23 | 6.38 | 6.46 | 6.27 | 6.27 | 33.8M |
| 2025-04-22 | 6.40 | 6.56 | 6.37 | 6.38 | 38.0M |
| 2025-04-21 | 6.37 | 6.44 | 6.23 | 6.44 | 37.1M |
| 2025-04-18 | 6.55 | 6.56 | 6.37 | 6.43 | 33.4M |
| 2025-04-17 | 6.45 | 6.63 | 6.41 | 6.56 | 41.1M |
| 2025-04-16 | 6.61 | 6.63 | 6.36 | 6.50 | 52.0M |
| 2025-04-15 | 6.79 | 6.80 | 6.60 | 6.69 | 64.1M |
| 2025-04-14 | 6.78 | 6.94 | 6.55 | 6.87 | 107.9M |
| 2025-04-11 | 6.71 | 6.78 | 6.44 | 6.58 | 67.4M |
| 2025-04-10 | 6.55 | 6.89 | 6.52 | 6.70 | 121.5M |
| 2025-04-09 | 6.55 | 7.12 | 6.34 | 6.82 | 156.2M |
| 2025-04-08 | 5.86 | 6.49 | 5.85 | 6.49 | 110.4M |
| 2025-04-07 | 6.08 | 6.49 | 5.72 | 5.90 | 100.6M |
| 2025-04-03 | 6.05 | 6.23 | 6.01 | 6.18 | 25.1M |
| 2025-04-02 | 6.09 | 6.10 | 6.05 | 6.09 | 11.1M |
| 2025-04-01 | 6.05 | 6.11 | 6.03 | 6.08 | 12.7M |
| 2025-03-31 | 6.10 | 6.12 | 5.95 | 6.03 | 19.9M |
| 2025-03-28 | 6.25 | 6.30 | 6.10 | 6.13 | 22.9M |
| 2025-03-27 | 6.32 | 6.36 | 6.20 | 6.25 | 20.5M |
| 2025-03-26 | 6.28 | 6.45 | 6.28 | 6.35 | 26.6M |
| 2025-03-25 | 6.37 | 6.37 | 6.26 | 6.32 | 19.5M |
| 2025-03-24 | 6.57 | 6.60 | 6.22 | 6.37 | 39.6M |
| 2025-03-21 | 6.64 | 6.78 | 6.54 | 6.57 | 34.6M |
| 2025-03-20 | 6.74 | 6.80 | 6.62 | 6.68 | 34.0M |
| 2025-03-19 | 6.67 | 6.81 | 6.60 | 6.74 | 42.0M |
| 2025-03-18 | 6.70 | 6.71 | 6.56 | 6.67 | 36.8M |
| 2025-03-17 | 6.47 | 6.70 | 6.43 | 6.67 | 66.5M |
| 2025-03-14 | 6.35 | 6.42 | 6.33 | 6.42 | 32.4M |
| 2025-03-13 | 6.41 | 6.44 | 6.28 | 6.33 | 27.8M |
| 2025-03-12 | 6.47 | 6.51 | 6.38 | 6.41 | 37.9M |
| 2025-03-11 | 6.37 | 6.55 | 6.37 | 6.50 | 51.5M |
| 2025-03-10 | 6.32 | 6.56 | 6.32 | 6.50 | 75.4M |
| 2025-03-07 | 6.31 | 6.33 | 6.18 | 6.20 | 33.4M |
| 2025-03-06 | 6.20 | 6.43 | 6.16 | 6.33 | 57.6M |
| 2025-03-05 | 6.24 | 6.30 | 6.10 | 6.18 | 25.5M |
| 2025-03-04 | 6.14 | 6.23 | 6.03 | 6.23 | 26.9M |
| 2025-03-03 | 6.15 | 6.38 | 6.13 | 6.16 | 36.1M |
| 2025-02-28 | 6.29 | 6.36 | 6.12 | 6.14 | 42.6M |
| 2025-02-27 | 6.07 | 6.46 | 6.04 | 6.35 | 76.4M |
| 2025-02-26 | 6.03 | 6.09 | 6.01 | 6.07 | 21.4M |
| 2025-02-25 | 6.18 | 6.18 | 6.02 | 6.05 | 34.9M |
| 2025-02-24 | 6.15 | 6.30 | 6.15 | 6.23 | 51.5M |
| 2025-02-21 | 6.04 | 6.17 | 6.00 | 6.09 | 23.6M |
| 2025-02-20 | 6.09 | 6.13 | 6.03 | 6.04 | 21.5M |
| 2025-02-19 | 5.98 | 6.12 | 5.97 | 6.09 | 22.8M |
| 2025-02-18 | 6.19 | 6.20 | 5.96 | 6.00 | 25.7M |
| 2025-02-17 | 6.15 | 6.22 | 6.11 | 6.19 | 24.1M |
| 2025-02-14 | 6.26 | 6.29 | 6.15 | 6.17 | 27.1M |
| 2025-02-13 | 6.22 | 6.37 | 6.20 | 6.28 | 34.5M |
| 2025-02-12 | 6.21 | 6.27 | 6.19 | 6.25 | 18.6M |
| 2025-02-11 | 6.34 | 6.36 | 6.17 | 6.21 | 20.2M |
| 2025-02-10 | 6.32 | 6.41 | 6.30 | 6.34 | 24.0M |
| 2025-02-07 | 6.19 | 6.43 | 6.16 | 6.34 | 33.6M |
| 2025-02-06 | 6.20 | 6.22 | 6.02 | 6.22 | 24.0M |
| 2025-02-05 | 6.13 | 6.26 | 6.07 | 6.19 | 22.8M |
| 2025-01-27 | 6.09 | 6.35 | 6.09 | 6.13 | 27.6M |
| 2025-01-24 | 6.00 | 6.06 | 5.94 | 6.04 | 15.8M |
| 2025-01-23 | 6.09 | 6.18 | 6.01 | 6.02 | 19.2M |
| 2025-01-22 | 6.10 | 6.11 | 5.99 | 6.03 | 15.2M |
| 2025-01-21 | 6.15 | 6.18 | 6.05 | 6.14 | 17.9M |
| 2025-01-20 | 6.17 | 6.22 | 6.08 | 6.14 | 14.8M |
| 2025-01-17 | 6.12 | 6.14 | 6.03 | 6.11 | 13.6M |
| 2025-01-16 | 6.10 | 6.22 | 6.04 | 6.14 | 22.3M |
| 2025-01-15 | 6.03 | 6.11 | 5.96 | 6.08 | 20.4M |
| 2025-01-14 | 5.79 | 6.04 | 5.79 | 6.03 | 22.5M |
| 2025-01-13 | 5.70 | 5.80 | 5.58 | 5.77 | 16.3M |
| 2025-01-10 | 5.99 | 5.99 | 5.76 | 5.76 | 17.8M |
| 2025-01-09 | 5.91 | 6.03 | 5.87 | 5.98 | 20.6M |
| 2025-01-08 | 5.99 | 6.02 | 5.76 | 5.95 | 25.4M |
| 2025-01-07 | 5.97 | 6.05 | 5.90 | 6.03 | 17.7M |
| 2025-01-06 | 5.97 | 6.02 | 5.78 | 5.93 | 22.6M |
| 2025-01-03 | 6.37 | 6.41 | 5.94 | 5.97 | 35.9M |
| 2025-01-02 | 6.69 | 6.81 | 6.29 | 6.38 | 41.1M |