5.06
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 | 5.01 | 5.12 | 4.90 | 5.06 | 1.2M |
| 2025-09-26 | 4.98 | 5.05 | 4.86 | 4.95 | 1.0M |
| 2025-09-25 | 4.88 | 5.34 | 4.78 | 5.01 | 2.3M |
| 2025-09-24 | 5.25 | 5.27 | 4.95 | 5.11 | 3.2M |
| 2025-09-23 | 7.03 | 7.03 | 5.24 | 5.30 | 26.4M |
| 2025-09-22 | 5.16 | 5.67 | 4.90 | 5.56 | 2.5M |
| 2025-09-19 | 5.69 | 5.80 | 5.17 | 5.21 | 2.5M |
| 2025-09-18 | 5.50 | 5.82 | 5.43 | 5.61 | 2.0M |
| 2025-09-17 | 5.46 | 5.92 | 5.27 | 5.43 | 2.7M |
| 2025-09-16 | 5.18 | 5.56 | 5.04 | 5.44 | 2.0M |
| 2025-09-15 | 4.88 | 5.20 | 4.85 | 5.20 | 1.0M |
| 2025-09-12 | 5.05 | 5.13 | 4.79 | 4.86 | 1.3M |
| 2025-09-11 | 4.55 | 5.25 | 4.53 | 5.19 | 2.3M |
| 2025-09-10 | 4.62 | 4.71 | 4.46 | 4.52 | 1.0M |
| 2025-09-09 | 4.40 | 4.62 | 4.35 | 4.59 | 1.1M |
| 2025-09-08 | 4.49 | 4.49 | 4.35 | 4.38 | 0.8M |
| 2025-09-05 | 4.39 | 4.54 | 4.33 | 4.46 | 0.8M |
| 2025-09-04 | 5.06 | 5.06 | 4.33 | 4.38 | 4.0M |
| 2025-09-03 | 4.48 | 4.62 | 4.47 | 4.51 | 0.5M |
| 2025-09-02 | 4.50 | 4.55 | 4.42 | 4.53 | 0.5M |
| 2025-08-29 | 4.72 | 4.72 | 4.53 | 4.55 | 0.6M |
| 2025-08-28 | 4.64 | 4.83 | 4.63 | 4.71 | 0.8M |
| 2025-08-27 | 4.48 | 4.85 | 4.46 | 4.68 | 1.8M |
| 2025-08-26 | 5.14 | 5.21 | 4.40 | 4.51 | 9.5M |
| 2025-08-25 | 4.68 | 4.68 | 4.52 | 4.56 | 0.4M |
| 2025-08-22 | 4.49 | 4.73 | 4.45 | 4.73 | 0.8M |
| 2025-08-21 | 4.38 | 4.55 | 4.30 | 4.42 | 0.5M |
| 2025-08-20 | 4.45 | 4.45 | 4.28 | 4.40 | 0.8M |
| 2025-08-19 | 4.73 | 4.79 | 4.44 | 4.46 | 0.7M |
| 2025-08-18 | 4.76 | 4.95 | 4.61 | 4.76 | 0.7M |
| 2025-08-15 | 4.84 | 4.88 | 4.68 | 4.78 | 0.6M |
| 2025-08-14 | 4.80 | 4.88 | 4.59 | 4.74 | 1.0M |
| 2025-08-13 | 5.16 | 5.67 | 4.76 | 4.94 | 3.1M |
| 2025-08-12 | 4.47 | 5.26 | 4.42 | 5.25 | 1.7M |
| 2025-08-11 | 4.67 | 4.97 | 4.44 | 4.44 | 1.4M |
| 2025-08-08 | 4.65 | 4.79 | 4.54 | 4.59 | 0.6M |
| 2025-08-07 | 4.40 | 4.62 | 4.35 | 4.56 | 0.8M |
| 2025-08-06 | 4.45 | 4.55 | 4.35 | 4.38 | 0.5M |
| 2025-08-05 | 4.65 | 4.69 | 4.42 | 4.46 | 0.6M |
| 2025-08-04 | 4.36 | 4.71 | 4.30 | 4.68 | 0.9M |
| 2025-08-01 | 4.50 | 4.50 | 4.27 | 4.32 | 0.9M |
| 2025-07-31 | 4.69 | 4.84 | 4.54 | 4.57 | 0.8M |
| 2025-07-30 | 4.68 | 4.84 | 4.54 | 4.66 | 0.7M |
| 2025-07-29 | 5.14 | 5.14 | 4.66 | 4.67 | 1.3M |
| 2025-07-28 | 5.21 | 5.27 | 5.06 | 5.14 | 0.6M |
| 2025-07-25 | 5.18 | 5.24 | 5.10 | 5.12 | 0.6M |
| 2025-07-24 | 5.35 | 5.39 | 5.20 | 5.27 | 0.7M |
| 2025-07-23 | 5.42 | 5.59 | 5.30 | 5.40 | 0.9M |
| 2025-07-22 | 5.15 | 5.59 | 5.08 | 5.47 | 1.6M |
| 2025-07-21 | 5.41 | 5.91 | 5.07 | 5.19 | 3.8M |
| 2025-07-18 | 5.74 | 5.87 | 5.40 | 5.41 | 1.8M |
| 2025-07-17 | 5.52 | 6.20 | 5.49 | 5.88 | 4.1M |
| 2025-07-16 | 5.95 | 5.95 | 5.40 | 5.60 | 2.8M |
| 2025-07-15 | 5.71 | 6.30 | 5.36 | 6.01 | 4.1M |
| 2025-07-14 | 6.83 | 7.39 | 5.85 | 5.88 | 6.2M |
| 2025-07-11 | 9.65 | 9.99 | 6.31 | 6.91 | 52.5M |
| 2025-07-10 | 6.03 | 6.10 | 5.48 | 6.04 | 3.0M |
| 2025-07-09 | 5.27 | 6.20 | 5.21 | 5.85 | 4.0M |
| 2025-07-08 | 4.98 | 5.37 | 4.90 | 5.20 | 1.5M |
| 2025-07-07 | 5.13 | 5.13 | 4.84 | 4.98 | 0.9M |
| 2025-07-03 | 5.12 | 5.42 | 4.95 | 5.08 | 1.8M |
| 2025-07-02 | 4.78 | 5.08 | 4.73 | 4.97 | 1.3M |
| 2025-07-01 | 4.82 | 4.98 | 4.71 | 4.80 | 0.8M |
| 2025-06-30 | 4.78 | 5.17 | 4.65 | 4.88 | 1.4M |
| 2025-06-27 | 5.00 | 5.08 | 4.72 | 4.82 | 0.9M |
| 2025-06-26 | 4.98 | 5.04 | 4.70 | 4.99 | 1.0M |
| 2025-06-25 | 4.85 | 5.22 | 4.80 | 4.93 | 2.3M |
| 2025-06-24 | 4.60 | 4.97 | 4.53 | 4.77 | 1.2M |
| 2025-06-23 | 4.61 | 4.75 | 4.40 | 4.52 | 1.1M |
| 2025-06-20 | 4.65 | 5.09 | 4.54 | 4.79 | 4.2M |
| 2025-06-18 | 4.30 | 4.41 | 4.22 | 4.39 | 0.7M |
| 2025-06-17 | 4.37 | 4.54 | 4.24 | 4.30 | 1.2M |
| 2025-06-16 | 4.32 | 4.47 | 4.16 | 4.46 | 1.5M |
| 2025-06-13 | 4.55 | 4.59 | 4.22 | 4.25 | 2.3M |
| 2025-06-12 | 4.74 | 4.82 | 4.60 | 4.75 | 1.2M |
| 2025-06-11 | 4.75 | 5.18 | 4.68 | 4.88 | 2.4M |
| 2025-06-10 | 4.95 | 5.00 | 4.58 | 4.83 | 2.7M |
| 2025-06-09 | 4.83 | 5.22 | 4.67 | 4.85 | 2.6M |
| 2025-06-06 | 4.75 | 5.03 | 4.63 | 4.67 | 2.5M |
| 2025-06-05 | 5.47 | 5.52 | 5.11 | 5.20 | 4.0M |
| 2025-06-04 | 5.41 | 5.88 | 5.26 | 5.67 | 4.7M |
| 2025-06-03 | 5.40 | 7.63 | 5.06 | 5.32 | 20.3M |
| 2025-06-02 | 5.83 | 5.86 | 5.20 | 5.48 | 3.5M |
| 2025-05-30 | 7.74 | 7.80 | 5.73 | 5.98 | 8.7M |
| 2025-05-29 | 8.94 | 10.00 | 6.56 | 6.72 | 11.2M |
| 2025-05-28 | 5.73 | 11.82 | 5.72 | 10.40 | 54.4M |
| 2025-05-27 | 6.98 | 7.17 | 5.72 | 6.04 | 17.0M |
| 2025-05-23 | 5.78 | 6.02 | 5.37 | 5.40 | 1.4M |
| 2025-05-22 | 5.84 | 6.40 | 5.72 | 5.87 | 1.5M |
| 2025-05-21 | 6.28 | 6.65 | 5.70 | 5.94 | 1.5M |
| 2025-05-20 | 7.01 | 7.15 | 6.40 | 6.48 | 3.2M |
| 2025-05-19 | 6.52 | 7.19 | 6.37 | 6.89 | 1.0M |
| 2025-05-16 | 6.76 | 7.15 | 6.61 | 6.80 | 1.1M |
| 2025-05-15 | 6.45 | 6.89 | 6.20 | 6.89 | 1.4M |
| 2025-05-14 | 6.92 | 7.20 | 6.38 | 6.58 | 1.1M |
| 2025-05-13 | 7.49 | 7.50 | 6.89 | 7.00 | 1.5M |
| 2025-05-12 | 7.82 | 8.44 | 7.31 | 7.49 | 2.1M |
| 2025-05-09 | 7.75 | 8.24 | 7.45 | 7.60 | 1.0M |
| 2025-05-08 | 8.09 | 8.81 | 7.65 | 7.76 | 1.4M |
| 2025-05-07 | 7.74 | 8.43 | 7.41 | 8.07 | 1.1M |
| 2025-05-06 | 7.76 | 8.84 | 7.50 | 7.77 | 1.5M |
| 2025-05-05 | 8.45 | 8.69 | 8.00 | 8.07 | 0.9M |
| 2025-05-02 | 9.50 | 9.63 | 8.53 | 8.85 | 1.2M |
| 2025-05-01 | 10.04 | 10.78 | 9.41 | 9.54 | 1.1M |
| 2025-04-30 | 10.76 | 10.76 | 9.80 | 10.09 | 0.9M |
| 2025-04-29 | 11.41 | 11.54 | 11.00 | 11.14 | 0.7M |
| 2025-04-28 | 12.51 | 12.75 | 11.08 | 11.44 | 1.2M |
| 2025-04-25 | 13.79 | 14.30 | 12.30 | 12.33 | 1.2M |
| 2025-04-24 | 11.66 | 15.24 | 11.03 | 14.65 | 2.7M |
| 2025-04-23 | 12.48 | 12.70 | 11.58 | 11.58 | 1.5M |
| 2025-04-22 | 16.57 | 16.58 | 12.30 | 12.67 | 5.1M |
| 2025-04-21 | 14.30 | 14.64 | 11.21 | 12.20 | 2.1M |
| 2025-04-17 | 0.48 | 0.49 | 0.38 | 0.38 | 28.9M |
| 2025-04-16 | 0.36 | 0.54 | 0.36 | 0.48 | 92.8M |
| 2025-04-15 | 0.46 | 0.46 | 0.38 | 0.38 | 24.7M |
| 2025-04-14 | 0.49 | 0.54 | 0.47 | 0.48 | 44.8M |
| 2025-04-11 | 0.53 | 0.63 | 0.52 | 0.62 | 16.2M |
| 2025-04-10 | 0.61 | 0.61 | 0.53 | 0.53 | 11.8M |
| 2025-04-09 | 0.54 | 0.60 | 0.51 | 0.60 | 17.5M |
| 2025-04-08 | 0.64 | 0.65 | 0.44 | 0.54 | 21.0M |
| 2025-04-07 | 0.65 | 0.72 | 0.62 | 0.62 | 13.8M |
| 2025-04-04 | 0.70 | 0.70 | 0.62 | 0.66 | 16.3M |
| 2025-04-03 | 0.68 | 0.77 | 0.67 | 0.71 | 10.7M |
| 2025-04-02 | 0.76 | 0.80 | 0.71 | 0.72 | 17.5M |
| 2025-04-01 | 0.85 | 0.91 | 0.76 | 0.79 | 19.2M |
| 2025-03-31 | 0.77 | 0.92 | 0.73 | 0.82 | 33.6M |
| 2025-03-28 | 0.85 | 0.86 | 0.78 | 0.81 | 17.8M |
| 2025-03-27 | 0.86 | 0.97 | 0.80 | 0.89 | 28.8M |
| 2025-03-26 | 0.96 | 0.97 | 0.86 | 0.86 | 23.7M |
| 2025-03-25 | 0.97 | 1.09 | 0.92 | 0.98 | 45.1M |
| 2025-03-24 | 1.05 | 1.19 | 0.80 | 1.11 | 77.2M |
| 2025-03-21 | 0.73 | 1.21 | 0.67 | 1.00 | 142.0M |
| 2025-03-20 | 0.79 | 0.80 | 0.74 | 0.76 | 8.6M |
| 2025-03-19 | 0.77 | 0.81 | 0.75 | 0.79 | 13.1M |
| 2025-03-18 | 0.81 | 0.81 | 0.73 | 0.74 | 17.7M |
| 2025-03-17 | 0.90 | 0.91 | 0.83 | 0.85 | 18.3M |
| 2025-03-14 | 0.93 | 0.97 | 0.88 | 0.91 | 21.4M |
| 2025-03-13 | 0.95 | 0.96 | 0.89 | 0.89 | 13.1M |
| 2025-03-12 | 1.03 | 1.03 | 0.95 | 0.98 | 11.2M |
| 2025-03-11 | 0.98 | 1.03 | 0.92 | 1.03 | 10.1M |
| 2025-03-10 | 1.02 | 1.02 | 0.92 | 0.95 | 18.6M |
| 2025-03-07 | 1.12 | 1.13 | 1.00 | 1.05 | 14.7M |
| 2025-03-06 | 1.04 | 1.15 | 1.03 | 1.07 | 16.8M |
| 2025-03-05 | 1.06 | 1.09 | 1.00 | 1.05 | 13.6M |
| 2025-03-04 | 0.95 | 1.10 | 0.92 | 1.07 | 21.1M |
| 2025-03-03 | 1.26 | 1.26 | 0.95 | 0.96 | 67.3M |
| 2025-02-28 | 0.98 | 1.02 | 0.92 | 0.97 | 16.6M |
| 2025-02-27 | 1.13 | 1.14 | 1.01 | 1.03 | 21.3M |
| 2025-02-26 | 1.12 | 1.26 | 1.08 | 1.11 | 25.9M |
| 2025-02-25 | 1.18 | 1.20 | 1.06 | 1.15 | 25.8M |
| 2025-02-24 | 1.50 | 1.50 | 1.17 | 1.24 | 67.7M |
| 2025-02-21 | 1.42 | 1.81 | 1.34 | 1.57 | 190.8M |
| 2025-02-20 | 1.15 | 1.30 | 1.06 | 1.19 | 36.6M |
| 2025-02-19 | 1.22 | 1.23 | 1.12 | 1.14 | 19.7M |
| 2025-02-18 | 1.29 | 1.29 | 1.22 | 1.23 | 13.9M |
| 2025-02-14 | 1.36 | 1.36 | 1.26 | 1.30 | 16.3M |
| 2025-02-13 | 1.42 | 1.47 | 1.29 | 1.40 | 28.2M |
| 2025-02-12 | 1.23 | 1.37 | 1.20 | 1.28 | 22.6M |
| 2025-02-11 | 1.30 | 1.32 | 1.24 | 1.26 | 15.5M |
| 2025-02-10 | 1.40 | 1.41 | 1.28 | 1.32 | 16.9M |
| 2025-02-07 | 1.45 | 1.46 | 1.35 | 1.39 | 15.2M |
| 2025-02-06 | 1.50 | 1.53 | 1.40 | 1.46 | 15.2M |
| 2025-02-05 | 1.55 | 1.57 | 1.46 | 1.46 | 13.8M |
| 2025-02-04 | 1.52 | 1.64 | 1.50 | 1.59 | 21.4M |
| 2025-02-03 | 1.39 | 1.50 | 1.37 | 1.44 | 10.6M |
| 2025-01-31 | 1.60 | 1.60 | 1.45 | 1.51 | 19.6M |
| 2025-01-30 | 1.59 | 1.70 | 1.55 | 1.59 | 17.7M |
| 2025-01-29 | 1.81 | 1.84 | 1.65 | 1.69 | 28.7M |
| 2025-01-28 | 1.89 | 2.04 | 1.74 | 1.95 | 76.4M |
| 2025-01-27 | 2.58 | 2.59 | 1.65 | 1.68 | 205.5M |
| 2025-01-24 | 1.59 | 1.78 | 1.53 | 1.55 | 15.5M |
| 2025-01-23 | 1.66 | 1.69 | 1.56 | 1.61 | 12.6M |
| 2025-01-22 | 1.68 | 1.89 | 1.65 | 1.66 | 24.2M |
| 2025-01-21 | 1.72 | 1.76 | 1.53 | 1.67 | 18.8M |
| 2025-01-17 | 1.88 | 1.89 | 1.67 | 1.70 | 18.9M |
| 2025-01-16 | 2.05 | 2.50 | 1.75 | 1.82 | 66.7M |
| 2025-01-15 | 2.07 | 2.22 | 1.78 | 1.89 | 22.4M |
| 2025-01-14 | 2.23 | 2.29 | 1.83 | 1.93 | 15.8M |
| 2025-01-13 | 2.35 | 2.54 | 1.91 | 2.18 | 21.0M |
| 2025-01-10 | 2.72 | 2.75 | 2.12 | 2.22 | 27.6M |
| 2025-01-08 | 2.70 | 2.73 | 2.11 | 2.12 | 28.0M |
| 2025-01-07 | 3.38 | 3.84 | 2.96 | 3.02 | 21.8M |
| 2025-01-06 | 4.44 | 4.70 | 3.35 | 3.92 | 34.2M |
| 2025-01-03 | 5.41 | 5.41 | 4.50 | 4.54 | 29.8M |
| 2025-01-02 | 6.33 | 6.60 | 5.52 | 5.80 | 62.3M |