3.54
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6.75 | 6.86 | 6.57 | 6.78 | 7.7M |
| 2022-12-29 | 6.68 | 6.88 | 6.43 | 6.53 | 12.7M |
| 2022-12-28 | 7.06 | 7.29 | 6.66 | 6.82 | 14.1M |
| 2022-12-23 | 6.90 | 7.14 | 6.85 | 7.02 | 6.3M |
| 2022-12-22 | 6.76 | 7.22 | 6.59 | 7.07 | 12.9M |
| 2022-12-21 | 6.57 | 6.84 | 6.37 | 6.54 | 9.1M |
| 2022-12-20 | 6.85 | 6.97 | 6.60 | 6.63 | 7.4M |
| 2022-12-19 | 7.12 | 7.68 | 6.90 | 6.97 | 13.6M |
| 2022-12-16 | 7.00 | 7.24 | 6.79 | 7.12 | 11.1M |
| 2022-12-15 | 7.24 | 7.52 | 6.80 | 6.94 | 12.8M |
| 2022-12-14 | 7.52 | 7.85 | 7.38 | 7.43 | 20.1M |
| 2022-12-13 | 7.19 | 7.56 | 7.01 | 7.41 | 10.8M |
| 2022-12-12 | 7.31 | 7.68 | 7.09 | 7.16 | 16.2M |
| 2022-12-09 | 7.15 | 7.67 | 7.05 | 7.56 | 39.0M |
| 2022-12-08 | 6.39 | 7.24 | 6.37 | 7.19 | 26.1M |
| 2022-12-07 | 7.04 | 7.06 | 6.23 | 6.24 | 36.4M |
| 2022-12-06 | 6.95 | 7.42 | 6.80 | 7.05 | 26.6M |
| 2022-12-05 | 6.24 | 7.30 | 6.18 | 7.21 | 44.3M |
| 2022-12-02 | 6.12 | 6.22 | 5.94 | 5.96 | 14.9M |
| 2022-12-01 | 6.06 | 6.42 | 6.03 | 6.08 | 34.6M |
| 2022-11-30 | 5.88 | 5.96 | 5.63 | 5.80 | 71.4M |
| 2022-11-29 | 5.83 | 6.04 | 5.62 | 5.86 | 25.0M |
| 2022-11-28 | 4.98 | 5.44 | 4.95 | 5.39 | 15.4M |
| 2022-11-25 | 5.64 | 5.64 | 5.12 | 5.36 | 13.6M |
| 2022-11-24 | 5.14 | 5.67 | 5.14 | 5.63 | 17.0M |
| 2022-11-23 | 5.13 | 5.22 | 4.93 | 5.02 | 10.5M |
| 2022-11-22 | 5.60 | 5.77 | 5.03 | 5.12 | 23.1M |
| 2022-11-21 | 5.79 | 5.79 | 5.36 | 5.51 | 12.1M |
| 2022-11-18 | 6.22 | 6.45 | 5.69 | 5.79 | 21.6M |
| 2022-11-17 | 5.88 | 6.12 | 5.51 | 6.03 | 23.9M |
| 2022-11-16 | 6.63 | 6.63 | 5.93 | 6.03 | 39.9M |
| 2022-11-15 | 5.74 | 6.69 | 5.49 | 6.63 | 49.4M |
| 2022-11-14 | 5.96 | 6.43 | 5.53 | 5.73 | 68.6M |
| 2022-11-11 | 4.43 | 5.24 | 4.16 | 5.19 | 60.4M |
| 2022-11-10 | 4.33 | 4.33 | 4.00 | 4.03 | 11.1M |
| 2022-11-09 | 4.49 | 4.72 | 4.31 | 4.35 | 18.9M |
| 2022-11-08 | 4.76 | 4.89 | 4.44 | 4.49 | 13.5M |
| 2022-11-07 | 4.50 | 4.93 | 4.45 | 4.81 | 20.0M |
| 2022-11-04 | 4.50 | 4.74 | 4.31 | 4.52 | 22.7M |
| 2022-11-03 | 4.32 | 4.57 | 4.15 | 4.47 | 21.4M |
| 2022-11-02 | 4.00 | 4.40 | 3.90 | 4.34 | 13.4M |
| 2022-11-01 | 3.57 | 4.09 | 3.50 | 4.05 | 27.6M |
| 2022-10-31 | 3.77 | 3.77 | 3.46 | 3.48 | 13.5M |
| 2022-10-28 | 4.00 | 4.06 | 3.64 | 3.70 | 18.7M |
| 2022-10-27 | 4.43 | 4.43 | 3.99 | 4.00 | 13.9M |
| 2022-10-26 | 3.79 | 4.29 | 3.74 | 4.17 | 18.9M |
| 2022-10-25 | 3.91 | 4.00 | 3.61 | 3.74 | 13.1M |
| 2022-10-24 | 4.13 | 4.22 | 3.76 | 3.76 | 11.4M |
| 2022-10-21 | 4.29 | 4.38 | 4.12 | 4.22 | 9.6M |
| 2022-10-20 | 4.11 | 4.28 | 3.99 | 4.13 | 8.1M |
| 2022-10-19 | 4.45 | 4.48 | 4.22 | 4.25 | 8.0M |
| 2022-10-18 | 4.36 | 4.50 | 4.15 | 4.46 | 10.0M |
| 2022-10-17 | 4.01 | 4.37 | 3.97 | 4.24 | 9.7M |
| 2022-10-14 | 4.07 | 4.21 | 3.99 | 4.05 | 16.0M |
| 2022-10-13 | 4.36 | 4.39 | 3.97 | 3.98 | 10.5M |
| 2022-10-12 | 4.42 | 4.49 | 3.97 | 4.30 | 14.9M |
| 2022-10-11 | 4.57 | 4.61 | 4.38 | 4.47 | 5.2M |
| 2022-10-10 | 4.83 | 4.83 | 4.53 | 4.55 | 7.1M |
| 2022-10-07 | 5.12 | 5.12 | 4.65 | 4.75 | 4.5M |
| 2022-10-06 | 5.00 | 5.26 | 4.94 | 5.12 | 5.8M |
| 2022-10-05 | 4.97 | 5.19 | 4.97 | 5.15 | 7.8M |
| 2022-10-03 | 4.44 | 5.13 | 4.37 | 4.84 | 15.7M |
| 2022-09-30 | 4.44 | 4.53 | 4.25 | 4.49 | 19.5M |
| 2022-09-29 | 5.35 | 5.35 | 4.29 | 4.41 | 21.4M |
| 2022-09-28 | 5.52 | 5.52 | 5.14 | 5.21 | 9.0M |
| 2022-09-27 | 5.29 | 5.63 | 5.28 | 5.59 | 7.1M |
| 2022-09-26 | 5.33 | 5.64 | 5.22 | 5.45 | 7.0M |
| 2022-09-23 | 5.38 | 5.54 | 5.22 | 5.37 | 9.1M |
| 2022-09-22 | 5.20 | 5.50 | 5.11 | 5.38 | 9.7M |
| 2022-09-21 | 5.18 | 5.42 | 5.12 | 5.33 | 9.8M |
| 2022-09-20 | 5.55 | 5.65 | 5.27 | 5.36 | 8.2M |
| 2022-09-19 | 5.68 | 5.98 | 5.40 | 5.46 | 7.2M |
| 2022-09-16 | 5.79 | 6.01 | 5.73 | 5.83 | 7.1M |
| 2022-09-15 | 5.75 | 6.05 | 5.73 | 5.86 | 8.9M |
| 2022-09-14 | 5.61 | 5.73 | 5.46 | 5.73 | 4.8M |
| 2022-09-13 | 5.69 | 5.84 | 5.63 | 5.74 | 6.0M |
| 2022-09-09 | 5.28 | 5.69 | 5.24 | 5.67 | 16.3M |
| 2022-09-08 | 5.31 | 5.37 | 5.11 | 5.28 | 11.6M |
| 2022-09-07 | 5.59 | 5.68 | 5.10 | 5.34 | 17.7M |
| 2022-09-06 | 5.94 | 5.94 | 5.72 | 5.86 | 5.8M |
| 2022-09-05 | 5.95 | 5.99 | 5.68 | 5.94 | 6.0M |
| 2022-09-02 | 5.92 | 6.14 | 5.88 | 5.96 | 13.0M |
| 2022-09-01 | 6.25 | 6.39 | 5.98 | 6.07 | 10.3M |
| 2022-08-31 | 6.05 | 6.45 | 5.94 | 6.28 | 16.2M |
| 2022-08-30 | 6.08 | 6.16 | 5.88 | 6.13 | 9.4M |
| 2022-08-29 | 5.82 | 6.00 | 5.72 | 5.98 | 5.8M |
| 2022-08-26 | 5.76 | 6.06 | 5.76 | 5.95 | 10.4M |
| 2022-08-25 | 5.42 | 5.71 | 5.42 | 5.71 | 6.4M |
| 2022-08-24 | 5.61 | 5.61 | 5.28 | 5.42 | 7.5M |
| 2022-08-23 | 6.02 | 6.20 | 5.56 | 5.58 | 11.8M |
| 2022-08-22 | 5.82 | 6.11 | 5.82 | 6.02 | 6.4M |
| 2022-08-19 | 5.71 | 5.97 | 5.65 | 5.96 | 7.5M |
| 2022-08-18 | 5.89 | 5.89 | 5.58 | 5.71 | 6.4M |
| 2022-08-17 | 6.15 | 6.15 | 5.86 | 5.91 | 4.4M |
| 2022-08-16 | 6.03 | 6.22 | 5.89 | 6.00 | 10.4M |
| 2022-08-15 | 6.14 | 6.36 | 5.94 | 5.96 | 5.9M |
| 2022-08-12 | 6.05 | 6.31 | 5.88 | 6.14 | 11.8M |
| 2022-08-11 | 6.51 | 6.56 | 5.81 | 6.00 | 12.1M |
| 2022-08-10 | 6.65 | 6.70 | 6.28 | 6.39 | 5.8M |
| 2022-08-09 | 6.53 | 6.74 | 6.47 | 6.59 | 3.0M |
| 2022-08-08 | 6.42 | 6.69 | 6.42 | 6.53 | 3.4M |
| 2022-08-05 | 6.47 | 6.68 | 6.37 | 6.60 | 5.0M |
| 2022-08-04 | 6.56 | 6.56 | 6.22 | 6.34 | 6.5M |
| 2022-08-03 | 6.35 | 6.71 | 6.29 | 6.31 | 10.9M |
| 2022-08-02 | 6.76 | 6.77 | 6.34 | 6.38 | 8.8M |
| 2022-08-01 | 7.14 | 7.14 | 6.72 | 6.88 | 6.5M |
| 2022-07-29 | 7.53 | 7.58 | 6.90 | 6.96 | 9.8M |
| 2022-07-28 | 7.36 | 7.79 | 7.35 | 7.58 | 6.8M |
| 2022-07-27 | 7.53 | 7.53 | 7.25 | 7.32 | 4.5M |
| 2022-07-26 | 7.33 | 7.63 | 7.20 | 7.60 | 10.5M |
| 2022-07-25 | 7.46 | 7.47 | 7.15 | 7.29 | 10.2M |
| 2022-07-22 | 7.78 | 7.80 | 7.38 | 7.47 | 7.5M |
| 2022-07-21 | 7.77 | 7.94 | 7.62 | 7.69 | 8.3M |
| 2022-07-20 | 7.88 | 8.03 | 7.68 | 7.77 | 7.1M |
| 2022-07-19 | 7.99 | 8.04 | 7.60 | 7.73 | 4.1M |
| 2022-07-18 | 7.67 | 8.06 | 7.38 | 7.99 | 11.0M |
| 2022-07-15 | 8.11 | 8.19 | 7.64 | 7.67 | 8.4M |
| 2022-07-14 | 8.35 | 8.46 | 8.16 | 8.24 | 7.9M |
| 2022-07-13 | 8.57 | 8.74 | 8.31 | 8.33 | 8.2M |
| 2022-07-12 | 8.93 | 9.01 | 8.54 | 8.57 | 11.8M |
| 2022-07-11 | 10.87 | 10.87 | 8.93 | 9.01 | 19.0M |
| 2022-07-08 | 11.06 | 11.16 | 10.50 | 10.87 | 4.1M |
| 2022-07-07 | 11.16 | 11.27 | 10.69 | 10.85 | 3.7M |
| 2022-07-06 | 11.77 | 12.04 | 10.71 | 11.16 | 8.0M |
| 2022-07-05 | 12.01 | 12.49 | 11.60 | 11.72 | 5.4M |
| 2022-07-04 | 12.14 | 12.49 | 11.75 | 12.18 | 4.1M |
| 2022-06-30 | 11.66 | 12.31 | 11.66 | 12.12 | 7.1M |
| 2022-06-29 | 11.99 | 12.30 | 11.58 | 11.77 | 6.0M |
| 2022-06-28 | 11.91 | 12.16 | 11.60 | 12.08 | 7.6M |
| 2022-06-27 | 12.55 | 12.68 | 11.89 | 12.24 | 10.8M |
| 2022-06-24 | 12.24 | 12.62 | 12.24 | 12.41 | 10.1M |
| 2022-06-23 | 11.08 | 12.20 | 11.08 | 12.08 | 11.1M |
| 2022-06-22 | 11.77 | 11.95 | 11.19 | 11.19 | 7.3M |
| 2022-06-21 | 11.75 | 12.33 | 11.66 | 11.95 | 10.5M |
| 2022-06-20 | 10.52 | 11.77 | 10.46 | 11.68 | 15.5M |
| 2022-06-17 | 10.04 | 10.64 | 9.94 | 10.52 | 5.4M |
| 2022-06-16 | 10.79 | 10.91 | 10.13 | 10.25 | 5.6M |
| 2022-06-15 | 10.42 | 10.77 | 10.40 | 10.69 | 8.3M |
| 2022-06-14 | 10.00 | 10.52 | 9.82 | 10.25 | 10.2M |
| 2022-06-13 | 10.64 | 10.75 | 9.86 | 10.04 | 13.8M |
| 2022-06-10 | 10.02 | 11.29 | 9.69 | 11.06 | 34.1M |
| 2022-06-09 | 10.23 | 10.60 | 9.86 | 10.08 | 11.8M |
| 2022-06-08 | 9.65 | 10.13 | 9.58 | 10.13 | 15.6M |
| 2022-06-07 | 9.55 | 9.81 | 9.27 | 9.49 | 6.6M |
| 2022-06-06 | 9.60 | 9.99 | 9.42 | 9.90 | 8.1M |
| 2022-06-02 | 9.17 | 9.54 | 9.17 | 9.49 | 4.8M |
| 2022-06-01 | 9.45 | 9.69 | 9.35 | 9.61 | 6.1M |
| 2022-05-31 | 9.13 | 9.74 | 8.92 | 9.69 | 20.8M |
| 2022-05-30 | 9.24 | 9.29 | 9.05 | 9.28 | 7.4M |
| 2022-05-27 | 9.30 | 9.37 | 8.91 | 9.07 | 5.0M |
| 2022-05-26 | 9.00 | 9.06 | 8.62 | 9.02 | 5.1M |
| 2022-05-25 | 9.20 | 9.34 | 8.78 | 8.85 | 11.2M |
| 2022-05-24 | 9.74 | 9.98 | 9.28 | 9.34 | 5.9M |
| 2022-05-23 | 9.90 | 10.10 | 9.72 | 9.82 | 4.5M |
| 2022-05-20 | 10.24 | 10.28 | 9.89 | 10.02 | 6.8M |
| 2022-05-19 | 9.35 | 9.78 | 9.35 | 9.76 | 6.2M |
| 2022-05-18 | 9.30 | 9.82 | 9.21 | 9.80 | 12.9M |
| 2022-05-17 | 9.10 | 9.30 | 8.91 | 9.30 | 32.8M |
| 2022-05-16 | 9.60 | 9.86 | 8.70 | 8.82 | 16.5M |
| 2022-05-13 | 9.88 | 9.90 | 9.28 | 9.47 | 12.0M |
| 2022-05-12 | 9.54 | 9.96 | 9.34 | 9.50 | 12.1M |
| 2022-05-11 | 9.20 | 9.98 | 9.12 | 9.62 | 13.0M |
| 2022-05-10 | 9.46 | 9.49 | 9.01 | 9.34 | 14.4M |
| 2022-05-06 | 10.06 | 10.08 | 9.70 | 9.78 | 6.5M |
| 2022-05-05 | 10.66 | 10.74 | 10.12 | 10.30 | 6.2M |
| 2022-05-04 | 10.52 | 10.56 | 10.16 | 10.30 | 6.1M |
| 2022-05-03 | 10.48 | 10.68 | 9.90 | 10.50 | 6.1M |
| 2022-04-29 | 9.40 | 10.50 | 9.25 | 10.50 | 13.0M |
| 2022-04-28 | 9.26 | 9.48 | 9.01 | 9.45 | 8.0M |
| 2022-04-27 | 8.90 | 9.16 | 8.63 | 9.08 | 11.1M |
| 2022-04-26 | 8.96 | 9.40 | 8.84 | 9.07 | 5.8M |
| 2022-04-25 | 8.90 | 9.19 | 8.66 | 8.81 | 6.0M |
| 2022-04-22 | 9.07 | 9.34 | 8.63 | 9.25 | 10.2M |
| 2022-04-21 | 9.30 | 9.38 | 9.00 | 9.18 | 5.4M |
| 2022-04-20 | 9.59 | 9.75 | 9.21 | 9.52 | 4.0M |
| 2022-04-19 | 9.80 | 9.90 | 9.48 | 9.53 | 4.7M |
| 2022-04-14 | 9.82 | 10.18 | 9.82 | 10.14 | 4.7M |
| 2022-04-13 | 9.60 | 9.93 | 9.30 | 9.71 | 5.0M |
| 2022-04-12 | 9.60 | 10.06 | 9.25 | 9.70 | 8.6M |
| 2022-04-11 | 10.52 | 10.52 | 9.34 | 9.49 | 11.2M |
| 2022-04-08 | 10.80 | 10.88 | 10.30 | 10.52 | 6.1M |
| 2022-04-07 | 11.50 | 12.10 | 10.70 | 10.80 | 10.2M |
| 2022-04-06 | 11.70 | 12.10 | 11.54 | 11.72 | 7.4M |
| 2022-04-04 | 10.80 | 12.20 | 10.80 | 12.18 | 15.0M |
| 2022-04-01 | 10.58 | 10.92 | 10.20 | 10.80 | 7.1M |
| 2022-03-31 | 10.68 | 11.00 | 10.32 | 10.78 | 4.9M |
| 2022-03-30 | 10.40 | 10.86 | 10.14 | 10.80 | 12.4M |
| 2022-03-29 | 10.00 | 10.68 | 9.96 | 10.36 | 9.4M |
| 2022-03-28 | 10.20 | 10.34 | 9.38 | 9.99 | 9.6M |
| 2022-03-25 | 10.98 | 11.22 | 10.12 | 10.20 | 7.8M |
| 2022-03-24 | 11.52 | 12.12 | 10.82 | 10.98 | 13.3M |
| 2022-03-23 | 11.30 | 12.12 | 11.30 | 11.52 | 10.5M |
| 2022-03-22 | 11.20 | 11.26 | 10.08 | 11.08 | 12.8M |
| 2022-03-21 | 12.24 | 12.24 | 10.94 | 11.08 | 8.3M |
| 2022-03-18 | 11.92 | 11.96 | 10.32 | 11.34 | 23.7M |
| 2022-03-17 | 9.93 | 13.80 | 9.93 | 12.34 | 45.7M |
| 2022-03-16 | 7.50 | 8.92 | 7.04 | 8.64 | 31.9M |
| 2022-03-15 | 7.46 | 8.15 | 7.00 | 7.01 | 23.6M |
| 2022-03-14 | 9.55 | 9.55 | 7.60 | 7.65 | 24.1M |
| 2022-03-11 | 9.60 | 9.95 | 9.10 | 9.75 | 25.2M |
| 2022-03-10 | 10.46 | 10.58 | 9.85 | 9.97 | 13.2M |
| 2022-03-09 | 10.20 | 10.60 | 9.70 | 10.04 | 22.6M |
| 2022-03-08 | 12.00 | 12.00 | 10.04 | 10.24 | 20.5M |
| 2022-03-07 | 13.00 | 13.00 | 12.24 | 12.28 | 9.8M |
| 2022-03-04 | 13.96 | 13.98 | 13.30 | 13.38 | 10.1M |
| 2022-03-03 | 15.40 | 15.74 | 14.02 | 14.24 | 10.2M |
| 2022-03-02 | 15.50 | 16.10 | 15.26 | 15.36 | 5.4M |
| 2022-03-01 | 15.50 | 16.30 | 15.22 | 16.18 | 4.5M |
| 2022-02-28 | 15.98 | 16.10 | 15.16 | 15.34 | 7.4M |
| 2022-02-25 | 16.48 | 16.54 | 15.86 | 16.36 | 3.5M |
| 2022-02-24 | 16.02 | 16.22 | 15.52 | 15.98 | 6.3M |
| 2022-02-23 | 16.52 | 16.78 | 16.04 | 16.58 | 4.8M |
| 2022-02-22 | 16.68 | 16.72 | 16.12 | 16.58 | 3.8M |
| 2022-02-21 | 17.60 | 17.60 | 16.64 | 16.84 | 4.8M |
| 2022-02-18 | 17.52 | 18.40 | 17.52 | 17.62 | 3.6M |
| 2022-02-17 | 17.50 | 18.10 | 17.04 | 18.00 | 5.7M |
| 2022-02-16 | 17.32 | 17.54 | 17.16 | 17.50 | 2.6M |
| 2022-02-15 | 17.18 | 17.18 | 16.58 | 16.98 | 2.4M |
| 2022-02-14 | 16.88 | 17.22 | 16.74 | 16.82 | 2.8M |
| 2022-02-11 | 17.50 | 18.60 | 17.14 | 17.34 | 6.6M |
| 2022-02-10 | 17.72 | 18.68 | 17.36 | 17.80 | 5.6M |
| 2022-02-09 | 16.70 | 17.12 | 16.58 | 16.92 | 4.4M |
| 2022-02-08 | 16.72 | 16.72 | 16.14 | 16.40 | 2.7M |
| 2022-02-07 | 17.10 | 17.14 | 16.36 | 16.74 | 3.3M |
| 2022-02-04 | 16.32 | 17.18 | 16.28 | 17.10 | 2.7M |
| 2022-01-31 | 16.08 | 16.46 | 15.52 | 15.92 | 2.5M |
| 2022-01-28 | 16.00 | 16.20 | 15.38 | 16.08 | 5.4M |
| 2022-01-27 | 17.22 | 17.34 | 15.86 | 16.16 | 6.8M |
| 2022-01-26 | 17.46 | 17.80 | 17.22 | 17.60 | 2.7M |
| 2022-01-25 | 17.58 | 18.30 | 17.14 | 17.32 | 4.6M |
| 2022-01-24 | 17.96 | 18.44 | 17.72 | 17.88 | 2.6M |
| 2022-01-21 | 18.86 | 19.10 | 17.86 | 18.46 | 8.4M |
| 2022-01-20 | 17.12 | 18.76 | 17.10 | 18.68 | 9.6M |
| 2022-01-19 | 16.88 | 17.08 | 16.44 | 16.84 | 2.7M |
| 2022-01-18 | 16.68 | 17.24 | 16.62 | 16.88 | 3.3M |
| 2022-01-17 | 15.88 | 16.72 | 15.88 | 16.54 | 4.9M |
| 2022-01-14 | 15.52 | 16.28 | 15.26 | 16.10 | 11.2M |
| 2022-01-13 | 18.18 | 18.18 | 16.08 | 16.24 | 11.9M |
| 2022-01-12 | 18.88 | 19.78 | 18.16 | 18.18 | 13.6M |
| 2022-01-11 | 18.30 | 19.08 | 18.12 | 18.42 | 4.5M |
| 2022-01-10 | 17.00 | 19.50 | 17.00 | 18.74 | 12.0M |
| 2022-01-07 | 17.32 | 17.44 | 16.54 | 17.40 | 6.8M |
| 2022-01-06 | 15.16 | 17.36 | 14.94 | 17.36 | 15.9M |
| 2022-01-05 | 16.48 | 16.48 | 14.64 | 15.16 | 14.6M |
| 2022-01-04 | 17.36 | 17.38 | 16.40 | 16.52 | 4.1M |
| 2022-01-03 | 17.80 | 17.80 | 16.30 | 16.98 | 3.8M |