5.08
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.80 | 5.13 | 4.79 | 5.08 | 53.5M |
| 2025-09-25 | 4.88 | 4.91 | 4.81 | 4.82 | 29.5M |
| 2025-09-24 | 4.78 | 4.88 | 4.74 | 4.86 | 28.6M |
| 2025-09-23 | 4.81 | 4.82 | 4.72 | 4.81 | 26.5M |
| 2025-09-22 | 4.85 | 4.85 | 4.76 | 4.81 | 29.0M |
| 2025-09-19 | 4.81 | 4.88 | 4.80 | 4.85 | 22.3M |
| 2025-09-18 | 4.87 | 4.88 | 4.78 | 4.80 | 30.3M |
| 2025-09-17 | 4.84 | 4.88 | 4.80 | 4.87 | 24.8M |
| 2025-09-16 | 4.91 | 4.95 | 4.79 | 4.86 | 28.8M |
| 2025-09-15 | 4.99 | 5.00 | 4.83 | 4.88 | 46.5M |
| 2025-09-12 | 4.90 | 5.10 | 4.87 | 5.01 | 59.2M |
| 2025-09-11 | 4.90 | 4.93 | 4.82 | 4.89 | 39.2M |
| 2025-09-10 | 5.02 | 5.05 | 4.95 | 5.00 | 30.0M |
| 2025-09-09 | 4.99 | 5.06 | 4.96 | 5.05 | 42.1M |
| 2025-09-08 | 4.77 | 5.03 | 4.76 | 5.00 | 56.4M |
| 2025-09-05 | 4.74 | 4.81 | 4.71 | 4.81 | 34.3M |
| 2025-09-04 | 4.78 | 4.78 | 4.67 | 4.73 | 37.5M |
| 2025-09-03 | 4.79 | 4.84 | 4.74 | 4.80 | 33.1M |
| 2025-09-02 | 4.78 | 4.79 | 4.72 | 4.77 | 32.9M |
| 2025-09-01 | 4.79 | 4.84 | 4.74 | 4.79 | 41.0M |
| 2025-08-29 | 4.73 | 4.81 | 4.66 | 4.78 | 68.7M |
| 2025-08-28 | 4.71 | 4.77 | 4.64 | 4.73 | 38.1M |
| 2025-08-27 | 4.79 | 4.82 | 4.71 | 4.71 | 40.5M |
| 2025-08-26 | 4.85 | 4.86 | 4.75 | 4.81 | 61.8M |
| 2025-08-25 | 4.78 | 4.88 | 4.75 | 4.82 | 48.4M |
| 2025-08-22 | 4.80 | 4.82 | 4.73 | 4.77 | 54.9M |
| 2025-08-21 | 4.72 | 4.85 | 4.70 | 4.80 | 65.4M |
| 2025-08-20 | 4.56 | 4.79 | 4.55 | 4.72 | 98.2M |
| 2025-08-19 | 4.40 | 4.48 | 4.39 | 4.47 | 35.5M |
| 2025-08-18 | 4.42 | 4.43 | 4.37 | 4.38 | 36.2M |
| 2025-08-15 | 4.39 | 4.45 | 4.38 | 4.41 | 25.9M |
| 2025-08-14 | 4.47 | 4.49 | 4.40 | 4.40 | 27.2M |
| 2025-08-13 | 4.52 | 4.54 | 4.45 | 4.47 | 34.5M |
| 2025-08-12 | 4.52 | 4.54 | 4.49 | 4.51 | 18.8M |
| 2025-08-11 | 4.60 | 4.61 | 4.51 | 4.52 | 32.5M |
| 2025-08-08 | 4.53 | 4.62 | 4.53 | 4.58 | 22.6M |
| 2025-08-07 | 4.57 | 4.58 | 4.48 | 4.54 | 26.4M |
| 2025-08-06 | 4.62 | 4.62 | 4.54 | 4.58 | 23.1M |
| 2025-08-05 | 4.54 | 4.65 | 4.52 | 4.60 | 27.6M |
| 2025-08-04 | 4.50 | 4.54 | 4.43 | 4.52 | 28.7M |
| 2025-08-01 | 4.57 | 4.60 | 4.50 | 4.51 | 31.7M |
| 2025-07-31 | 4.70 | 4.72 | 4.52 | 4.55 | 44.9M |
| 2025-07-30 | 4.69 | 4.88 | 4.68 | 4.74 | 59.1M |
| 2025-07-29 | 4.58 | 4.72 | 4.58 | 4.71 | 35.9M |
| 2025-07-28 | 4.71 | 4.73 | 4.58 | 4.59 | 48.5M |
| 2025-07-25 | 4.74 | 4.79 | 4.71 | 4.74 | 27.1M |
| 2025-07-24 | 4.71 | 4.76 | 4.64 | 4.74 | 36.8M |
| 2025-07-23 | 4.85 | 4.87 | 4.72 | 4.73 | 42.5M |
| 2025-07-22 | 4.67 | 4.84 | 4.67 | 4.82 | 54.1M |
| 2025-07-21 | 4.64 | 4.73 | 4.64 | 4.66 | 40.9M |
| 2025-07-18 | 4.60 | 4.64 | 4.57 | 4.59 | 25.7M |
| 2025-07-17 | 4.53 | 4.61 | 4.51 | 4.59 | 27.8M |
| 2025-07-16 | 4.58 | 4.59 | 4.50 | 4.53 | 29.2M |
| 2025-07-15 | 4.59 | 4.63 | 4.55 | 4.57 | 35.1M |
| 2025-07-14 | 4.52 | 4.61 | 4.52 | 4.59 | 38.0M |
| 2025-07-11 | 4.55 | 4.59 | 4.53 | 4.54 | 46.8M |
| 2025-07-10 | 4.48 | 4.56 | 4.47 | 4.55 | 33.8M |
| 2025-07-09 | 4.53 | 4.56 | 4.46 | 4.49 | 34.9M |
| 2025-07-08 | 4.47 | 4.54 | 4.43 | 4.52 | 39.1M |
| 2025-07-07 | 4.40 | 4.50 | 4.38 | 4.48 | 45.1M |
| 2025-07-04 | 4.38 | 4.46 | 4.37 | 4.41 | 46.2M |
| 2025-07-03 | 4.40 | 4.42 | 4.30 | 4.39 | 47.2M |
| 2025-07-02 | 4.29 | 4.45 | 4.27 | 4.41 | 76.4M |
| 2025-07-01 | 4.20 | 4.31 | 4.17 | 4.29 | 51.7M |
| 2025-06-30 | 4.10 | 4.23 | 4.09 | 4.20 | 79.7M |
| 2025-06-27 | 4.09 | 4.12 | 4.08 | 4.10 | 32.5M |
| 2025-06-26 | 4.12 | 4.14 | 4.08 | 4.08 | 34.9M |
| 2025-06-25 | 4.11 | 4.13 | 4.09 | 4.12 | 24.2M |
| 2025-06-24 | 4.09 | 4.12 | 4.08 | 4.11 | 22.6M |
| 2025-06-23 | 4.09 | 4.11 | 4.06 | 4.09 | 22.8M |
| 2025-06-20 | 4.09 | 4.11 | 4.07 | 4.09 | 19.5M |
| 2025-06-19 | 4.14 | 4.15 | 4.07 | 4.09 | 34.7M |
| 2025-06-18 | 4.11 | 4.15 | 4.08 | 4.14 | 30.7M |
| 2025-06-17 | 4.12 | 4.13 | 4.10 | 4.11 | 13.7M |
| 2025-06-16 | 4.11 | 4.15 | 4.10 | 4.11 | 25.3M |
| 2025-06-13 | 4.10 | 4.14 | 4.09 | 4.12 | 33.4M |
| 2025-06-12 | 4.15 | 4.16 | 4.08 | 4.09 | 49.8M |
| 2025-06-11 | 4.14 | 4.18 | 4.13 | 4.15 | 28.9M |
| 2025-06-10 | 4.15 | 4.17 | 4.13 | 4.14 | 29.2M |
| 2025-06-09 | 4.17 | 4.18 | 4.14 | 4.16 | 20.9M |
| 2025-06-06 | 4.15 | 4.17 | 4.14 | 4.17 | 22.2M |
| 2025-06-05 | 4.17 | 4.18 | 4.14 | 4.14 | 27.9M |
| 2025-06-04 | 4.16 | 4.19 | 4.15 | 4.16 | 25.1M |
| 2025-06-03 | 4.24 | 4.24 | 4.14 | 4.16 | 53.9M |
| 2025-05-30 | 4.27 | 4.29 | 4.24 | 4.26 | 29.5M |
| 2025-05-29 | 4.27 | 4.30 | 4.27 | 4.27 | 18.3M |
| 2025-05-28 | 4.28 | 4.30 | 4.26 | 4.29 | 14.4M |
| 2025-05-27 | 4.33 | 4.34 | 4.26 | 4.28 | 22.3M |
| 2025-05-26 | 4.29 | 4.36 | 4.26 | 4.33 | 22.4M |
| 2025-05-23 | 4.31 | 4.36 | 4.29 | 4.29 | 24.7M |
| 2025-05-22 | 4.27 | 4.32 | 4.24 | 4.30 | 28.3M |
| 2025-05-21 | 4.26 | 4.28 | 4.24 | 4.27 | 17.3M |
| 2025-05-20 | 4.28 | 4.29 | 4.25 | 4.26 | 19.8M |
| 2025-05-19 | 4.26 | 4.29 | 4.22 | 4.27 | 26.8M |
| 2025-05-16 | 4.33 | 4.35 | 4.24 | 4.27 | 28.9M |
| 2025-05-15 | 4.36 | 4.39 | 4.33 | 4.33 | 22.7M |
| 2025-05-14 | 4.42 | 4.42 | 4.34 | 4.36 | 25.0M |
| 2025-05-13 | 4.39 | 4.42 | 4.36 | 4.41 | 28.8M |
| 2025-05-12 | 4.34 | 4.39 | 4.31 | 4.35 | 25.3M |
| 2025-05-09 | 4.32 | 4.43 | 4.30 | 4.34 | 47.5M |
| 2025-05-08 | 4.36 | 4.39 | 4.34 | 4.37 | 28.9M |
| 2025-05-07 | 4.39 | 4.42 | 4.34 | 4.37 | 29.5M |
| 2025-05-06 | 4.34 | 4.41 | 4.26 | 4.38 | 44.5M |
| 2025-04-30 | 4.37 | 4.38 | 4.25 | 4.32 | 29.2M |
| 2025-04-29 | 4.38 | 4.49 | 4.35 | 4.36 | 30.4M |
| 2025-04-28 | 4.37 | 4.46 | 4.34 | 4.40 | 45.3M |
| 2025-04-25 | 4.33 | 4.37 | 4.33 | 4.34 | 21.2M |
| 2025-04-24 | 4.32 | 4.34 | 4.27 | 4.34 | 29.0M |
| 2025-04-23 | 4.28 | 4.36 | 4.27 | 4.31 | 39.8M |
| 2025-04-22 | 4.24 | 4.29 | 4.21 | 4.27 | 28.1M |
| 2025-04-21 | 4.24 | 4.33 | 4.22 | 4.24 | 36.9M |
| 2025-04-18 | 4.23 | 4.26 | 4.20 | 4.24 | 18.1M |
| 2025-04-17 | 4.17 | 4.26 | 4.16 | 4.23 | 34.5M |
| 2025-04-16 | 4.21 | 4.23 | 4.16 | 4.18 | 33.0M |
| 2025-04-15 | 4.24 | 4.25 | 4.17 | 4.21 | 37.9M |
| 2025-04-14 | 4.23 | 4.25 | 4.20 | 4.24 | 40.6M |
| 2025-04-11 | 4.25 | 4.27 | 4.20 | 4.21 | 34.3M |
| 2025-04-10 | 4.26 | 4.33 | 4.21 | 4.28 | 45.1M |
| 2025-04-09 | 4.34 | 4.34 | 4.18 | 4.24 | 59.8M |
| 2025-04-08 | 4.35 | 4.42 | 4.29 | 4.37 | 42.0M |
| 2025-04-07 | 4.59 | 4.62 | 4.25 | 4.31 | 51.9M |
| 2025-04-03 | 4.64 | 4.71 | 4.62 | 4.70 | 19.4M |
| 2025-04-02 | 4.72 | 4.74 | 4.65 | 4.67 | 21.6M |
| 2025-04-01 | 4.61 | 4.76 | 4.56 | 4.72 | 37.4M |
| 2025-03-31 | 4.72 | 4.74 | 4.56 | 4.61 | 32.3M |
| 2025-03-28 | 4.78 | 4.80 | 4.66 | 4.74 | 29.2M |
| 2025-03-27 | 4.73 | 4.81 | 4.67 | 4.77 | 37.3M |
| 2025-03-26 | 4.78 | 4.84 | 4.66 | 4.75 | 51.4M |
| 2025-03-25 | 4.84 | 4.89 | 4.77 | 4.81 | 47.7M |
| 2025-03-24 | 4.73 | 4.87 | 4.63 | 4.85 | 67.6M |
| 2025-03-21 | 4.65 | 4.85 | 4.63 | 4.72 | 72.2M |
| 2025-03-20 | 4.61 | 4.65 | 4.50 | 4.62 | 50.2M |
| 2025-03-19 | 4.68 | 4.68 | 4.57 | 4.60 | 36.0M |
| 2025-03-18 | 4.77 | 4.77 | 4.64 | 4.67 | 34.3M |
| 2025-03-17 | 4.80 | 4.82 | 4.72 | 4.76 | 34.6M |
| 2025-03-14 | 4.76 | 4.82 | 4.66 | 4.81 | 41.4M |
| 2025-03-13 | 4.70 | 4.79 | 4.67 | 4.76 | 34.5M |
| 2025-03-12 | 4.84 | 4.84 | 4.71 | 4.73 | 26.8M |
| 2025-03-11 | 4.69 | 4.83 | 4.65 | 4.82 | 41.0M |
| 2025-03-10 | 4.78 | 4.87 | 4.61 | 4.69 | 50.5M |
| 2025-03-07 | 4.53 | 4.83 | 4.51 | 4.78 | 81.0M |
| 2025-03-06 | 4.75 | 4.76 | 4.50 | 4.54 | 78.5M |
| 2025-03-05 | 4.78 | 4.80 | 4.63 | 4.75 | 33.7M |
| 2025-03-04 | 4.78 | 4.84 | 4.73 | 4.78 | 29.3M |
| 2025-03-03 | 4.81 | 4.90 | 4.75 | 4.78 | 48.0M |
| 2025-02-28 | 4.70 | 4.81 | 4.67 | 4.80 | 56.1M |
| 2025-02-27 | 4.58 | 4.74 | 4.51 | 4.73 | 79.9M |
| 2025-02-26 | 4.32 | 4.57 | 4.31 | 4.56 | 65.6M |
| 2025-02-25 | 4.33 | 4.37 | 4.28 | 4.31 | 24.0M |
| 2025-02-24 | 4.35 | 4.39 | 4.32 | 4.34 | 34.5M |
| 2025-02-21 | 4.36 | 4.40 | 4.33 | 4.34 | 22.9M |
| 2025-02-20 | 4.39 | 4.39 | 4.32 | 4.36 | 26.7M |
| 2025-02-19 | 4.40 | 4.44 | 4.36 | 4.39 | 22.9M |
| 2025-02-18 | 4.38 | 4.43 | 4.36 | 4.41 | 24.1M |
| 2025-02-17 | 4.38 | 4.41 | 4.34 | 4.39 | 20.9M |
| 2025-02-14 | 4.44 | 4.46 | 4.37 | 4.39 | 26.3M |
| 2025-02-13 | 4.46 | 4.50 | 4.43 | 4.45 | 21.8M |
| 2025-02-12 | 4.54 | 4.56 | 4.45 | 4.47 | 25.7M |
| 2025-02-11 | 4.49 | 4.61 | 4.48 | 4.53 | 29.8M |
| 2025-02-10 | 4.58 | 4.63 | 4.50 | 4.50 | 30.6M |
| 2025-02-07 | 4.44 | 4.57 | 4.43 | 4.56 | 36.8M |
| 2025-02-06 | 4.49 | 4.57 | 4.41 | 4.45 | 40.5M |
| 2025-02-05 | 4.66 | 4.67 | 4.48 | 4.49 | 44.6M |
| 2025-01-27 | 4.42 | 4.70 | 4.42 | 4.64 | 46.9M |
| 2025-01-24 | 4.33 | 4.47 | 4.32 | 4.42 | 34.9M |
| 2025-01-23 | 4.36 | 4.41 | 4.32 | 4.33 | 24.4M |
| 2025-01-22 | 4.31 | 4.36 | 4.27 | 4.34 | 21.5M |
| 2025-01-21 | 4.45 | 4.47 | 4.30 | 4.32 | 33.2M |
| 2025-01-20 | 4.46 | 4.50 | 4.42 | 4.44 | 36.3M |
| 2025-01-17 | 4.52 | 4.52 | 4.39 | 4.43 | 27.0M |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.52 | 39.8M |
| 2025-01-15 | 4.45 | 4.51 | 4.43 | 4.44 | 33.4M |
| 2025-01-14 | 4.51 | 4.54 | 4.38 | 4.48 | 56.1M |
| 2025-01-13 | 4.44 | 4.52 | 4.38 | 4.50 | 26.4M |
| 2025-01-10 | 4.55 | 4.59 | 4.43 | 4.48 | 33.3M |
| 2025-01-09 | 4.51 | 4.55 | 4.45 | 4.51 | 23.7M |
| 2025-01-08 | 4.51 | 4.57 | 4.41 | 4.51 | 38.8M |
| 2025-01-07 | 4.60 | 4.62 | 4.47 | 4.54 | 41.7M |
| 2025-01-06 | 4.58 | 4.63 | 4.50 | 4.61 | 51.3M |
| 2025-01-03 | 4.64 | 4.71 | 4.57 | 4.59 | 36.3M |
| 2025-01-02 | 4.69 | 4.78 | 4.54 | 4.58 | 49.3M |