0.27
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 | 4.55 | 4.64 | 4.46 | 4.55 | 0.5M |
| 2022-12-29 | 4.73 | 4.73 | 4.50 | 4.55 | 1.7M |
| 2022-12-28 | 4.73 | 4.73 | 4.64 | 4.64 | 0.2M |
| 2022-12-23 | 4.64 | 4.82 | 4.64 | 4.73 | 0.5M |
| 2022-12-22 | 4.55 | 5.27 | 4.55 | 4.64 | 1.0M |
| 2022-12-21 | 4.50 | 4.55 | 4.37 | 4.55 | 0.7M |
| 2022-12-20 | 4.55 | 4.64 | 4.41 | 4.55 | 0.6M |
| 2022-12-19 | 4.55 | 4.55 | 4.46 | 4.55 | 0.4M |
| 2022-12-16 | 4.64 | 4.64 | 4.46 | 4.55 | 0.6M |
| 2022-12-15 | 4.55 | 4.64 | 4.46 | 4.55 | 0.8M |
| 2022-12-14 | 4.82 | 4.82 | 4.55 | 4.55 | 0.7M |
| 2022-12-13 | 4.64 | 4.82 | 4.64 | 4.73 | 0.2M |
| 2022-12-12 | 4.73 | 4.73 | 4.50 | 4.64 | 0.3M |
| 2022-12-09 | 4.73 | 4.73 | 4.55 | 4.64 | 0.8M |
| 2022-12-08 | 4.73 | 4.73 | 4.64 | 4.73 | 0.1M |
| 2022-12-07 | 4.64 | 4.82 | 4.50 | 4.73 | 0.4M |
| 2022-12-06 | 4.91 | 4.91 | 4.55 | 4.64 | 0.3M |
| 2022-12-05 | 4.91 | 4.91 | 4.73 | 4.82 | 0.2M |
| 2022-12-02 | 5.00 | 5.00 | 4.73 | 4.91 | 0.1M |
| 2022-12-01 | 5.00 | 5.00 | 4.91 | 5.00 | 0.2M |
| 2022-11-30 | 4.73 | 5.00 | 4.73 | 5.00 | 0.2M |
| 2022-11-29 | 4.64 | 4.91 | 4.55 | 4.91 | 0.3M |
| 2022-11-28 | 4.64 | 4.64 | 4.50 | 4.64 | 0.0M |
| 2022-11-25 | 4.55 | 4.64 | 4.41 | 4.64 | 0.4M |
| 2022-11-24 | 4.64 | 4.64 | 4.41 | 4.55 | 0.5M |
| 2022-11-23 | 4.91 | 5.00 | 4.64 | 4.64 | 0.5M |
| 2022-11-22 | 5.00 | 5.00 | 4.73 | 4.91 | 0.4M |
| 2022-11-21 | 4.91 | 5.00 | 4.73 | 4.91 | 0.4M |
| 2022-11-18 | 5.00 | 5.00 | 4.14 | 4.91 | 0.8M |
| 2022-11-17 | 5.27 | 5.27 | 4.91 | 5.00 | 1.2M |
| 2022-11-16 | 5.18 | 5.18 | 4.82 | 5.18 | 0.9M |
| 2022-11-15 | 5.27 | 5.27 | 5.00 | 5.18 | 1.0M |
| 2022-11-14 | 5.37 | 5.37 | 5.00 | 5.27 | 0.7M |
| 2022-11-11 | 5.37 | 5.37 | 5.09 | 5.27 | 0.5M |
| 2022-11-10 | 5.27 | 5.37 | 5.18 | 5.27 | 0.4M |
| 2022-11-09 | 5.37 | 5.37 | 5.09 | 5.27 | 0.4M |
| 2022-11-08 | 5.46 | 5.46 | 5.27 | 5.37 | 0.5M |
| 2022-11-07 | 5.46 | 5.46 | 5.27 | 5.46 | 0.5M |
| 2022-11-04 | 5.55 | 5.55 | 5.27 | 5.46 | 0.8M |
| 2022-11-03 | 5.55 | 5.55 | 5.37 | 5.55 | 0.3M |
| 2022-11-02 | 5.55 | 5.55 | 5.37 | 5.55 | 0.4M |
| 2022-11-01 | 5.46 | 5.55 | 5.46 | 5.46 | 0.4M |
| 2022-10-31 | 5.55 | 5.55 | 5.46 | 5.55 | 0.4M |
| 2022-10-28 | 5.55 | 5.55 | 5.37 | 5.55 | 0.2M |
| 2022-10-27 | 5.55 | 5.55 | 5.37 | 5.55 | 0.2M |
| 2022-10-26 | 5.55 | 5.55 | 5.37 | 5.55 | 0.1M |
| 2022-10-25 | 5.55 | 5.64 | 5.37 | 5.46 | 0.2M |
| 2022-10-24 | 5.64 | 5.64 | 5.46 | 5.55 | 0.1M |
| 2022-10-21 | 5.64 | 5.64 | 5.55 | 5.55 | 0.3M |
| 2022-10-20 | 5.55 | 5.64 | 5.46 | 5.55 | 0.1M |
| 2022-10-19 | 5.64 | 5.64 | 5.46 | 5.55 | 0.3M |
| 2022-10-18 | 5.64 | 5.64 | 5.46 | 5.64 | 0.2M |
| 2022-10-17 | 5.46 | 5.55 | 5.37 | 5.55 | 0.3M |
| 2022-10-14 | 5.55 | 5.64 | 5.46 | 5.46 | 0.3M |
| 2022-10-13 | 5.55 | 5.64 | 5.46 | 5.55 | 0.1M |
| 2022-10-12 | 5.64 | 5.64 | 5.46 | 5.64 | 0.1M |
| 2022-10-11 | 5.64 | 5.64 | 5.46 | 5.55 | 0.1M |
| 2022-10-10 | 5.55 | 5.64 | 5.55 | 5.64 | 0.1M |
| 2022-10-07 | 5.64 | 5.64 | 5.55 | 5.64 | 0.1M |
| 2022-10-06 | 5.55 | 5.64 | 5.55 | 5.64 | 0.0M |
| 2022-10-05 | 5.64 | 5.73 | 5.37 | 5.55 | 0.1M |
| 2022-10-03 | 5.73 | 5.73 | 5.46 | 5.55 | 0.9M |
| 2022-09-30 | 5.64 | 5.64 | 5.46 | 5.64 | 0.2M |
| 2022-09-29 | 5.64 | 5.64 | 5.46 | 5.55 | 0.1M |
| 2022-09-28 | 5.73 | 5.73 | 5.46 | 5.55 | 0.1M |
| 2022-09-27 | 5.64 | 5.73 | 5.55 | 5.64 | 0.1M |
| 2022-09-26 | 5.82 | 5.82 | 5.55 | 5.64 | 0.1M |
| 2022-09-23 | 5.82 | 5.82 | 5.55 | 5.73 | 0.5M |
| 2022-09-22 | 5.73 | 5.82 | 5.55 | 5.73 | 0.1M |
| 2022-09-21 | 5.73 | 5.82 | 5.55 | 5.82 | 0.1M |
| 2022-09-20 | 5.64 | 6.18 | 5.55 | 5.64 | 1.4M |
| 2022-09-19 | 5.64 | 5.73 | 5.55 | 5.64 | 0.1M |
| 2022-09-16 | 5.91 | 5.91 | 5.55 | 5.64 | 0.8M |
| 2022-09-15 | 6.00 | 6.00 | 5.64 | 5.82 | 0.2M |
| 2022-09-14 | 6.00 | 6.00 | 5.73 | 5.91 | 0.1M |
| 2022-09-13 | 6.09 | 6.09 | 5.82 | 5.91 | 0.2M |
| 2022-09-09 | 6.00 | 6.09 | 5.82 | 6.00 | 0.1M |
| 2022-09-08 | 6.00 | 6.09 | 5.82 | 5.91 | 0.7M |
| 2022-09-07 | 5.82 | 6.09 | 5.82 | 6.00 | 0.8M |
| 2022-09-06 | 5.64 | 5.82 | 5.46 | 5.82 | 0.3M |
| 2022-09-05 | 5.91 | 5.91 | 5.37 | 5.55 | 0.6M |
| 2022-09-02 | 5.82 | 5.91 | 5.46 | 5.82 | 0.5M |
| 2022-09-01 | 5.91 | 5.91 | 5.64 | 5.82 | 0.3M |
| 2022-08-31 | 6.18 | 6.18 | 5.37 | 5.91 | 1.3M |
| 2022-08-30 | 6.18 | 6.18 | 6.00 | 6.09 | 0.3M |
| 2022-08-29 | 6.09 | 6.28 | 5.91 | 6.09 | 0.3M |
| 2022-08-26 | 6.28 | 6.28 | 5.82 | 6.00 | 5.5M |
| 2022-08-25 | 6.37 | 6.46 | 6.00 | 6.18 | 0.3M |
| 2022-08-24 | 6.28 | 6.37 | 6.00 | 6.28 | 0.3M |
| 2022-08-23 | 6.18 | 6.28 | 6.00 | 6.28 | 1.0M |
| 2022-08-22 | 6.37 | 6.46 | 6.00 | 6.09 | 2.7M |
| 2022-08-19 | 6.64 | 6.64 | 6.18 | 6.37 | 0.7M |
| 2022-08-18 | 6.64 | 6.91 | 6.46 | 6.64 | 2.3M |
| 2022-08-17 | 0.70 | 0.73 | 0.70 | 0.72 | 20.6M |
| 2022-08-16 | 0.69 | 0.70 | 0.67 | 0.70 | 22.0M |
| 2022-08-15 | 0.73 | 0.74 | 0.64 | 0.69 | 13.7M |
| 2022-08-12 | 0.72 | 0.73 | 0.65 | 0.73 | 35.4M |
| 2022-08-11 | 0.72 | 0.74 | 0.69 | 0.72 | 28.8M |
| 2022-08-10 | 0.67 | 0.74 | 0.66 | 0.73 | 57.4M |
| 2022-08-09 | 0.64 | 0.66 | 0.63 | 0.66 | 38.5M |
| 2022-08-08 | 0.61 | 0.64 | 0.61 | 0.63 | 17.0M |
| 2022-08-05 | 0.57 | 0.61 | 0.56 | 0.60 | 17.4M |
| 2022-08-04 | 0.52 | 0.57 | 0.48 | 0.57 | 30.1M |
| 2022-08-03 | 0.52 | 0.53 | 0.49 | 0.51 | 9.7M |
| 2022-08-02 | 0.51 | 0.52 | 0.51 | 0.52 | 5.8M |
| 2022-08-01 | 0.49 | 0.52 | 0.49 | 0.51 | 6.8M |
| 2022-07-29 | 0.48 | 0.51 | 0.48 | 0.50 | 9.0M |
| 2022-07-28 | 0.47 | 0.49 | 0.47 | 0.48 | 14.4M |
| 2022-07-27 | 0.47 | 0.47 | 0.46 | 0.47 | 7.9M |
| 2022-07-26 | 0.47 | 0.48 | 0.46 | 0.47 | 3.6M |
| 2022-07-25 | 0.48 | 0.48 | 0.47 | 0.47 | 3.7M |
| 2022-07-22 | 0.48 | 0.48 | 0.46 | 0.48 | 4.3M |
| 2022-07-21 | 0.48 | 0.48 | 0.47 | 0.48 | 5.8M |
| 2022-07-20 | 0.48 | 0.48 | 0.47 | 0.48 | 6.3M |
| 2022-07-19 | 0.47 | 0.48 | 0.46 | 0.48 | 7.6M |
| 2022-07-18 | 0.48 | 0.48 | 0.46 | 0.48 | 7.6M |
| 2022-07-15 | 0.47 | 0.48 | 0.46 | 0.48 | 8.1M |
| 2022-07-14 | 0.47 | 0.49 | 0.46 | 0.47 | 6.9M |
| 2022-07-13 | 0.46 | 0.47 | 0.45 | 0.47 | 11.7M |
| 2022-07-12 | 0.45 | 0.46 | 0.44 | 0.46 | 7.3M |
| 2022-07-11 | 0.46 | 0.46 | 0.44 | 0.45 | 1.4M |
| 2022-07-08 | 0.45 | 0.46 | 0.45 | 0.46 | 2.3M |
| 2022-07-07 | 0.46 | 0.46 | 0.45 | 0.45 | 1.6M |
| 2022-07-06 | 0.46 | 0.47 | 0.45 | 0.46 | 5.9M |
| 2022-07-05 | 0.46 | 0.47 | 0.45 | 0.46 | 0.8M |
| 2022-07-04 | 0.48 | 0.48 | 0.45 | 0.46 | 4.7M |
| 2022-06-30 | 0.48 | 0.48 | 0.46 | 0.48 | 10.2M |
| 2022-06-29 | 0.48 | 0.48 | 0.47 | 0.48 | 2.3M |
| 2022-06-28 | 0.48 | 0.49 | 0.46 | 0.47 | 2.9M |
| 2022-06-27 | 0.48 | 0.49 | 0.47 | 0.48 | 1.2M |
| 2022-06-24 | 0.48 | 0.49 | 0.47 | 0.48 | 3.5M |
| 2022-06-23 | 0.46 | 0.48 | 0.45 | 0.48 | 2.4M |
| 2022-06-22 | 0.46 | 0.46 | 0.44 | 0.46 | 7.9M |
| 2022-06-21 | 0.46 | 0.47 | 0.44 | 0.46 | 7.3M |
| 2022-06-20 | 0.47 | 0.48 | 0.45 | 0.46 | 8.7M |
| 2022-06-17 | 0.48 | 0.48 | 0.46 | 0.47 | 14.1M |
| 2022-06-16 | 0.48 | 0.49 | 0.46 | 0.47 | 6.9M |
| 2022-06-15 | 0.50 | 0.50 | 0.47 | 0.48 | 8.6M |
| 2022-06-14 | 0.50 | 0.50 | 0.46 | 0.49 | 17.8M |
| 2022-06-13 | 0.50 | 0.51 | 0.48 | 0.51 | 12.4M |
| 2022-06-10 | 0.50 | 0.51 | 0.48 | 0.50 | 3.2M |
| 2022-06-09 | 0.50 | 0.52 | 0.48 | 0.50 | 15.8M |
| 2022-06-08 | 0.50 | 0.52 | 0.46 | 0.50 | 34.3M |
| 2022-06-07 | 0.51 | 0.53 | 0.48 | 0.49 | 41.2M |
| 2022-06-06 | 0.47 | 0.51 | 0.47 | 0.50 | 33.7M |
| 2022-06-02 | 0.44 | 0.47 | 0.44 | 0.47 | 9.4M |
| 2022-06-01 | 0.43 | 0.43 | 0.42 | 0.43 | 6.2M |
| 2022-05-31 | 0.39 | 0.44 | 0.39 | 0.42 | 13.4M |
| 2022-05-30 | 0.40 | 0.40 | 0.39 | 0.40 | 4.9M |
| 2022-05-27 | 0.39 | 0.40 | 0.39 | 0.40 | 5.3M |
| 2022-05-26 | 0.39 | 0.40 | 0.39 | 0.40 | 5.7M |
| 2022-05-25 | 0.40 | 0.41 | 0.39 | 0.40 | 4.2M |
| 2022-05-24 | 0.42 | 0.42 | 0.38 | 0.41 | 10.8M |
| 2022-05-23 | 0.44 | 0.44 | 0.38 | 0.42 | 22.0M |
| 2022-05-20 | 0.44 | 0.46 | 0.42 | 0.43 | 20.2M |
| 2022-05-19 | 0.41 | 0.44 | 0.40 | 0.44 | 54.7M |
| 2022-05-18 | 0.52 | 0.56 | 0.28 | 0.40 | 170.0M |
| 2022-05-17 | 0.49 | 0.54 | 0.49 | 0.52 | 145.7M |
| 2022-05-16 | 0.48 | 0.50 | 0.41 | 0.48 | 132.1M |
| 2022-05-13 | 0.44 | 0.48 | 0.43 | 0.48 | 84.8M |
| 2022-05-12 | 0.39 | 0.45 | 0.38 | 0.43 | 110.9M |
| 2022-05-11 | 0.36 | 0.40 | 0.33 | 0.39 | 140.2M |
| 2022-05-10 | 0.29 | 0.39 | 0.27 | 0.37 | 194.7M |
| 2022-05-06 | 0.27 | 0.32 | 0.27 | 0.31 | 157.8M |
| 2022-05-05 | 0.30 | 0.33 | 0.26 | 0.28 | 145.2M |
| 2022-05-04 | 0.26 | 0.31 | 0.22 | 0.27 | 180.3M |
| 2022-05-03 | 0.26 | 0.29 | 0.24 | 0.26 | 137.9M |
| 2022-04-29 | 0.18 | 0.29 | 0.18 | 0.25 | 593.4M |
| 2022-04-28 | 0.10 | 0.16 | 0.08 | 0.16 | 668.0M |
| 2022-04-27 | 0.99 | 0.99 | 0.08 | 0.09 | 187.5M |
| 2022-04-26 | 0.99 | 0.99 | 0.94 | 0.98 | 9.6M |
| 2022-04-25 | 1.00 | 1.01 | 0.98 | 0.99 | 16.8M |
| 2022-04-22 | 0.98 | 1.01 | 0.98 | 1.00 | 22.1M |
| 2022-04-21 | 0.99 | 1.01 | 0.97 | 0.99 | 8.1M |
| 2022-04-20 | 0.99 | 1.00 | 0.96 | 1.00 | 16.3M |
| 2022-04-19 | 1.04 | 1.04 | 0.96 | 1.00 | 19.6M |
| 2022-04-14 | 1.07 | 1.07 | 0.99 | 1.04 | 21.1M |
| 2022-04-13 | 1.17 | 1.17 | 1.08 | 1.08 | 11.0M |
| 2022-04-12 | 1.18 | 1.21 | 1.17 | 1.17 | 7.5M |
| 2022-04-11 | 1.26 | 1.28 | 1.18 | 1.18 | 20.2M |
| 2022-04-08 | 1.25 | 1.38 | 1.25 | 1.26 | 21.4M |
| 2022-04-07 | 1.24 | 1.27 | 1.24 | 1.25 | 10.0M |
| 2022-04-06 | 1.25 | 1.28 | 1.23 | 1.25 | 10.3M |
| 2022-04-04 | 1.23 | 1.29 | 1.16 | 1.25 | 14.3M |
| 2022-04-01 | 1.20 | 1.25 | 1.20 | 1.23 | 12.9M |
| 2022-03-31 | 1.17 | 1.22 | 1.17 | 1.20 | 10.9M |
| 2022-03-30 | 1.12 | 1.22 | 1.12 | 1.18 | 14.4M |
| 2022-03-29 | 1.14 | 1.17 | 1.11 | 1.13 | 14.5M |
| 2022-03-28 | 1.01 | 1.17 | 1.00 | 1.13 | 33.0M |
| 2022-03-25 | 0.98 | 1.02 | 0.98 | 1.01 | 25.0M |
| 2022-03-24 | 0.98 | 0.99 | 0.98 | 0.98 | 32.6M |
| 2022-03-23 | 0.98 | 0.99 | 0.97 | 0.98 | 10.0M |
| 2022-03-22 | 0.97 | 1.00 | 0.97 | 0.98 | 12.8M |
| 2022-03-21 | 0.95 | 0.99 | 0.94 | 0.97 | 15.2M |
| 2022-03-18 | 0.95 | 0.95 | 0.94 | 0.95 | 7.3M |
| 2022-03-17 | 0.96 | 0.96 | 0.94 | 0.95 | 12.5M |
| 2022-03-16 | 0.96 | 0.97 | 0.93 | 0.96 | 6.5M |
| 2022-03-15 | 0.95 | 0.95 | 0.89 | 0.95 | 22.3M |
| 2022-03-14 | 0.96 | 0.97 | 0.94 | 0.95 | 11.6M |
| 2022-03-11 | 0.95 | 0.97 | 0.94 | 0.96 | 4.7M |
| 2022-03-10 | 0.96 | 0.96 | 0.94 | 0.95 | 6.3M |
| 2022-03-09 | 0.95 | 0.95 | 0.94 | 0.95 | 7.0M |
| 2022-03-08 | 0.96 | 0.96 | 0.94 | 0.95 | 6.0M |
| 2022-03-07 | 0.97 | 0.97 | 0.95 | 0.96 | 11.1M |
| 2022-03-04 | 0.95 | 0.97 | 0.94 | 0.97 | 9.9M |
| 2022-03-03 | 0.96 | 0.96 | 0.93 | 0.95 | 9.1M |
| 2022-03-02 | 0.95 | 0.95 | 0.92 | 0.95 | 4.6M |
| 2022-03-01 | 0.96 | 0.97 | 0.94 | 0.96 | 6.7M |
| 2022-02-28 | 0.97 | 0.97 | 0.95 | 0.96 | 15.2M |
| 2022-02-25 | 0.97 | 0.98 | 0.96 | 0.97 | 10.5M |
| 2022-02-24 | 0.97 | 0.98 | 0.97 | 0.97 | 4.0M |
| 2022-02-23 | 0.98 | 0.99 | 0.97 | 0.97 | 3.6M |
| 2022-02-22 | 0.97 | 0.98 | 0.96 | 0.97 | 8.2M |
| 2022-02-21 | 0.97 | 0.98 | 0.96 | 0.97 | 6.5M |
| 2022-02-18 | 0.97 | 0.97 | 0.96 | 0.97 | 11.9M |
| 2022-02-17 | 0.98 | 0.99 | 0.97 | 0.97 | 4.6M |
| 2022-02-16 | 0.97 | 0.98 | 0.96 | 0.98 | 8.6M |
| 2022-02-15 | 0.97 | 0.97 | 0.95 | 0.97 | 5.4M |
| 2022-02-14 | 0.97 | 0.97 | 0.94 | 0.97 | 10.9M |
| 2022-02-11 | 0.99 | 0.99 | 0.96 | 0.98 | 7.8M |
| 2022-02-10 | 1.00 | 1.00 | 0.98 | 0.99 | 4.5M |
| 2022-02-09 | 1.01 | 1.02 | 0.98 | 1.00 | 9.9M |
| 2022-02-08 | 1.01 | 1.02 | 1.00 | 1.00 | 5.8M |
| 2022-02-07 | 1.02 | 1.03 | 1.00 | 1.01 | 4.7M |
| 2022-02-04 | 1.02 | 1.03 | 0.99 | 1.01 | 3.6M |
| 2022-01-31 | 0.98 | 1.01 | 0.97 | 1.01 | 3.8M |
| 2022-01-28 | 0.98 | 0.99 | 0.95 | 0.98 | 8.3M |
| 2022-01-27 | 0.95 | 1.01 | 0.95 | 0.97 | 14.8M |
| 2022-01-26 | 0.94 | 0.95 | 0.94 | 0.95 | 17.8M |
| 2022-01-25 | 0.94 | 0.96 | 0.92 | 0.94 | 11.6M |
| 2022-01-24 | 0.98 | 0.98 | 0.94 | 0.95 | 21.8M |
| 2022-01-21 | 0.96 | 0.98 | 0.96 | 0.97 | 7.3M |
| 2022-01-20 | 0.96 | 0.97 | 0.95 | 0.96 | 14.3M |
| 2022-01-19 | 0.95 | 0.96 | 0.93 | 0.96 | 14.5M |
| 2022-01-18 | 0.97 | 0.97 | 0.95 | 0.96 | 7.2M |
| 2022-01-17 | 0.97 | 0.98 | 0.94 | 0.96 | 6.9M |
| 2022-01-14 | 0.95 | 0.97 | 0.95 | 0.97 | 6.5M |
| 2022-01-13 | 0.96 | 0.97 | 0.95 | 0.96 | 21.5M |
| 2022-01-12 | 0.97 | 0.98 | 0.96 | 0.96 | 10.4M |
| 2022-01-11 | 0.97 | 0.99 | 0.94 | 0.96 | 14.7M |
| 2022-01-10 | 0.96 | 0.96 | 0.84 | 0.96 | 17.5M |
| 2022-01-07 | 0.97 | 0.98 | 0.94 | 0.96 | 22.3M |
| 2022-01-06 | 0.96 | 0.97 | 0.93 | 0.95 | 6.1M |
| 2022-01-05 | 0.97 | 1.00 | 0.96 | 0.96 | 12.2M |
| 2022-01-04 | 0.98 | 0.98 | 0.95 | 0.98 | 5.1M |
| 2022-01-03 | 1.00 | 1.01 | 0.98 | 0.98 | 4.2M |