5.22
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 6.97 | 7.00 | 6.97 | 7.00 | 0.1M |
| 2023-12-28 | 6.99 | 6.99 | 6.86 | 6.86 | 0.1M |
| 2023-12-27 | 6.99 | 6.99 | 6.94 | 6.99 | 0.0M |
| 2023-12-22 | 6.99 | 6.99 | 6.98 | 6.99 | 0.0M |
| 2023-12-21 | 6.98 | 7.00 | 6.87 | 6.99 | 0.0M |
| 2023-12-20 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2023-12-19 | 6.99 | 7.00 | 6.90 | 7.00 | 0.0M |
| 2023-12-18 | 6.98 | 7.00 | 6.85 | 7.00 | 0.0M |
| 2023-12-15 | 6.85 | 6.99 | 6.85 | 6.99 | 0.0M |
| 2023-12-14 | 6.85 | 6.95 | 6.85 | 6.95 | 0.0M |
| 2023-12-13 | 6.90 | 6.92 | 6.90 | 6.92 | 0.0M |
| 2023-12-12 | 6.90 | 6.98 | 6.90 | 6.90 | 0.0M |
| 2023-12-11 | 6.65 | 6.98 | 6.65 | 6.98 | 0.0M |
| 2023-12-07 | 6.75 | 6.99 | 6.50 | 6.99 | 0.1M |
| 2023-12-06 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2023-12-05 | 7.00 | 7.00 | 6.69 | 6.99 | 0.0M |
| 2023-12-04 | 6.99 | 7.02 | 6.99 | 7.00 | 0.0M |
| 2023-12-01 | 6.72 | 7.03 | 6.72 | 6.99 | 0.1M |
| 2023-11-30 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0M |
| 2023-11-29 | 6.72 | 6.72 | 6.55 | 6.72 | 0.0M |
| 2023-11-28 | 6.70 | 6.73 | 6.50 | 6.72 | 0.1M |
| 2023-11-24 | 6.60 | 6.74 | 6.51 | 6.74 | 0.0M |
| 2023-11-23 | 6.56 | 6.75 | 6.51 | 6.70 | 0.0M |
| 2023-11-22 | 6.75 | 6.75 | 6.71 | 6.71 | 0.0M |
| 2023-11-21 | 6.70 | 6.70 | 6.60 | 6.60 | 0.0M |
| 2023-11-20 | 6.75 | 6.75 | 6.70 | 6.70 | 0.1M |
| 2023-11-17 | 6.82 | 6.82 | 6.63 | 6.75 | 0.0M |
| 2023-11-16 | 6.71 | 6.98 | 6.70 | 6.82 | 0.1M |
| 2023-11-15 | 6.80 | 6.99 | 6.70 | 6.99 | 0.1M |
| 2023-11-14 | 6.82 | 7.14 | 6.80 | 6.99 | 0.1M |
| 2023-11-13 | 7.00 | 7.20 | 6.85 | 7.15 | 0.0M |
| 2023-11-10 | 7.29 | 7.29 | 7.10 | 7.14 | 0.0M |
| 2023-11-09 | 7.10 | 7.30 | 7.10 | 7.24 | 0.0M |
| 2023-11-08 | 7.25 | 7.40 | 6.90 | 7.28 | 0.2M |
| 2023-11-07 | 7.13 | 7.30 | 7.13 | 7.25 | 0.2M |
| 2023-11-06 | 7.05 | 7.20 | 7.04 | 7.13 | 0.5M |
| 2023-11-03 | 6.48 | 7.20 | 6.48 | 7.04 | 0.4M |
| 2023-10-31 | 6.00 | 7.00 | 6.00 | 6.50 | 0.1M |
| 2023-10-27 | 5.90 | 6.00 | 5.52 | 5.90 | 0.0M |
| 2023-10-26 | 5.88 | 5.90 | 5.70 | 5.90 | 0.0M |
| 2023-10-25 | 5.85 | 5.90 | 5.85 | 5.90 | 0.0M |
| 2023-10-24 | 5.78 | 5.85 | 5.78 | 5.85 | 0.0M |
| 2023-10-23 | 6.00 | 6.00 | 5.60 | 5.70 | 0.0M |
| 2023-10-20 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2023-10-19 | 5.80 | 6.20 | 5.80 | 5.85 | 0.2M |
| 2023-10-18 | 5.70 | 6.30 | 5.70 | 5.85 | 0.0M |
| 2023-10-17 | 5.55 | 5.70 | 5.55 | 5.70 | 0.0M |
| 2023-10-16 | 5.70 | 5.70 | 5.52 | 5.55 | 0.1M |
| 2023-10-13 | 5.68 | 5.70 | 5.51 | 5.70 | 0.1M |
| 2023-10-12 | 5.51 | 5.75 | 5.51 | 5.70 | 0.0M |
| 2023-10-11 | 5.49 | 5.70 | 5.49 | 5.69 | 0.1M |
| 2023-10-10 | 5.47 | 5.50 | 5.47 | 5.49 | 0.1M |
| 2023-10-09 | 5.50 | 5.50 | 5.31 | 5.43 | 0.1M |
| 2023-10-06 | 5.28 | 5.50 | 5.28 | 5.50 | 0.3M |
| 2023-10-05 | 5.24 | 5.28 | 5.20 | 5.27 | 0.1M |
| 2023-10-04 | 5.20 | 5.24 | 5.20 | 5.24 | 0.0M |
| 2023-10-03 | 5.18 | 5.21 | 5.18 | 5.20 | 0.0M |
| 2023-10-02 | 5.28 | 5.28 | 5.16 | 5.18 | 0.0M |
| 2023-09-29 | 5.20 | 5.28 | 5.20 | 5.28 | 0.0M |
| 2023-09-28 | 5.16 | 5.20 | 5.16 | 5.20 | 0.2M |
| 2023-09-27 | 5.15 | 5.18 | 5.15 | 5.16 | 0.0M |
| 2023-09-26 | 5.13 | 5.15 | 5.10 | 5.15 | 0.0M |
| 2023-09-25 | 5.14 | 5.15 | 5.13 | 5.13 | 0.0M |
| 2023-09-22 | 5.03 | 5.14 | 5.03 | 5.14 | 0.1M |
| 2023-09-21 | 5.09 | 5.10 | 5.03 | 5.03 | 0.0M |
| 2023-09-20 | 5.01 | 5.09 | 5.01 | 5.09 | 0.0M |
| 2023-09-19 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2023-09-15 | 5.01 | 5.14 | 5.01 | 5.13 | 0.0M |
| 2023-09-14 | 5.06 | 5.06 | 5.02 | 5.02 | 0.1M |
| 2023-09-13 | 5.10 | 5.16 | 5.05 | 5.16 | 0.1M |
| 2023-09-12 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2023-09-11 | 5.10 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2023-09-07 | 5.21 | 5.24 | 5.21 | 5.21 | 0.0M |
| 2023-09-06 | 5.15 | 5.20 | 5.15 | 5.20 | 0.1M |
| 2023-09-05 | 5.14 | 5.15 | 5.14 | 5.15 | 0.0M |
| 2023-09-04 | 5.07 | 5.15 | 5.07 | 5.15 | 0.0M |
| 2023-09-01 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2023-08-31 | 5.05 | 5.08 | 5.05 | 5.05 | 0.0M |
| 2023-08-30 | 5.07 | 5.08 | 5.01 | 5.08 | 0.2M |
| 2023-08-29 | 5.17 | 5.17 | 5.08 | 5.08 | 0.0M |
| 2023-08-25 | 5.06 | 5.17 | 5.06 | 5.17 | 0.0M |
| 2023-08-24 | 5.08 | 5.18 | 5.05 | 5.18 | 0.0M |
| 2023-08-23 | 5.03 | 5.05 | 5.03 | 5.05 | 0.0M |
| 2023-08-22 | 5.08 | 5.11 | 5.04 | 5.11 | 0.0M |
| 2023-08-18 | 5.20 | 5.20 | 5.10 | 5.19 | 0.0M |
| 2023-08-17 | 5.21 | 5.21 | 5.10 | 5.15 | 0.0M |
| 2023-08-16 | 5.17 | 5.18 | 5.16 | 5.18 | 0.0M |
| 2023-08-15 | 5.10 | 5.26 | 5.08 | 5.18 | 0.1M |
| 2023-08-14 | 5.05 | 5.06 | 5.05 | 5.05 | 0.4M |
| 2023-08-11 | 5.06 | 5.10 | 5.04 | 5.10 | 0.1M |
| 2023-08-10 | 5.05 | 5.15 | 5.05 | 5.07 | 0.2M |
| 2023-08-09 | 5.24 | 5.24 | 5.10 | 5.19 | 0.0M |
| 2023-08-08 | 5.20 | 5.25 | 5.10 | 5.25 | 0.0M |
| 2023-08-07 | 5.16 | 5.49 | 5.16 | 5.20 | 0.9M |
| 2023-08-04 | 5.02 | 5.16 | 5.02 | 5.16 | 0.9M |
| 2023-08-03 | 5.00 | 5.04 | 5.00 | 5.02 | 0.1M |
| 2023-08-02 | 5.01 | 5.03 | 5.00 | 5.02 | 0.3M |
| 2023-08-01 | 5.00 | 5.02 | 5.00 | 5.01 | 0.2M |
| 2023-07-31 | 5.00 | 5.02 | 5.00 | 5.01 | 0.1M |
| 2023-07-28 | 5.00 | 5.03 | 5.00 | 5.02 | 0.2M |
| 2023-07-27 | 5.01 | 5.03 | 5.00 | 5.00 | 0.5M |
| 2023-07-26 | 5.05 | 5.05 | 5.00 | 5.00 | 0.8M |
| 2023-07-25 | 5.05 | 5.05 | 5.00 | 5.05 | 2.0M |
| 2023-07-24 | 5.01 | 5.20 | 5.01 | 5.04 | 4.5M |