1.40
Last Update: 2025-09-28
| 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 | 4.61 | 4.65 | 4.55 | 4.58 | 16.7M |
| 2022-12-29 | 4.59 | 4.64 | 4.51 | 4.61 | 17.9M |
| 2022-12-28 | 4.68 | 4.69 | 4.56 | 4.58 | 25.3M |
| 2022-12-27 | 4.69 | 4.72 | 4.63 | 4.67 | 39.2M |
| 2022-12-26 | 4.59 | 4.72 | 4.56 | 4.64 | 40.2M |
| 2022-12-23 | 4.58 | 4.62 | 4.45 | 4.50 | 47.1M |
| 2022-12-22 | 4.65 | 4.76 | 4.56 | 4.56 | 48.8M |
| 2022-12-21 | 4.78 | 4.88 | 4.52 | 4.59 | 90.6M |
| 2022-12-20 | 4.55 | 4.80 | 4.47 | 4.73 | 85.9M |
| 2022-12-19 | 4.31 | 4.55 | 4.30 | 4.50 | 115.6M |
| 2022-12-16 | 4.28 | 4.35 | 4.21 | 4.31 | 40.8M |
| 2022-12-15 | 4.38 | 4.40 | 4.24 | 4.28 | 52.4M |
| 2022-12-14 | 4.45 | 4.45 | 4.36 | 4.39 | 39.7M |
| 2022-12-13 | 4.44 | 4.54 | 4.35 | 4.41 | 123.1M |
| 2022-12-12 | 4.60 | 4.62 | 4.41 | 4.44 | 93.7M |
| 2022-12-09 | 4.70 | 4.76 | 4.60 | 4.61 | 62.3M |
| 2022-12-08 | 4.82 | 4.82 | 4.70 | 4.73 | 39.9M |
| 2022-12-07 | 4.88 | 4.88 | 4.72 | 4.79 | 50.0M |
| 2022-12-06 | 4.92 | 4.94 | 4.88 | 4.88 | 18.6M |
| 2022-12-05 | 4.88 | 4.96 | 4.88 | 4.92 | 40.2M |
| 2022-12-02 | 4.93 | 4.93 | 4.87 | 4.88 | 20.5M |
| 2022-12-01 | 4.92 | 4.94 | 4.91 | 4.92 | 17.1M |
| 2022-11-30 | 4.96 | 4.97 | 4.92 | 4.92 | 12.6M |
| 2022-11-29 | 4.93 | 4.97 | 4.93 | 4.94 | 11.7M |
| 2022-11-28 | 4.98 | 4.98 | 4.90 | 4.91 | 30.0M |
| 2022-11-25 | 4.99 | 5.00 | 4.97 | 4.99 | 16.2M |
| 2022-11-24 | 4.98 | 5.01 | 4.97 | 4.98 | 22.4M |
| 2022-11-23 | 4.96 | 5.02 | 4.96 | 4.98 | 22.8M |
| 2022-11-22 | 4.98 | 5.00 | 4.95 | 4.96 | 18.1M |
| 2022-11-21 | 5.02 | 5.07 | 4.95 | 4.95 | 43.9M |
| 2022-11-18 | 5.03 | 5.05 | 5.00 | 5.02 | 14.8M |
| 2022-11-17 | 5.07 | 5.08 | 5.01 | 5.02 | 21.3M |
| 2022-11-16 | 5.04 | 5.07 | 4.96 | 5.03 | 68.0M |
| 2022-11-15 | 5.12 | 5.18 | 5.05 | 5.08 | 28.3M |
| 2022-11-14 | 5.05 | 5.19 | 5.04 | 5.12 | 64.5M |
| 2022-11-11 | 5.09 | 5.09 | 5.00 | 5.02 | 31.9M |
| 2022-11-10 | 5.00 | 5.16 | 4.95 | 5.05 | 53.7M |
| 2022-11-09 | 5.10 | 5.13 | 5.00 | 5.00 | 49.4M |
| 2022-11-08 | 5.18 | 5.18 | 5.07 | 5.08 | 35.3M |
| 2022-11-07 | 5.15 | 5.20 | 5.10 | 5.15 | 60.3M |
| 2022-11-03 | 5.20 | 5.20 | 5.00 | 5.09 | 62.0M |
| 2022-11-02 | 5.25 | 5.26 | 5.17 | 5.20 | 35.9M |
| 2022-11-01 | 5.21 | 5.35 | 5.17 | 5.24 | 66.4M |
| 2022-10-31 | 5.25 | 5.35 | 5.22 | 5.30 | 88.6M |
| 2022-10-28 | 5.21 | 5.27 | 5.13 | 5.22 | 68.9M |
| 2022-10-27 | 5.44 | 5.53 | 5.25 | 5.30 | 107.8M |
| 2022-10-26 | 5.21 | 5.59 | 5.15 | 5.36 | 191.3M |
| 2022-10-25 | 4.95 | 5.36 | 4.90 | 5.29 | 184.8M |
| 2022-10-24 | 4.90 | 4.98 | 4.87 | 4.94 | 30.0M |
| 2022-10-21 | 4.89 | 4.91 | 4.82 | 4.90 | 18.7M |
| 2022-10-20 | 4.89 | 4.94 | 4.78 | 4.86 | 25.6M |
| 2022-10-19 | 4.91 | 4.93 | 4.70 | 4.81 | 27.0M |
| 2022-10-18 | 4.98 | 5.04 | 4.92 | 4.96 | 41.4M |
| 2022-10-17 | 4.98 | 4.98 | 4.88 | 4.91 | 32.8M |
| 2022-10-14 | 4.92 | 4.92 | 4.83 | 4.86 | 15.1M |
| 2022-10-13 | 4.90 | 4.95 | 4.83 | 4.88 | 19.6M |
| 2022-10-12 | 4.81 | 4.99 | 4.79 | 4.90 | 38.3M |
| 2022-10-11 | 4.77 | 4.81 | 4.70 | 4.77 | 19.9M |
| 2022-10-10 | 4.55 | 4.79 | 4.40 | 4.72 | 32.4M |
| 2022-10-07 | 4.89 | 4.89 | 4.71 | 4.74 | 20.4M |
| 2022-10-06 | 4.93 | 4.95 | 4.88 | 4.90 | 12.7M |
| 2022-10-05 | 5.05 | 5.05 | 4.80 | 4.89 | 30.2M |
| 2022-10-04 | 5.10 | 5.19 | 4.94 | 5.01 | 30.5M |
| 2022-10-03 | 4.98 | 5.10 | 4.83 | 5.04 | 38.5M |
| 2022-09-30 | 4.95 | 5.00 | 4.66 | 4.77 | 53.0M |
| 2022-09-29 | 5.15 | 5.29 | 4.80 | 4.89 | 45.7M |
| 2022-09-28 | 5.10 | 5.33 | 5.00 | 5.07 | 36.6M |
| 2022-09-27 | 5.10 | 5.33 | 4.90 | 5.00 | 73.2M |
| 2022-09-26 | 5.62 | 5.65 | 4.80 | 5.13 | 85.2M |
| 2022-09-23 | 6.11 | 6.17 | 5.60 | 5.68 | 53.2M |
| 2022-09-22 | 6.08 | 6.30 | 6.00 | 6.08 | 43.9M |
| 2022-09-21 | 6.00 | 6.44 | 5.25 | 6.05 | 131.6M |
| 2022-09-20 | 6.93 | 6.94 | 6.11 | 6.39 | 104.0M |
| 2022-09-19 | 6.97 | 6.99 | 6.86 | 6.92 | 41.8M |
| 2022-09-16 | 7.07 | 7.08 | 6.97 | 6.99 | 68.9M |
| 2022-09-15 | 7.12 | 7.13 | 7.05 | 7.05 | 31.1M |
| 2022-09-14 | 7.23 | 7.32 | 7.08 | 7.11 | 60.5M |
| 2022-09-13 | 7.10 | 7.14 | 7.03 | 7.05 | 26.4M |
| 2022-09-12 | 7.12 | 7.18 | 7.09 | 7.10 | 29.4M |
| 2022-09-09 | 7.10 | 7.16 | 7.06 | 7.10 | 26.1M |
| 2022-09-08 | 7.17 | 7.19 | 7.05 | 7.09 | 39.1M |
| 2022-09-07 | 7.21 | 7.25 | 7.15 | 7.15 | 34.4M |
| 2022-09-06 | 7.30 | 7.47 | 7.13 | 7.21 | 98.9M |
| 2022-09-05 | 7.30 | 7.30 | 7.19 | 7.28 | 36.4M |
| 2022-09-02 | 7.26 | 7.29 | 7.13 | 7.23 | 72.1M |
| 2022-09-01 | 7.26 | 7.38 | 7.22 | 7.26 | 34.5M |
| 2022-08-31 | 7.34 | 7.36 | 7.20 | 7.24 | 45.2M |
| 2022-08-30 | 7.43 | 7.48 | 7.29 | 7.33 | 49.6M |
| 2022-08-29 | 7.50 | 7.50 | 7.41 | 7.43 | 49.4M |
| 2022-08-26 | 8.05 | 8.10 | 7.44 | 7.48 | 220.5M |
| 2022-08-25 | 7.60 | 7.63 | 7.55 | 7.63 | 38.3M |
| 2022-08-24 | 7.60 | 7.62 | 7.52 | 7.54 | 14.4M |
| 2022-08-23 | 7.60 | 7.65 | 7.50 | 7.56 | 28.6M |
| 2022-08-22 | 7.55 | 7.64 | 7.52 | 7.60 | 16.2M |
| 2022-08-19 | 7.60 | 7.60 | 7.50 | 7.51 | 8.8M |
| 2022-08-18 | 7.54 | 7.59 | 7.52 | 7.55 | 7.2M |
| 2022-08-17 | 7.68 | 7.70 | 7.52 | 7.54 | 14.8M |
| 2022-08-16 | 7.53 | 7.70 | 7.52 | 7.64 | 19.5M |
| 2022-08-15 | 7.50 | 7.55 | 7.50 | 7.52 | 7.1M |
| 2022-08-12 | 7.61 | 7.71 | 7.46 | 7.51 | 23.8M |
| 2022-08-11 | 7.54 | 7.74 | 7.50 | 7.62 | 20.1M |
| 2022-08-10 | 7.53 | 7.60 | 7.46 | 7.54 | 8.7M |
| 2022-08-09 | 7.46 | 7.58 | 7.40 | 7.53 | 8.9M |
| 2022-08-08 | 7.61 | 7.61 | 7.41 | 7.45 | 12.6M |
| 2022-08-05 | 7.60 | 7.61 | 7.40 | 7.44 | 12.5M |
| 2022-08-04 | 7.72 | 7.72 | 7.57 | 7.60 | 8.6M |
| 2022-08-03 | 7.70 | 7.80 | 7.65 | 7.66 | 6.5M |
| 2022-08-02 | 7.67 | 7.80 | 7.57 | 7.70 | 10.1M |
| 2022-08-01 | 7.80 | 7.85 | 7.64 | 7.65 | 13.1M |
| 2022-07-29 | 7.80 | 8.00 | 7.71 | 7.85 | 14.9M |
| 2022-07-28 | 7.84 | 7.89 | 7.78 | 7.86 | 9.5M |
| 2022-07-27 | 7.80 | 7.91 | 7.62 | 7.82 | 30.4M |
| 2022-07-26 | 7.61 | 7.75 | 7.58 | 7.68 | 18.7M |
| 2022-07-25 | 7.58 | 7.61 | 7.50 | 7.59 | 12.1M |
| 2022-07-22 | 7.60 | 7.68 | 7.56 | 7.58 | 10.5M |
| 2022-07-21 | 7.72 | 7.72 | 7.55 | 7.61 | 7.1M |
| 2022-07-20 | 7.69 | 7.80 | 7.62 | 7.65 | 9.9M |
| 2022-07-19 | 7.69 | 7.75 | 7.53 | 7.62 | 7.7M |
| 2022-07-18 | 7.92 | 7.92 | 7.64 | 7.68 | 10.4M |
| 2022-07-15 | 7.95 | 7.99 | 7.63 | 7.85 | 25.8M |
| 2022-07-14 | 7.51 | 8.16 | 7.41 | 7.92 | 42.2M |
| 2022-07-13 | 7.80 | 7.86 | 7.50 | 7.54 | 14.6M |
| 2022-07-12 | 8.00 | 8.07 | 7.59 | 7.80 | 29.0M |
| 2022-07-11 | 8.16 | 8.16 | 7.99 | 8.02 | 12.4M |
| 2022-07-08 | 8.18 | 8.28 | 8.10 | 8.15 | 10.1M |
| 2022-07-07 | 8.15 | 8.22 | 8.10 | 8.18 | 9.7M |
| 2022-07-06 | 8.22 | 8.24 | 7.90 | 8.09 | 9.1M |
| 2022-07-05 | 8.04 | 8.28 | 8.01 | 8.17 | 15.4M |
| 2022-07-04 | 8.09 | 8.10 | 7.95 | 8.04 | 10.2M |
| 2022-07-01 | 8.09 | 8.11 | 7.88 | 8.09 | 11.2M |
| 2022-06-30 | 8.19 | 8.34 | 7.92 | 8.07 | 23.7M |
| 2022-06-29 | 8.31 | 8.35 | 8.09 | 8.21 | 11.4M |
| 2022-06-28 | 8.36 | 8.48 | 8.25 | 8.31 | 13.5M |
| 2022-06-27 | 8.39 | 8.49 | 8.20 | 8.36 | 16.7M |
| 2022-06-24 | 8.50 | 8.53 | 8.32 | 8.35 | 12.5M |
| 2022-06-23 | 8.67 | 8.67 | 8.40 | 8.50 | 15.4M |
| 2022-06-22 | 8.67 | 8.70 | 8.35 | 8.57 | 15.8M |
| 2022-06-21 | 8.60 | 8.87 | 8.55 | 8.66 | 37.9M |
| 2022-06-20 | 8.37 | 8.60 | 8.30 | 8.57 | 29.4M |
| 2022-06-17 | 8.32 | 8.48 | 8.25 | 8.28 | 16.9M |
| 2022-06-16 | 8.04 | 8.29 | 8.01 | 8.25 | 27.3M |
| 2022-06-15 | 8.03 | 8.07 | 7.99 | 8.02 | 11.5M |
| 2022-06-14 | 8.20 | 8.29 | 7.95 | 8.03 | 23.3M |
| 2022-06-10 | 8.35 | 8.38 | 8.17 | 8.21 | 11.5M |
| 2022-06-09 | 8.40 | 8.42 | 8.30 | 8.32 | 8.8M |
| 2022-06-08 | 8.47 | 8.48 | 8.33 | 8.42 | 18.9M |
| 2022-06-07 | 8.37 | 8.40 | 8.22 | 8.32 | 16.2M |
| 2022-06-06 | 8.40 | 8.40 | 8.25 | 8.37 | 14.2M |
| 2022-06-03 | 8.20 | 8.41 | 8.15 | 8.32 | 15.6M |
| 2022-06-02 | 8.55 | 8.57 | 8.22 | 8.22 | 15.2M |
| 2022-06-01 | 8.20 | 8.70 | 7.80 | 8.50 | 49.7M |
| 2022-05-31 | 9.02 | 9.02 | 8.91 | 9.00 | 31.7M |
| 2022-05-30 | 9.15 | 9.24 | 8.91 | 9.00 | 38.4M |
| 2022-05-27 | 8.82 | 9.00 | 8.81 | 8.98 | 25.2M |
| 2022-05-26 | 8.86 | 8.94 | 8.76 | 8.82 | 24.2M |
| 2022-05-25 | 8.97 | 8.97 | 8.80 | 8.86 | 15.7M |
| 2022-05-24 | 8.96 | 9.00 | 8.82 | 8.90 | 10.3M |
| 2022-05-23 | 8.20 | 9.02 | 8.20 | 8.95 | 14.8M |
| 2022-05-20 | 9.10 | 9.15 | 8.92 | 9.01 | 18.7M |
| 2022-05-19 | 9.15 | 9.19 | 8.94 | 9.00 | 21.0M |
| 2022-05-18 | 9.10 | 9.15 | 9.05 | 9.10 | 15.5M |
| 2022-05-17 | 9.15 | 9.15 | 9.01 | 9.05 | 12.0M |
| 2022-05-16 | 9.08 | 9.18 | 8.98 | 9.09 | 11.7M |
| 2022-05-13 | 8.91 | 9.04 | 8.90 | 8.99 | 5.6M |
| 2022-05-12 | 9.14 | 9.14 | 8.90 | 8.97 | 8.5M |
| 2022-05-11 | 9.01 | 9.20 | 9.01 | 9.10 | 8.8M |
| 2022-05-06 | 9.03 | 9.09 | 8.92 | 9.01 | 5.5M |
| 2022-05-05 | 8.99 | 9.20 | 8.84 | 9.03 | 9.4M |
| 2022-05-04 | 9.15 | 9.26 | 8.80 | 8.95 | 12.5M |
| 2022-04-29 | 9.03 | 9.30 | 9.00 | 9.15 | 8.3M |
| 2022-04-28 | 8.99 | 9.40 | 8.98 | 9.03 | 17.7M |
| 2022-04-27 | 8.80 | 8.98 | 8.70 | 8.94 | 8.8M |
| 2022-04-26 | 8.71 | 8.86 | 8.58 | 8.80 | 13.8M |
| 2022-04-25 | 8.80 | 8.80 | 8.55 | 8.64 | 7.8M |
| 2022-04-22 | 8.93 | 8.99 | 8.71 | 8.77 | 7.3M |
| 2022-04-21 | 8.86 | 8.98 | 8.80 | 8.93 | 8.1M |
| 2022-04-20 | 8.85 | 8.99 | 8.74 | 8.83 | 9.5M |
| 2022-04-19 | 8.93 | 8.96 | 8.46 | 8.82 | 18.5M |
| 2022-04-18 | 8.98 | 9.10 | 8.88 | 8.93 | 16.5M |
| 2022-04-15 | 8.51 | 9.12 | 8.21 | 8.90 | 43.4M |
| 2022-04-14 | 8.68 | 8.77 | 8.44 | 8.51 | 15.7M |
| 2022-04-13 | 8.70 | 8.88 | 8.50 | 8.60 | 10.9M |
| 2022-04-12 | 8.80 | 8.90 | 8.40 | 8.63 | 25.4M |
| 2022-04-11 | 9.10 | 9.10 | 8.85 | 8.86 | 8.7M |
| 2022-04-08 | 9.18 | 9.29 | 8.80 | 8.97 | 11.1M |
| 2022-04-07 | 9.40 | 9.40 | 8.81 | 9.18 | 15.9M |
| 2022-04-06 | 9.00 | 9.45 | 8.78 | 9.22 | 15.7M |
| 2022-04-05 | 9.56 | 9.62 | 8.72 | 9.08 | 27.3M |
| 2022-04-04 | 9.75 | 9.90 | 9.00 | 9.53 | 30.8M |
| 2022-04-01 | 9.65 | 10.00 | 9.55 | 9.63 | 33.0M |
| 2022-03-31 | 9.00 | 9.69 | 8.94 | 9.55 | 44.6M |
| 2022-03-30 | 9.40 | 9.40 | 8.70 | 8.85 | 22.3M |
| 2022-03-29 | 8.44 | 9.63 | 8.20 | 8.65 | 53.6M |
| 2022-03-28 | 8.00 | 8.50 | 7.15 | 8.20 | 51.6M |
| 2022-02-25 | 7.26 | 8.32 | 7.10 | 7.74 | 39.1M |
| 2022-02-24 | 7.76 | 8.00 | 6.05 | 6.60 | 66.1M |
| 2022-02-22 | 8.25 | 8.71 | 7.54 | 8.60 | 58.1M |
| 2022-02-21 | 9.77 | 9.95 | 8.05 | 8.50 | 52.0M |
| 2022-02-18 | 9.90 | 9.99 | 9.15 | 9.45 | 16.3M |
| 2022-02-17 | 9.90 | 9.93 | 9.75 | 9.81 | 12.4M |
| 2022-02-16 | 10.01 | 10.25 | 9.94 | 9.97 | 15.9M |
| 2022-02-15 | 9.99 | 10.09 | 9.69 | 9.94 | 16.0M |
| 2022-02-14 | 9.66 | 9.99 | 9.57 | 9.69 | 13.5M |
| 2022-02-11 | 9.86 | 10.06 | 9.67 | 9.78 | 9.9M |
| 2022-02-10 | 10.16 | 10.18 | 9.92 | 10.12 | 7.6M |
| 2022-02-09 | 9.99 | 10.25 | 9.97 | 10.15 | 15.8M |
| 2022-02-08 | 9.74 | 9.98 | 9.71 | 9.98 | 11.6M |
| 2022-02-07 | 9.60 | 9.76 | 9.48 | 9.70 | 11.3M |
| 2022-02-04 | 9.40 | 9.73 | 9.40 | 9.60 | 22.2M |
| 2022-02-03 | 9.70 | 9.70 | 9.24 | 9.40 | 23.5M |
| 2022-02-02 | 9.95 | 9.95 | 9.67 | 9.72 | 10.4M |
| 2022-02-01 | 10.15 | 10.15 | 9.70 | 9.82 | 12.8M |
| 2022-01-31 | 10.10 | 10.19 | 9.92 | 9.98 | 19.6M |
| 2022-01-28 | 10.00 | 10.30 | 9.94 | 10.00 | 24.2M |
| 2022-01-27 | 9.79 | 10.11 | 9.66 | 9.92 | 17.8M |
| 2022-01-26 | 9.47 | 9.88 | 9.27 | 9.76 | 24.5M |
| 2022-01-25 | 9.50 | 9.75 | 9.12 | 9.24 | 19.7M |
| 2022-01-24 | 9.92 | 9.92 | 9.00 | 9.35 | 37.0M |
| 2022-01-21 | 9.99 | 10.04 | 9.80 | 9.80 | 26.2M |
| 2022-01-20 | 9.97 | 10.20 | 9.80 | 10.05 | 22.5M |
| 2022-01-19 | 9.92 | 10.40 | 9.63 | 9.76 | 33.3M |
| 2022-01-18 | 10.20 | 10.21 | 9.56 | 9.92 | 39.5M |
| 2022-01-17 | 10.50 | 10.72 | 10.04 | 10.21 | 39.7M |
| 2022-01-14 | 10.80 | 10.80 | 10.23 | 10.45 | 72.7M |
| 2022-01-13 | 10.66 | 10.87 | 10.63 | 10.63 | 21.8M |
| 2022-01-12 | 10.66 | 10.75 | 10.63 | 10.68 | 16.5M |
| 2022-01-11 | 10.73 | 10.83 | 10.62 | 10.67 | 16.9M |
| 2022-01-10 | 10.61 | 10.83 | 10.60 | 10.73 | 15.9M |
| 2022-01-06 | 10.80 | 10.90 | 10.60 | 10.62 | 18.3M |
| 2022-01-05 | 10.76 | 11.04 | 10.63 | 10.91 | 23.1M |
| 2022-01-04 | 11.07 | 11.20 | 11.00 | 11.08 | 20.7M |
| 2022-01-03 | 11.14 | 11.30 | 10.95 | 11.07 | 26.1M |