4.98
Last Update: 2025-09-30
| 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 | 8.87 | 8.96 | 8.60 | 8.71 | 26.7M |
| 2022-12-29 | 9.02 | 9.11 | 8.79 | 8.83 | 32.8M |
| 2022-12-28 | 9.32 | 9.32 | 8.98 | 9.04 | 39.2M |
| 2022-12-27 | 9.06 | 9.52 | 8.82 | 9.41 | 56.0M |
| 2022-12-26 | 8.51 | 9.11 | 8.46 | 9.04 | 39.6M |
| 2022-12-23 | 8.53 | 8.69 | 8.45 | 8.52 | 19.3M |
| 2022-12-22 | 8.97 | 9.01 | 8.48 | 8.58 | 34.4M |
| 2022-12-21 | 9.00 | 9.16 | 8.84 | 8.96 | 29.2M |
| 2022-12-20 | 8.89 | 9.14 | 8.76 | 9.05 | 26.5M |
| 2022-12-19 | 9.23 | 9.38 | 8.83 | 8.99 | 38.3M |
| 2022-12-16 | 9.55 | 9.60 | 9.14 | 9.22 | 50.2M |
| 2022-12-15 | 9.53 | 9.70 | 9.37 | 9.67 | 44.6M |
| 2022-12-14 | 9.62 | 9.74 | 9.38 | 9.54 | 44.5M |
| 2022-12-13 | 9.81 | 9.83 | 9.53 | 9.64 | 47.0M |
| 2022-12-12 | 10.16 | 10.21 | 9.68 | 9.78 | 63.7M |
| 2022-12-09 | 9.98 | 10.27 | 9.81 | 10.09 | 64.8M |
| 2022-12-08 | 9.82 | 10.39 | 9.62 | 9.94 | 85.8M |
| 2022-12-07 | 10.18 | 10.23 | 9.76 | 9.90 | 90.3M |
| 2022-12-06 | 9.66 | 10.40 | 9.62 | 10.25 | 131.4M |
| 2022-12-05 | 9.10 | 9.92 | 9.08 | 9.65 | 158.0M |
| 2022-12-02 | 8.77 | 9.27 | 8.71 | 9.02 | 135.1M |
| 2022-12-01 | 8.24 | 9.03 | 8.24 | 9.03 | 155.7M |
| 2022-11-30 | 8.01 | 8.37 | 7.95 | 8.21 | 61.3M |
| 2022-11-29 | 7.79 | 8.05 | 7.74 | 7.98 | 43.5M |
| 2022-11-28 | 7.69 | 7.74 | 7.46 | 7.73 | 26.0M |
| 2022-11-25 | 7.87 | 7.88 | 7.72 | 7.77 | 18.8M |
| 2022-11-24 | 7.88 | 7.91 | 7.78 | 7.85 | 23.1M |
| 2022-11-23 | 7.72 | 7.89 | 7.59 | 7.87 | 31.2M |
| 2022-11-22 | 7.93 | 7.96 | 7.70 | 7.73 | 30.8M |
| 2022-11-21 | 7.86 | 7.96 | 7.77 | 7.95 | 28.8M |
| 2022-11-18 | 8.07 | 8.12 | 7.89 | 7.92 | 32.4M |
| 2022-11-17 | 8.24 | 8.26 | 7.95 | 8.10 | 35.3M |
| 2022-11-16 | 8.46 | 8.49 | 8.24 | 8.26 | 31.2M |
| 2022-11-15 | 8.19 | 8.54 | 8.17 | 8.46 | 44.4M |
| 2022-11-14 | 8.58 | 8.78 | 8.17 | 8.26 | 52.0M |
| 2022-11-11 | 8.79 | 8.79 | 8.50 | 8.55 | 37.0M |
| 2022-11-10 | 8.59 | 8.66 | 8.46 | 8.53 | 34.8M |
| 2022-11-09 | 8.75 | 8.79 | 8.62 | 8.64 | 36.4M |
| 2022-11-08 | 8.93 | 8.99 | 8.68 | 8.74 | 47.3M |
| 2022-11-07 | 9.11 | 9.23 | 8.76 | 8.90 | 64.8M |
| 2022-11-04 | 8.54 | 9.08 | 8.53 | 8.90 | 76.7M |
| 2022-11-03 | 8.20 | 8.60 | 8.11 | 8.48 | 62.8M |
| 2022-11-02 | 8.07 | 8.40 | 8.02 | 8.23 | 53.7M |
| 2022-11-01 | 8.02 | 8.31 | 7.97 | 8.18 | 58.6M |
| 2022-10-31 | 8.03 | 8.20 | 7.91 | 7.97 | 34.4M |
| 2022-10-28 | 8.39 | 8.47 | 7.98 | 8.05 | 49.8M |
| 2022-10-27 | 8.59 | 8.81 | 8.42 | 8.47 | 66.7M |
| 2022-10-26 | 7.80 | 8.72 | 7.66 | 8.56 | 108.9M |
| 2022-10-25 | 7.90 | 8.32 | 7.78 | 8.12 | 77.9M |
| 2022-10-24 | 8.36 | 8.48 | 7.79 | 7.93 | 97.2M |
| 2022-10-21 | 8.74 | 8.81 | 8.46 | 8.49 | 45.8M |
| 2022-10-20 | 9.03 | 9.03 | 8.57 | 8.73 | 57.0M |
| 2022-10-19 | 9.11 | 9.35 | 9.01 | 9.12 | 57.3M |
| 2022-10-18 | 9.18 | 9.30 | 9.01 | 9.14 | 70.6M |
| 2022-10-17 | 9.18 | 9.20 | 8.91 | 9.13 | 94.3M |
| 2022-10-14 | 8.70 | 9.43 | 8.45 | 9.43 | 134.9M |
| 2022-10-13 | 9.00 | 9.15 | 8.55 | 8.57 | 77.2M |
| 2022-10-12 | 8.90 | 9.13 | 8.48 | 9.08 | 70.3M |
| 2022-10-11 | 8.88 | 9.13 | 8.64 | 8.91 | 55.2M |
| 2022-10-10 | 8.91 | 9.22 | 8.66 | 8.80 | 53.5M |
| 2022-09-30 | 8.90 | 8.95 | 8.67 | 8.74 | 51.1M |
| 2022-09-29 | 9.01 | 9.10 | 8.65 | 8.75 | 84.4M |
| 2022-09-28 | 9.97 | 10.08 | 9.14 | 9.14 | 73.3M |
| 2022-09-27 | 10.00 | 10.15 | 9.70 | 10.15 | 47.8M |
| 2022-09-26 | 9.90 | 10.23 | 9.77 | 9.88 | 48.7M |
| 2022-09-23 | 10.55 | 10.76 | 9.83 | 10.00 | 70.9M |
| 2022-09-22 | 10.35 | 10.87 | 10.19 | 10.34 | 64.6M |
| 2022-09-21 | 10.33 | 10.68 | 10.22 | 10.40 | 40.5M |
| 2022-09-20 | 10.41 | 10.79 | 10.34 | 10.51 | 48.6M |
| 2022-09-19 | 10.62 | 10.72 | 10.09 | 10.24 | 50.8M |
| 2022-09-16 | 10.50 | 11.05 | 10.45 | 10.45 | 60.7M |
| 2022-09-15 | 12.00 | 12.10 | 10.85 | 10.85 | 114.6M |
| 2022-09-14 | 12.04 | 12.54 | 11.84 | 12.05 | 73.8M |
| 2022-09-13 | 12.07 | 12.59 | 11.91 | 12.26 | 84.9M |
| 2022-09-09 | 12.40 | 12.50 | 11.43 | 11.94 | 101.5M |
| 2022-09-08 | 12.55 | 12.69 | 12.31 | 12.50 | 97.5M |
| 2022-09-07 | 11.97 | 12.75 | 11.88 | 12.53 | 181.7M |
| 2022-09-06 | 10.64 | 11.64 | 10.30 | 11.64 | 119.0M |
| 2022-09-05 | 10.63 | 10.90 | 10.34 | 10.58 | 70.7M |
| 2022-09-02 | 10.26 | 10.70 | 10.05 | 10.63 | 79.8M |
| 2022-09-01 | 10.69 | 11.00 | 10.01 | 10.28 | 101.6M |
| 2022-08-31 | 11.30 | 11.57 | 10.77 | 10.78 | 86.3M |
| 2022-08-30 | 11.20 | 11.58 | 10.81 | 11.50 | 113.6M |
| 2022-08-29 | 10.97 | 11.48 | 10.85 | 11.32 | 102.7M |
| 2022-08-26 | 10.50 | 11.38 | 10.34 | 11.10 | 145.8M |
| 2022-08-25 | 10.99 | 11.07 | 10.12 | 10.38 | 108.2M |
| 2022-08-24 | 10.83 | 11.58 | 10.60 | 10.97 | 157.2M |
| 2022-08-23 | 10.50 | 11.05 | 10.45 | 10.78 | 101.7M |
| 2022-08-22 | 10.49 | 10.55 | 9.99 | 10.50 | 90.1M |
| 2022-08-19 | 11.00 | 11.14 | 10.49 | 10.50 | 104.8M |
| 2022-08-18 | 11.08 | 11.58 | 10.92 | 11.04 | 144.1M |
| 2022-08-17 | 11.30 | 11.83 | 10.99 | 11.08 | 184.9M |
| 2022-08-16 | 10.70 | 11.68 | 10.42 | 11.26 | 228.1M |
| 2022-08-15 | 10.39 | 10.95 | 10.29 | 10.65 | 172.5M |
| 2022-08-12 | 10.75 | 10.90 | 9.95 | 10.40 | 189.9M |
| 2022-08-11 | 11.02 | 11.43 | 10.50 | 10.78 | 310.7M |
| 2022-08-10 | 9.92 | 10.73 | 9.92 | 10.73 | 293.2M |
| 2022-08-09 | 10.30 | 10.93 | 9.73 | 9.75 | 274.1M |
| 2022-08-08 | 9.47 | 10.32 | 9.28 | 10.32 | 251.7M |
| 2022-08-05 | 10.01 | 10.10 | 9.31 | 9.38 | 227.0M |
| 2022-08-04 | 9.79 | 10.34 | 9.08 | 10.34 | 269.9M |
| 2022-08-03 | 9.75 | 10.40 | 9.07 | 9.40 | 359.3M |
| 2022-08-02 | 9.85 | 9.85 | 9.54 | 9.85 | 351.7M |
| 2022-08-01 | 8.95 | 8.95 | 8.95 | 8.95 | 25.3M |
| 2022-07-29 | 8.14 | 8.14 | 8.14 | 8.14 | 29.4M |
| 2022-07-28 | 6.75 | 7.40 | 6.73 | 7.40 | 61.9M |
| 2022-07-27 | 6.58 | 6.74 | 6.55 | 6.73 | 11.4M |
| 2022-07-26 | 6.56 | 6.62 | 6.44 | 6.61 | 8.9M |
| 2022-07-25 | 6.68 | 6.71 | 6.51 | 6.57 | 10.1M |
| 2022-07-22 | 6.71 | 6.80 | 6.65 | 6.72 | 10.5M |
| 2022-07-21 | 6.81 | 6.84 | 6.68 | 6.69 | 16.0M |
| 2022-07-20 | 6.87 | 6.94 | 6.80 | 6.84 | 10.6M |
| 2022-07-19 | 6.92 | 6.95 | 6.81 | 6.87 | 12.7M |
| 2022-07-18 | 6.70 | 6.95 | 6.70 | 6.93 | 17.9M |
| 2022-07-15 | 6.84 | 6.84 | 6.65 | 6.73 | 20.8M |
| 2022-07-14 | 6.77 | 6.96 | 6.65 | 6.93 | 20.7M |
| 2022-07-13 | 6.68 | 6.78 | 6.66 | 6.74 | 10.3M |
| 2022-07-12 | 6.68 | 6.79 | 6.65 | 6.68 | 9.6M |
| 2022-07-11 | 6.88 | 6.89 | 6.65 | 6.71 | 13.8M |
| 2022-07-08 | 6.95 | 7.03 | 6.87 | 6.89 | 11.9M |
| 2022-07-07 | 6.91 | 7.07 | 6.81 | 6.97 | 13.0M |
| 2022-07-06 | 7.10 | 7.10 | 6.80 | 6.87 | 20.1M |
| 2022-07-05 | 7.45 | 7.48 | 7.25 | 7.38 | 20.5M |
| 2022-07-04 | 7.39 | 7.47 | 7.27 | 7.44 | 18.6M |
| 2022-07-01 | 7.55 | 7.55 | 7.36 | 7.41 | 22.9M |
| 2022-06-30 | 7.56 | 7.59 | 7.43 | 7.55 | 23.5M |
| 2022-06-29 | 7.84 | 7.91 | 7.46 | 7.48 | 53.1M |
| 2022-06-28 | 7.66 | 8.19 | 7.60 | 7.95 | 77.0M |
| 2022-06-27 | 7.73 | 7.83 | 7.56 | 7.64 | 82.0M |
| 2022-06-24 | 6.99 | 7.62 | 6.98 | 7.62 | 52.5M |
| 2022-06-23 | 6.78 | 6.94 | 6.74 | 6.93 | 14.7M |
| 2022-06-22 | 7.04 | 7.05 | 6.80 | 6.82 | 18.9M |
| 2022-06-21 | 7.25 | 7.25 | 6.93 | 7.01 | 23.9M |
| 2022-06-20 | 7.04 | 7.21 | 7.01 | 7.19 | 28.0M |
| 2022-06-17 | 6.89 | 7.08 | 6.80 | 7.01 | 20.7M |
| 2022-06-16 | 6.95 | 7.09 | 6.89 | 6.93 | 19.2M |
| 2022-06-15 | 6.92 | 7.06 | 6.86 | 6.96 | 25.8M |
| 2022-06-14 | 6.84 | 6.89 | 6.64 | 6.88 | 24.1M |
| 2022-06-13 | 6.92 | 7.06 | 6.84 | 6.94 | 20.7M |
| 2022-06-10 | 6.80 | 7.02 | 6.80 | 6.97 | 17.7M |
| 2022-06-09 | 6.92 | 7.07 | 6.83 | 6.89 | 19.4M |
| 2022-06-08 | 6.95 | 7.08 | 6.86 | 7.01 | 28.6M |
| 2022-06-07 | 7.06 | 7.30 | 6.95 | 7.07 | 50.8M |
| 2022-06-06 | 6.66 | 6.90 | 6.62 | 6.88 | 28.1M |
| 2022-06-02 | 6.68 | 6.71 | 6.59 | 6.69 | 13.6M |
| 2022-06-01 | 6.69 | 6.73 | 6.62 | 6.68 | 18.7M |
| 2022-05-31 | 6.72 | 6.84 | 6.66 | 6.73 | 27.2M |
| 2022-05-30 | 6.72 | 6.74 | 6.58 | 6.64 | 22.1M |
| 2022-05-27 | 6.38 | 6.88 | 6.37 | 6.68 | 48.0M |
| 2022-05-26 | 6.39 | 6.42 | 6.25 | 6.37 | 14.9M |
| 2022-05-25 | 6.31 | 6.42 | 6.20 | 6.39 | 21.8M |
| 2022-05-24 | 6.60 | 6.67 | 6.20 | 6.22 | 32.0M |
| 2022-05-23 | 6.51 | 6.68 | 6.43 | 6.63 | 32.3M |
| 2022-05-20 | 6.27 | 6.43 | 6.24 | 6.37 | 27.7M |
| 2022-05-19 | 5.90 | 6.24 | 5.83 | 6.16 | 22.0M |
| 2022-05-18 | 5.98 | 6.04 | 5.94 | 5.98 | 11.7M |
| 2022-05-17 | 5.91 | 5.97 | 5.80 | 5.95 | 10.9M |
| 2022-05-16 | 6.04 | 6.10 | 5.93 | 5.94 | 11.2M |
| 2022-05-13 | 6.01 | 6.04 | 5.93 | 5.99 | 10.3M |
| 2022-05-12 | 6.00 | 6.10 | 5.87 | 5.98 | 19.2M |
| 2022-05-11 | 5.86 | 6.17 | 5.86 | 6.01 | 25.4M |
| 2022-05-10 | 5.61 | 5.85 | 5.58 | 5.85 | 16.0M |
| 2022-05-09 | 5.60 | 5.77 | 5.55 | 5.69 | 10.2M |
| 2022-05-06 | 5.66 | 5.74 | 5.55 | 5.60 | 18.8M |
| 2022-05-05 | 5.85 | 5.91 | 5.76 | 5.83 | 16.1M |
| 2022-04-29 | 5.56 | 5.85 | 5.56 | 5.84 | 22.1M |
| 2022-04-28 | 5.50 | 5.63 | 5.41 | 5.49 | 14.7M |
| 2022-04-27 | 5.22 | 5.59 | 5.20 | 5.58 | 22.4M |
| 2022-04-26 | 5.57 | 5.64 | 5.30 | 5.36 | 25.5M |
| 2022-04-25 | 6.06 | 6.06 | 5.54 | 5.55 | 29.4M |
| 2022-04-22 | 6.21 | 6.26 | 6.13 | 6.16 | 13.3M |
| 2022-04-21 | 6.61 | 6.61 | 6.18 | 6.20 | 23.6M |
| 2022-04-20 | 6.80 | 6.81 | 6.60 | 6.60 | 16.2M |
| 2022-04-19 | 6.95 | 6.95 | 6.77 | 6.80 | 20.2M |
| 2022-04-18 | 6.90 | 7.00 | 6.71 | 6.90 | 21.8M |
| 2022-04-15 | 6.86 | 7.02 | 6.81 | 6.90 | 21.8M |
| 2022-04-14 | 6.91 | 7.04 | 6.60 | 7.04 | 45.7M |
| 2022-04-13 | 7.45 | 7.45 | 6.85 | 6.94 | 54.5M |
| 2022-04-12 | 7.85 | 7.90 | 7.45 | 7.45 | 65.4M |
| 2022-04-11 | 8.56 | 8.72 | 8.23 | 8.28 | 33.2M |
| 2022-04-08 | 8.58 | 8.75 | 8.53 | 8.61 | 38.1M |
| 2022-04-07 | 8.30 | 8.75 | 8.26 | 8.65 | 51.9M |
| 2022-04-06 | 8.00 | 8.45 | 7.97 | 8.39 | 31.3M |
| 2022-04-01 | 8.01 | 8.04 | 7.91 | 8.02 | 13.1M |
| 2022-03-31 | 8.08 | 8.19 | 8.02 | 8.06 | 15.4M |
| 2022-03-30 | 8.01 | 8.11 | 7.99 | 8.09 | 14.3M |
| 2022-03-29 | 8.11 | 8.12 | 7.88 | 7.92 | 12.7M |
| 2022-03-28 | 7.99 | 8.20 | 7.85 | 8.07 | 16.7M |
| 2022-03-25 | 8.24 | 8.25 | 8.08 | 8.10 | 15.6M |
| 2022-03-24 | 8.19 | 8.25 | 8.07 | 8.15 | 19.7M |
| 2022-03-23 | 8.52 | 8.61 | 8.31 | 8.32 | 25.4M |
| 2022-03-22 | 8.30 | 8.44 | 8.24 | 8.29 | 20.4M |
| 2022-03-21 | 8.30 | 8.53 | 8.27 | 8.38 | 39.8M |
| 2022-03-18 | 7.97 | 8.27 | 7.89 | 8.23 | 35.9M |
| 2022-03-17 | 7.80 | 8.16 | 7.79 | 7.95 | 30.7M |
| 2022-03-16 | 7.38 | 7.58 | 7.13 | 7.54 | 20.6M |
| 2022-03-15 | 7.67 | 7.67 | 7.16 | 7.20 | 21.5M |
| 2022-03-14 | 7.92 | 8.00 | 7.68 | 7.69 | 14.1M |
| 2022-03-11 | 7.86 | 8.03 | 7.78 | 7.99 | 14.4M |
| 2022-03-10 | 7.88 | 8.03 | 7.79 | 7.99 | 19.6M |
| 2022-03-09 | 7.99 | 8.00 | 7.29 | 7.70 | 23.4M |
| 2022-03-08 | 8.20 | 8.27 | 7.86 | 7.95 | 19.5M |
| 2022-03-07 | 8.40 | 8.43 | 8.16 | 8.19 | 19.6M |
| 2022-03-04 | 8.52 | 8.53 | 8.34 | 8.37 | 16.2M |
| 2022-03-03 | 8.58 | 8.63 | 8.49 | 8.53 | 13.5M |
| 2022-03-02 | 8.56 | 8.61 | 8.47 | 8.54 | 16.2M |
| 2022-03-01 | 8.58 | 8.74 | 8.55 | 8.62 | 19.0M |
| 2022-02-28 | 8.70 | 8.70 | 8.38 | 8.54 | 19.5M |
| 2022-02-25 | 8.68 | 8.80 | 8.61 | 8.65 | 18.7M |
| 2022-02-24 | 8.90 | 8.95 | 8.40 | 8.56 | 31.9M |
| 2022-02-23 | 8.84 | 8.96 | 8.82 | 8.94 | 12.6M |
| 2022-02-22 | 8.96 | 8.96 | 8.76 | 8.81 | 17.0M |
| 2022-02-21 | 9.03 | 9.05 | 8.93 | 9.01 | 13.2M |
| 2022-02-18 | 8.95 | 9.09 | 8.91 | 9.05 | 14.5M |
| 2022-02-17 | 9.13 | 9.13 | 8.94 | 9.02 | 15.3M |
| 2022-02-16 | 8.84 | 9.10 | 8.84 | 9.05 | 19.7M |
| 2022-02-15 | 8.74 | 8.84 | 8.64 | 8.79 | 13.9M |
| 2022-02-14 | 9.01 | 9.10 | 8.68 | 8.73 | 27.5M |
| 2022-02-11 | 9.28 | 9.34 | 9.15 | 9.16 | 24.9M |
| 2022-02-10 | 9.18 | 9.26 | 9.11 | 9.24 | 28.9M |
| 2022-02-09 | 8.72 | 9.23 | 8.70 | 9.12 | 42.4M |
| 2022-02-08 | 8.67 | 8.73 | 8.50 | 8.72 | 13.9M |
| 2022-02-07 | 8.42 | 8.73 | 8.41 | 8.60 | 16.6M |
| 2022-01-28 | 8.37 | 8.47 | 8.12 | 8.34 | 12.8M |
| 2022-01-27 | 8.81 | 8.86 | 8.28 | 8.30 | 18.8M |
| 2022-01-26 | 8.80 | 8.98 | 8.78 | 8.82 | 9.3M |
| 2022-01-25 | 9.04 | 9.11 | 8.80 | 8.80 | 14.5M |
| 2022-01-24 | 9.03 | 9.16 | 8.93 | 9.09 | 17.3M |
| 2022-01-21 | 8.93 | 8.97 | 8.84 | 8.91 | 9.3M |
| 2022-01-20 | 9.12 | 9.15 | 8.90 | 8.94 | 15.0M |
| 2022-01-19 | 9.00 | 9.25 | 8.97 | 9.14 | 20.0M |
| 2022-01-18 | 9.02 | 9.10 | 8.92 | 9.04 | 12.4M |
| 2022-01-17 | 8.96 | 9.02 | 8.90 | 9.01 | 10.7M |
| 2022-01-14 | 9.05 | 9.06 | 8.92 | 8.95 | 11.4M |
| 2022-01-13 | 9.18 | 9.18 | 9.03 | 9.04 | 13.1M |
| 2022-01-12 | 9.21 | 9.21 | 9.05 | 9.13 | 13.5M |
| 2022-01-11 | 9.19 | 9.25 | 9.12 | 9.16 | 13.8M |
| 2022-01-10 | 9.06 | 9.19 | 9.04 | 9.17 | 19.9M |
| 2022-01-07 | 9.05 | 9.17 | 9.01 | 9.04 | 14.8M |
| 2022-01-06 | 8.98 | 9.08 | 8.91 | 9.03 | 10.9M |
| 2022-01-05 | 9.12 | 9.16 | 8.90 | 8.98 | 17.9M |
| 2022-01-04 | 9.30 | 9.35 | 9.07 | 9.12 | 20.2M |