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 |
|---|---|---|---|---|---|
| 2023-12-29 | 6.69 | 6.71 | 6.62 | 6.68 | 21.1M |
| 2023-12-28 | 6.30 | 6.73 | 6.26 | 6.67 | 33.5M |
| 2023-12-27 | 6.29 | 6.31 | 6.16 | 6.30 | 12.1M |
| 2023-12-26 | 6.35 | 6.35 | 6.22 | 6.27 | 10.4M |
| 2023-12-25 | 6.35 | 6.44 | 6.33 | 6.36 | 10.3M |
| 2023-12-22 | 6.44 | 6.53 | 6.25 | 6.40 | 22.7M |
| 2023-12-21 | 6.34 | 6.44 | 6.30 | 6.38 | 15.4M |
| 2023-12-20 | 6.50 | 6.50 | 6.33 | 6.37 | 13.2M |
| 2023-12-19 | 6.46 | 6.57 | 6.42 | 6.48 | 10.6M |
| 2023-12-18 | 6.55 | 6.59 | 6.45 | 6.48 | 9.5M |
| 2023-12-15 | 6.64 | 6.74 | 6.58 | 6.58 | 10.3M |
| 2023-12-14 | 6.67 | 6.78 | 6.64 | 6.64 | 8.0M |
| 2023-12-13 | 6.71 | 6.74 | 6.65 | 6.66 | 8.6M |
| 2023-12-12 | 6.78 | 6.78 | 6.69 | 6.74 | 8.3M |
| 2023-12-11 | 6.72 | 6.79 | 6.64 | 6.77 | 9.4M |
| 2023-12-08 | 6.78 | 6.85 | 6.73 | 6.74 | 10.2M |
| 2023-12-07 | 6.79 | 6.80 | 6.65 | 6.73 | 11.4M |
| 2023-12-06 | 6.78 | 6.88 | 6.71 | 6.77 | 15.2M |
| 2023-12-05 | 6.99 | 6.99 | 6.77 | 6.78 | 13.8M |
| 2023-12-04 | 6.97 | 7.07 | 6.94 | 6.99 | 11.8M |
| 2023-12-01 | 6.95 | 7.00 | 6.85 | 6.94 | 9.6M |
| 2023-11-30 | 7.00 | 7.03 | 6.86 | 6.91 | 10.8M |
| 2023-11-29 | 7.08 | 7.11 | 6.98 | 7.00 | 10.6M |
| 2023-11-28 | 7.08 | 7.11 | 6.99 | 7.08 | 10.3M |
| 2023-11-27 | 7.09 | 7.12 | 7.00 | 7.09 | 12.4M |
| 2023-11-24 | 7.26 | 7.43 | 7.12 | 7.12 | 16.8M |
| 2023-11-23 | 7.13 | 7.20 | 7.08 | 7.18 | 8.5M |
| 2023-11-22 | 7.30 | 7.30 | 7.09 | 7.11 | 14.4M |
| 2023-11-21 | 7.39 | 7.39 | 7.23 | 7.25 | 11.6M |
| 2023-11-20 | 7.31 | 7.38 | 7.24 | 7.34 | 13.8M |
| 2023-11-17 | 7.26 | 7.30 | 7.21 | 7.28 | 11.2M |
| 2023-11-16 | 7.40 | 7.40 | 7.25 | 7.28 | 16.7M |
| 2023-11-15 | 7.31 | 7.45 | 7.25 | 7.42 | 27.0M |
| 2023-11-14 | 7.09 | 7.31 | 7.08 | 7.25 | 23.2M |
| 2023-11-13 | 7.03 | 7.28 | 6.93 | 7.14 | 27.6M |
| 2023-11-10 | 7.00 | 7.10 | 6.91 | 7.00 | 13.4M |
| 2023-11-09 | 6.98 | 7.05 | 6.95 | 6.98 | 10.9M |
| 2023-11-08 | 7.00 | 7.02 | 6.95 | 6.98 | 10.9M |
| 2023-11-07 | 7.01 | 7.06 | 6.95 | 7.01 | 11.2M |
| 2023-11-06 | 6.92 | 7.03 | 6.92 | 7.02 | 10.5M |
| 2023-11-03 | 6.77 | 6.92 | 6.75 | 6.87 | 11.1M |
| 2023-11-02 | 6.82 | 6.85 | 6.76 | 6.76 | 8.2M |
| 2023-11-01 | 6.86 | 6.86 | 6.78 | 6.82 | 7.2M |
| 2023-10-31 | 6.83 | 6.86 | 6.77 | 6.84 | 9.9M |
| 2023-10-30 | 6.82 | 6.88 | 6.78 | 6.86 | 12.4M |
| 2023-10-27 | 6.69 | 6.88 | 6.63 | 6.84 | 14.2M |
| 2023-10-26 | 6.65 | 6.74 | 6.57 | 6.73 | 15.8M |
| 2023-10-25 | 6.55 | 6.70 | 6.55 | 6.59 | 11.7M |
| 2023-10-24 | 6.26 | 6.55 | 6.26 | 6.52 | 17.1M |
| 2023-10-23 | 6.61 | 6.63 | 6.24 | 6.26 | 17.2M |
| 2023-10-20 | 6.60 | 6.70 | 6.56 | 6.62 | 8.1M |
| 2023-10-19 | 6.57 | 6.66 | 6.52 | 6.59 | 8.7M |
| 2023-10-18 | 6.74 | 6.74 | 6.56 | 6.61 | 13.1M |
| 2023-10-17 | 6.75 | 6.81 | 6.71 | 6.77 | 10.5M |
| 2023-10-16 | 7.00 | 7.00 | 6.73 | 6.74 | 20.7M |
| 2023-10-13 | 7.16 | 7.16 | 6.96 | 7.00 | 18.4M |
| 2023-10-12 | 7.14 | 7.22 | 7.10 | 7.20 | 11.1M |
| 2023-10-11 | 7.16 | 7.18 | 7.10 | 7.12 | 7.6M |
| 2023-10-10 | 7.18 | 7.19 | 7.12 | 7.14 | 6.3M |
| 2023-10-09 | 7.27 | 7.28 | 7.14 | 7.16 | 9.3M |
| 2023-09-28 | 7.23 | 7.28 | 7.21 | 7.27 | 7.3M |
| 2023-09-27 | 7.15 | 7.31 | 7.13 | 7.23 | 9.1M |
| 2023-09-26 | 7.18 | 7.22 | 7.15 | 7.17 | 6.4M |
| 2023-09-25 | 7.28 | 7.28 | 7.17 | 7.20 | 9.3M |
| 2023-09-22 | 7.17 | 7.32 | 7.14 | 7.31 | 9.7M |
| 2023-09-21 | 7.21 | 7.29 | 7.17 | 7.19 | 6.7M |
| 2023-09-20 | 7.37 | 7.38 | 7.22 | 7.23 | 9.1M |
| 2023-09-19 | 7.39 | 7.45 | 7.30 | 7.38 | 7.5M |
| 2023-09-18 | 7.38 | 7.41 | 7.23 | 7.37 | 8.6M |
| 2023-09-15 | 7.42 | 7.43 | 7.33 | 7.38 | 10.9M |
| 2023-09-14 | 7.38 | 7.42 | 7.30 | 7.38 | 14.0M |
| 2023-09-13 | 7.78 | 7.78 | 7.35 | 7.42 | 41.2M |
| 2023-09-12 | 7.54 | 7.88 | 7.46 | 7.82 | 56.5M |
| 2023-09-11 | 7.46 | 7.55 | 7.36 | 7.46 | 10.4M |
| 2023-09-08 | 7.34 | 7.54 | 7.32 | 7.45 | 14.3M |
| 2023-09-07 | 7.50 | 7.56 | 7.34 | 7.35 | 12.8M |
| 2023-09-06 | 7.56 | 7.62 | 7.49 | 7.53 | 14.5M |
| 2023-09-05 | 7.48 | 7.75 | 7.43 | 7.63 | 29.5M |
| 2023-09-04 | 7.40 | 7.53 | 7.39 | 7.52 | 22.8M |
| 2023-09-01 | 7.40 | 7.45 | 7.24 | 7.33 | 19.1M |
| 2023-08-31 | 7.56 | 7.91 | 7.39 | 7.42 | 39.0M |
| 2023-08-30 | 7.29 | 7.45 | 7.28 | 7.41 | 26.8M |
| 2023-08-29 | 7.12 | 7.26 | 7.10 | 7.23 | 19.3M |
| 2023-08-28 | 7.37 | 7.41 | 7.13 | 7.16 | 30.8M |
| 2023-08-25 | 6.98 | 7.05 | 6.88 | 6.96 | 13.5M |
| 2023-08-24 | 6.98 | 7.11 | 6.93 | 7.01 | 10.7M |
| 2023-08-23 | 7.16 | 7.16 | 6.97 | 6.98 | 10.4M |
| 2023-08-22 | 7.20 | 7.26 | 7.05 | 7.14 | 14.1M |
| 2023-08-21 | 7.17 | 7.28 | 7.17 | 7.21 | 8.4M |
| 2023-08-18 | 7.28 | 7.34 | 7.16 | 7.17 | 10.1M |
| 2023-08-17 | 7.18 | 7.30 | 7.12 | 7.28 | 11.8M |
| 2023-08-16 | 7.29 | 7.35 | 7.20 | 7.21 | 14.2M |
| 2023-08-15 | 7.38 | 7.40 | 7.23 | 7.30 | 10.7M |
| 2023-08-14 | 7.29 | 7.42 | 7.20 | 7.39 | 14.8M |
| 2023-08-11 | 7.63 | 7.66 | 7.38 | 7.38 | 23.6M |
| 2023-08-10 | 7.62 | 7.70 | 7.61 | 7.65 | 9.4M |
| 2023-08-09 | 7.70 | 7.73 | 7.58 | 7.65 | 13.2M |
| 2023-08-08 | 7.83 | 7.84 | 7.68 | 7.73 | 14.4M |
| 2023-08-07 | 7.97 | 7.98 | 7.80 | 7.83 | 16.0M |
| 2023-08-04 | 7.94 | 8.01 | 7.87 | 7.98 | 21.1M |
| 2023-08-03 | 7.87 | 7.95 | 7.85 | 7.91 | 11.5M |
| 2023-08-02 | 7.89 | 8.08 | 7.85 | 7.93 | 29.5M |
| 2023-08-01 | 7.96 | 8.02 | 7.82 | 7.90 | 20.4M |
| 2023-07-31 | 7.85 | 8.04 | 7.82 | 7.95 | 28.1M |
| 2023-07-28 | 7.64 | 7.82 | 7.59 | 7.80 | 17.6M |
| 2023-07-27 | 7.80 | 7.81 | 7.66 | 7.68 | 20.4M |
| 2023-07-26 | 7.91 | 7.96 | 7.79 | 7.82 | 20.1M |
| 2023-07-25 | 7.57 | 8.02 | 7.55 | 7.91 | 53.7M |
| 2023-07-24 | 7.57 | 7.57 | 7.44 | 7.50 | 9.9M |
| 2023-07-21 | 7.56 | 7.67 | 7.49 | 7.57 | 13.2M |
| 2023-07-20 | 7.67 | 7.75 | 7.57 | 7.58 | 19.7M |
| 2023-07-19 | 7.58 | 7.64 | 7.53 | 7.63 | 10.5M |
| 2023-07-18 | 7.59 | 7.65 | 7.51 | 7.61 | 13.5M |
| 2023-07-17 | 7.77 | 7.78 | 7.51 | 7.55 | 24.9M |
| 2023-07-14 | 7.88 | 7.88 | 7.76 | 7.78 | 19.0M |
| 2023-07-13 | 7.76 | 7.90 | 7.73 | 7.88 | 24.1M |
| 2023-07-12 | 7.84 | 7.85 | 7.72 | 7.73 | 20.7M |
| 2023-07-11 | 7.92 | 7.98 | 7.76 | 7.85 | 20.8M |
| 2023-07-10 | 7.79 | 7.98 | 7.76 | 7.87 | 24.5M |
| 2023-07-07 | 7.89 | 7.89 | 7.76 | 7.82 | 21.0M |
| 2023-07-06 | 7.87 | 8.02 | 7.82 | 7.91 | 33.7M |
| 2023-07-05 | 8.10 | 8.12 | 7.87 | 7.91 | 41.2M |
| 2023-07-04 | 8.41 | 8.41 | 8.06 | 8.10 | 83.2M |
| 2023-07-03 | 8.16 | 8.49 | 8.16 | 8.49 | 53.6M |
| 2023-06-30 | 7.42 | 7.80 | 7.41 | 7.72 | 37.4M |
| 2023-06-29 | 7.41 | 7.65 | 7.40 | 7.42 | 17.7M |
| 2023-06-28 | 7.58 | 7.59 | 7.38 | 7.48 | 14.4M |
| 2023-06-27 | 7.36 | 7.63 | 7.36 | 7.58 | 24.4M |
| 2023-06-26 | 7.40 | 7.50 | 7.28 | 7.35 | 15.4M |
| 2023-06-21 | 7.45 | 7.64 | 7.40 | 7.40 | 17.9M |
| 2023-06-20 | 7.49 | 7.58 | 7.44 | 7.53 | 16.3M |
| 2023-06-19 | 7.80 | 7.80 | 7.48 | 7.52 | 33.1M |
| 2023-06-16 | 7.71 | 7.82 | 7.67 | 7.78 | 28.7M |
| 2023-06-15 | 7.28 | 7.72 | 7.23 | 7.71 | 46.4M |
| 2023-06-14 | 7.35 | 7.39 | 7.26 | 7.28 | 12.8M |
| 2023-06-13 | 7.30 | 7.54 | 7.30 | 7.35 | 17.8M |
| 2023-06-12 | 7.15 | 7.40 | 7.12 | 7.33 | 20.8M |
| 2023-06-09 | 7.22 | 7.25 | 7.11 | 7.17 | 13.4M |
| 2023-06-08 | 7.20 | 7.28 | 7.08 | 7.23 | 19.6M |
| 2023-06-07 | 7.66 | 7.68 | 7.00 | 7.26 | 45.4M |
| 2023-06-06 | 7.78 | 7.79 | 7.62 | 7.66 | 18.2M |
| 2023-06-05 | 8.01 | 8.03 | 7.79 | 7.83 | 22.6M |
| 2023-06-02 | 7.86 | 8.05 | 7.78 | 8.01 | 28.8M |
| 2023-06-01 | 7.76 | 7.84 | 7.69 | 7.83 | 17.1M |
| 2023-05-31 | 7.93 | 7.94 | 7.73 | 7.75 | 22.4M |
| 2023-05-30 | 7.93 | 7.98 | 7.84 | 7.93 | 17.1M |
| 2023-05-29 | 8.14 | 8.16 | 7.95 | 7.97 | 30.9M |
| 2023-05-26 | 8.40 | 8.40 | 8.11 | 8.21 | 38.5M |
| 2023-05-25 | 8.12 | 8.64 | 8.12 | 8.43 | 66.2M |
| 2023-05-24 | 8.07 | 8.28 | 7.96 | 8.22 | 37.3M |
| 2023-05-23 | 8.02 | 8.25 | 7.96 | 8.11 | 29.8M |
| 2023-05-22 | 8.05 | 8.10 | 7.91 | 8.01 | 19.0M |
| 2023-05-19 | 8.10 | 8.14 | 7.98 | 8.11 | 13.8M |
| 2023-05-18 | 8.25 | 8.26 | 7.98 | 8.06 | 23.1M |
| 2023-05-17 | 8.18 | 8.22 | 8.03 | 8.21 | 20.5M |
| 2023-05-16 | 8.15 | 8.37 | 8.10 | 8.22 | 39.5M |
| 2023-05-15 | 7.95 | 8.28 | 7.95 | 8.14 | 36.5M |
| 2023-05-12 | 8.15 | 8.19 | 7.89 | 7.89 | 28.5M |
| 2023-05-11 | 7.87 | 8.53 | 7.87 | 8.20 | 58.2M |
| 2023-05-10 | 7.80 | 8.02 | 7.71 | 7.90 | 21.5M |
| 2023-05-09 | 7.95 | 8.01 | 7.76 | 7.77 | 22.3M |
| 2023-05-08 | 7.88 | 8.03 | 7.85 | 7.95 | 18.1M |
| 2023-05-05 | 8.03 | 8.08 | 7.78 | 7.88 | 22.2M |
| 2023-05-04 | 8.28 | 8.29 | 7.99 | 8.03 | 34.3M |
| 2023-04-28 | 7.81 | 8.33 | 7.80 | 8.28 | 43.9M |
| 2023-04-27 | 8.02 | 8.05 | 7.75 | 7.79 | 29.4M |
| 2023-04-26 | 7.74 | 8.12 | 7.66 | 8.06 | 38.7M |
| 2023-04-25 | 8.03 | 8.13 | 7.64 | 7.76 | 49.5M |
| 2023-04-24 | 8.29 | 8.32 | 7.95 | 8.04 | 33.0M |
| 2023-04-21 | 8.55 | 8.74 | 8.26 | 8.28 | 37.3M |
| 2023-04-20 | 8.42 | 8.56 | 8.26 | 8.54 | 35.7M |
| 2023-04-19 | 8.84 | 8.88 | 8.46 | 8.49 | 59.3M |
| 2023-04-18 | 8.59 | 9.01 | 8.52 | 8.87 | 68.8M |
| 2023-04-17 | 8.37 | 8.80 | 8.37 | 8.62 | 56.8M |
| 2023-04-14 | 8.25 | 8.49 | 8.22 | 8.44 | 45.1M |
| 2023-04-13 | 8.29 | 8.40 | 8.18 | 8.21 | 30.4M |
| 2023-04-12 | 8.40 | 8.46 | 8.13 | 8.21 | 41.1M |
| 2023-04-11 | 8.38 | 8.45 | 8.26 | 8.44 | 21.2M |
| 2023-04-10 | 8.42 | 8.53 | 8.27 | 8.37 | 28.9M |
| 2023-04-07 | 8.40 | 8.55 | 8.38 | 8.44 | 24.0M |
| 2023-04-06 | 8.38 | 8.52 | 8.26 | 8.44 | 29.4M |
| 2023-04-04 | 8.76 | 8.76 | 8.30 | 8.36 | 58.4M |
| 2023-04-03 | 8.81 | 8.90 | 8.63 | 8.80 | 33.2M |
| 2023-03-31 | 8.75 | 8.88 | 8.69 | 8.84 | 32.6M |
| 2023-03-30 | 8.71 | 8.79 | 8.53 | 8.75 | 34.9M |
| 2023-03-29 | 9.02 | 9.10 | 8.32 | 8.70 | 81.0M |
| 2023-03-28 | 9.49 | 9.54 | 9.05 | 9.09 | 77.5M |
| 2023-03-27 | 9.22 | 9.74 | 9.11 | 9.50 | 102.8M |
| 2023-03-24 | 9.24 | 9.24 | 9.01 | 9.19 | 48.6M |
| 2023-03-23 | 9.02 | 9.32 | 8.94 | 9.23 | 58.7M |
| 2023-03-22 | 9.21 | 9.37 | 9.01 | 9.06 | 48.6M |
| 2023-03-21 | 9.15 | 9.25 | 8.98 | 9.18 | 33.2M |
| 2023-03-20 | 9.14 | 9.30 | 8.74 | 9.24 | 44.4M |
| 2023-03-17 | 9.12 | 9.23 | 9.06 | 9.08 | 19.3M |
| 2023-03-16 | 9.23 | 9.23 | 9.01 | 9.05 | 21.1M |
| 2023-03-15 | 9.23 | 9.37 | 9.18 | 9.27 | 24.8M |
| 2023-03-14 | 9.52 | 9.53 | 9.05 | 9.15 | 38.2M |
| 2023-03-13 | 9.60 | 9.74 | 9.45 | 9.55 | 21.3M |
| 2023-03-10 | 9.72 | 9.79 | 9.52 | 9.60 | 20.8M |
| 2023-03-09 | 10.03 | 10.07 | 9.80 | 9.81 | 20.8M |
| 2023-03-08 | 9.88 | 10.17 | 9.85 | 10.01 | 23.3M |
| 2023-03-07 | 10.23 | 10.27 | 9.94 | 9.94 | 22.3M |
| 2023-03-06 | 10.35 | 10.35 | 9.97 | 10.27 | 30.2M |
| 2023-03-03 | 10.34 | 10.44 | 10.24 | 10.35 | 19.8M |
| 2023-03-02 | 10.61 | 10.62 | 10.27 | 10.35 | 33.5M |
| 2023-03-01 | 10.63 | 10.63 | 10.43 | 10.55 | 30.5M |
| 2023-02-28 | 10.66 | 10.78 | 10.53 | 10.63 | 19.4M |
| 2023-02-27 | 10.83 | 11.05 | 10.60 | 10.66 | 26.4M |
| 2023-02-24 | 11.07 | 11.09 | 10.65 | 10.85 | 35.3M |
| 2023-02-23 | 10.95 | 11.15 | 10.85 | 11.06 | 26.6M |
| 2023-02-22 | 10.96 | 11.18 | 10.89 | 10.95 | 26.5M |
| 2023-02-21 | 11.22 | 11.33 | 10.96 | 11.07 | 38.2M |
| 2023-02-20 | 10.96 | 11.49 | 10.96 | 11.22 | 40.3M |
| 2023-02-17 | 11.13 | 11.30 | 10.88 | 10.91 | 43.6M |
| 2023-02-16 | 11.51 | 11.74 | 11.10 | 11.26 | 52.8M |
| 2023-02-15 | 11.50 | 11.69 | 11.33 | 11.45 | 40.1M |
| 2023-02-14 | 11.40 | 11.79 | 11.29 | 11.62 | 40.8M |
| 2023-02-13 | 11.63 | 11.90 | 11.36 | 11.45 | 42.8M |
| 2023-02-10 | 11.68 | 11.83 | 11.51 | 11.72 | 29.8M |
| 2023-02-09 | 11.64 | 12.05 | 11.48 | 11.76 | 43.5M |
| 2023-02-08 | 12.02 | 12.07 | 11.45 | 11.50 | 51.7M |
| 2023-02-07 | 11.69 | 12.38 | 11.63 | 12.15 | 64.3M |
| 2023-02-06 | 12.00 | 12.00 | 11.58 | 11.69 | 47.2M |
| 2023-02-03 | 12.04 | 12.17 | 11.71 | 12.11 | 44.7M |
| 2023-02-02 | 12.10 | 12.60 | 11.76 | 12.15 | 62.3M |
| 2023-02-01 | 12.20 | 12.74 | 12.00 | 12.31 | 86.1M |
| 2023-01-31 | 11.17 | 12.50 | 11.08 | 12.29 | 106.5M |
| 2023-01-30 | 11.19 | 11.60 | 11.01 | 11.36 | 67.0M |
| 2023-01-20 | 11.20 | 11.31 | 10.83 | 11.16 | 46.9M |
| 2023-01-19 | 10.30 | 11.28 | 10.26 | 11.11 | 78.5M |
| 2023-01-18 | 10.06 | 10.50 | 9.80 | 10.38 | 61.0M |
| 2023-01-17 | 10.02 | 10.47 | 9.89 | 10.00 | 58.9M |
| 2023-01-16 | 10.06 | 10.26 | 9.97 | 10.02 | 39.9M |
| 2023-01-13 | 10.25 | 10.29 | 9.97 | 10.16 | 27.6M |
| 2023-01-12 | 10.23 | 10.49 | 10.11 | 10.15 | 36.4M |
| 2023-01-11 | 10.46 | 10.57 | 10.19 | 10.27 | 43.4M |
| 2023-01-10 | 10.58 | 10.70 | 10.27 | 10.49 | 67.1M |
| 2023-01-09 | 9.84 | 10.70 | 9.72 | 10.49 | 112.4M |
| 2023-01-06 | 9.23 | 10.09 | 9.19 | 9.78 | 85.2M |
| 2023-01-05 | 9.00 | 9.25 | 8.87 | 9.18 | 38.0M |
| 2023-01-04 | 9.12 | 9.21 | 8.92 | 8.99 | 33.9M |
| 2023-01-03 | 8.70 | 9.25 | 8.58 | 9.14 | 43.8M |