6.72
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.46 | 6.88 | 6.44 | 6.72 | 0.2M |
| 2025-09-25 | 6.47 | 6.54 | 6.17 | 6.36 | 0.3M |
| 2025-09-24 | 7.03 | 7.06 | 6.31 | 6.59 | 0.4M |
| 2025-09-23 | 7.68 | 7.84 | 6.91 | 7.03 | 0.9M |
| 2025-09-22 | 7.92 | 8.06 | 7.80 | 7.91 | 0.2M |
| 2025-09-19 | 8.13 | 8.25 | 7.85 | 8.16 | 0.4M |
| 2025-09-18 | 8.25 | 8.67 | 8.02 | 8.09 | 0.6M |
| 2025-09-17 | 8.22 | 8.60 | 8.00 | 8.13 | 0.3M |
| 2025-09-16 | 8.69 | 8.73 | 7.90 | 8.47 | 1.9M |
| 2025-09-15 | 9.00 | 9.35 | 8.09 | 8.89 | 0.4M |
| 2025-09-12 | 9.01 | 9.64 | 8.92 | 9.12 | 0.7M |
| 2025-09-11 | 10.50 | 10.93 | 8.75 | 9.30 | 1.7M |
| 2025-09-10 | 9.44 | 9.70 | 8.94 | 9.25 | 3.4M |
| 2025-09-09 | 10.30 | 10.33 | 9.00 | 9.44 | 0.5M |
| 2025-09-08 | 10.75 | 11.04 | 10.04 | 10.24 | 0.3M |
| 2025-09-05 | 9.26 | 10.97 | 9.26 | 10.74 | 0.4M |
| 2025-09-04 | 12.70 | 12.70 | 8.90 | 10.45 | 0.8M |
| 2025-09-03 | 12.16 | 13.50 | 11.20 | 11.91 | 0.8M |
| 2025-09-02 | 12.55 | 13.48 | 11.12 | 11.72 | 0.7M |
| 2025-08-29 | 15.29 | 15.38 | 10.57 | 13.55 | 1.8M |
| 2025-08-28 | 16.36 | 17.55 | 15.18 | 16.03 | 5.2M |
| 2025-08-27 | 11.45 | 18.23 | 11.00 | 14.84 | 25.7M |
| 2025-08-26 | 9.80 | 10.17 | 8.51 | 9.73 | 1.3M |
| 2025-08-25 | 11.40 | 13.28 | 10.00 | 10.35 | 24.8M |
| 2025-08-22 | 6.41 | 7.45 | 6.34 | 7.36 | 0.2M |
| 2025-08-21 | 4.77 | 6.70 | 4.73 | 6.33 | 0.3M |
| 2025-08-20 | 4.96 | 5.23 | 4.54 | 4.84 | 0.1M |
| 2025-08-19 | 4.86 | 5.15 | 4.86 | 5.11 | 0.0M |
| 2025-08-18 | 4.85 | 5.12 | 4.81 | 5.06 | 0.0M |
| 2025-08-15 | 5.00 | 5.12 | 4.85 | 4.97 | 0.0M |
| 2025-08-14 | 5.11 | 5.32 | 4.93 | 5.12 | 0.1M |
| 2025-08-13 | 5.70 | 5.95 | 5.12 | 5.36 | 0.1M |
| 2025-08-12 | 5.51 | 5.65 | 5.29 | 5.40 | 0.1M |
| 2025-08-11 | 6.56 | 6.56 | 5.68 | 5.69 | 0.1M |
| 2025-08-08 | 4.91 | 6.73 | 4.91 | 6.50 | 0.3M |
| 2025-08-07 | 4.77 | 5.06 | 4.74 | 5.00 | 0.0M |
| 2025-08-06 | 4.38 | 5.13 | 4.38 | 4.81 | 0.1M |
| 2025-08-05 | 4.49 | 4.68 | 4.36 | 4.68 | 0.0M |
| 2025-08-04 | 4.70 | 4.84 | 4.56 | 4.61 | 0.0M |
| 2025-08-01 | 4.68 | 5.01 | 4.68 | 4.83 | 0.0M |
| 2025-07-31 | 4.94 | 5.23 | 4.70 | 4.78 | 0.0M |
| 2025-07-30 | 5.73 | 5.88 | 4.51 | 5.00 | 0.2M |
| 2025-07-29 | 5.85 | 6.00 | 5.64 | 5.64 | 0.0M |
| 2025-07-28 | 6.20 | 6.21 | 5.90 | 6.03 | 0.0M |
| 2025-07-25 | 6.17 | 6.22 | 6.00 | 6.12 | 0.0M |
| 2025-07-24 | 6.30 | 6.36 | 6.09 | 6.16 | 0.0M |
| 2025-07-23 | 6.24 | 6.30 | 6.02 | 6.30 | 0.0M |
| 2025-07-22 | 6.59 | 6.59 | 6.04 | 6.09 | 0.1M |
| 2025-07-21 | 5.87 | 6.31 | 5.82 | 6.31 | 0.1M |
| 2025-07-18 | 5.76 | 5.91 | 5.75 | 5.77 | 0.0M |
| 2025-07-17 | 5.76 | 5.93 | 5.76 | 5.81 | 0.0M |
| 2025-07-16 | 5.90 | 5.95 | 5.80 | 5.91 | 0.0M |
| 2025-07-15 | 6.00 | 6.00 | 5.66 | 5.85 | 0.1M |
| 2025-07-14 | 5.75 | 5.90 | 5.67 | 5.87 | 0.0M |
| 2025-07-11 | 5.75 | 5.86 | 5.67 | 5.73 | 0.0M |
| 2025-07-10 | 5.78 | 5.95 | 5.62 | 5.87 | 0.0M |
| 2025-07-09 | 5.86 | 5.88 | 5.51 | 5.85 | 0.0M |
| 2025-07-08 | 5.68 | 5.90 | 5.68 | 5.76 | 0.1M |
| 2025-07-07 | 5.55 | 5.68 | 5.40 | 5.65 | 0.1M |
| 2025-07-03 | 5.70 | 6.00 | 5.63 | 5.80 | 0.1M |
| 2025-07-02 | 5.40 | 5.70 | 5.38 | 5.70 | 0.1M |
| 2025-07-01 | 5.29 | 5.56 | 5.29 | 5.54 | 0.0M |
| 2025-06-30 | 5.72 | 5.78 | 5.37 | 5.45 | 0.0M |
| 2025-06-27 | 5.45 | 5.60 | 5.31 | 5.45 | 0.0M |
| 2025-06-26 | 5.39 | 5.56 | 5.26 | 5.49 | 0.0M |
| 2025-06-25 | 5.70 | 5.70 | 5.30 | 5.39 | 0.1M |
| 2025-06-24 | 5.45 | 5.83 | 5.36 | 5.70 | 0.1M |
| 2025-06-23 | 5.20 | 5.46 | 5.20 | 5.35 | 0.1M |
| 2025-06-20 | 5.20 | 5.60 | 5.15 | 5.20 | 0.1M |
| 2025-06-18 | 5.40 | 5.82 | 5.23 | 5.44 | 1.7M |
| 2025-06-17 | 5.23 | 5.40 | 4.98 | 5.01 | 0.2M |
| 2025-06-16 | 5.39 | 5.47 | 5.06 | 5.38 | 0.1M |
| 2025-06-13 | 5.58 | 5.78 | 5.45 | 5.45 | 0.1M |
| 2025-06-12 | 5.91 | 5.99 | 5.70 | 5.89 | 0.1M |
| 2025-06-11 | 6.10 | 6.35 | 5.85 | 6.03 | 0.2M |
| 2025-06-10 | 5.86 | 6.28 | 5.69 | 6.20 | 0.2M |
| 2025-06-09 | 5.88 | 6.05 | 5.40 | 5.86 | 0.3M |
| 2025-06-06 | 6.10 | 6.56 | 5.83 | 5.87 | 0.5M |
| 2025-06-05 | 6.23 | 6.92 | 5.68 | 5.79 | 1.2M |
| 2025-06-04 | 5.86 | 7.04 | 5.18 | 6.31 | 49.5M |
| 2025-06-03 | 3.57 | 3.75 | 3.47 | 3.74 | 0.0M |
| 2025-06-02 | 3.68 | 3.78 | 3.44 | 3.57 | 0.0M |
| 2025-05-30 | 3.78 | 3.86 | 3.65 | 3.75 | 0.0M |
| 2025-05-29 | 3.83 | 3.83 | 3.65 | 3.80 | 0.0M |
| 2025-05-28 | 3.82 | 3.90 | 3.60 | 3.80 | 0.0M |
| 2025-05-27 | 4.03 | 4.07 | 3.80 | 3.83 | 0.0M |
| 2025-05-23 | 3.80 | 4.13 | 3.80 | 4.05 | 0.1M |
| 2025-05-22 | 3.98 | 4.00 | 3.83 | 3.94 | 0.1M |
| 2025-05-21 | 4.02 | 4.10 | 3.65 | 3.81 | 0.1M |
| 2025-05-20 | 4.20 | 4.37 | 3.92 | 4.10 | 0.1M |
| 2025-05-19 | 4.20 | 4.39 | 4.12 | 4.28 | 0.1M |
| 2025-05-16 | 4.43 | 4.57 | 4.15 | 4.57 | 0.1M |
| 2025-05-15 | 4.55 | 4.55 | 4.42 | 4.51 | 0.1M |
| 2025-05-14 | 4.68 | 4.81 | 4.37 | 4.56 | 0.1M |
| 2025-05-13 | 4.65 | 4.65 | 4.35 | 4.55 | 0.1M |
| 2025-05-12 | 4.67 | 4.74 | 4.46 | 4.66 | 0.1M |
| 2025-05-09 | 5.05 | 5.13 | 4.68 | 4.73 | 0.2M |
| 2025-05-08 | 4.67 | 5.18 | 4.67 | 5.05 | 0.2M |
| 2025-05-07 | 4.65 | 4.80 | 4.45 | 4.66 | 0.1M |
| 2025-05-06 | 5.16 | 5.40 | 4.65 | 4.70 | 0.2M |
| 2025-05-05 | 4.63 | 4.73 | 4.34 | 4.65 | 0.1M |
| 2025-05-02 | 5.18 | 5.30 | 4.43 | 4.75 | 0.2M |
| 2025-05-01 | 5.25 | 5.57 | 5.01 | 5.24 | 0.4M |
| 2025-04-30 | 6.11 | 7.39 | 5.30 | 5.61 | 19.4M |
| 2025-04-29 | 5.33 | 5.49 | 4.86 | 5.00 | 0.2M |
| 2025-04-28 | 6.06 | 7.12 | 5.05 | 5.68 | 0.3M |
| 2025-04-25 | 5.88 | 6.21 | 5.40 | 6.06 | 0.3M |
| 2025-04-24 | 0.03 | 0.03 | 0.02 | 0.02 | 165.3M |
| 2025-04-23 | 0.03 | 0.03 | 0.03 | 0.03 | 51.5M |
| 2025-04-22 | 0.03 | 0.03 | 0.03 | 0.03 | 55.8M |
| 2025-04-21 | 0.03 | 0.04 | 0.03 | 0.03 | 163.0M |
| 2025-04-17 | 0.04 | 0.04 | 0.03 | 0.03 | 391.8M |
| 2025-04-16 | 0.04 | 0.04 | 0.02 | 0.03 | 105.6M |
| 2025-04-15 | 0.03 | 0.04 | 0.03 | 0.03 | 163.9M |
| 2025-04-14 | 0.04 | 0.05 | 0.04 | 0.04 | 995.5M |
| 2025-04-11 | 0.03 | 0.03 | 0.02 | 0.03 | 653.0M |
| 2025-04-10 | 0.03 | 0.04 | 0.02 | 0.02 | 1,625.3M |
| 2025-04-09 | 0.02 | 0.02 | 0.01 | 0.01 | 94.9M |
| 2025-04-08 | 0.02 | 0.02 | 0.01 | 0.02 | 78.7M |
| 2025-04-07 | 0.02 | 0.02 | 0.02 | 0.02 | 76.8M |
| 2025-04-04 | 0.03 | 0.03 | 0.02 | 0.03 | 42.3M |
| 2025-04-03 | 0.03 | 0.03 | 0.03 | 0.03 | 58.7M |
| 2025-04-02 | 0.03 | 0.03 | 0.03 | 0.03 | 189.1M |
| 2025-04-01 | 0.04 | 0.04 | 0.03 | 0.03 | 348.0M |
| 2025-03-31 | 0.04 | 0.04 | 0.03 | 0.03 | 104.6M |
| 2025-03-28 | 0.15 | 0.15 | 0.04 | 0.04 | 214.4M |
| 2025-03-27 | 0.16 | 0.17 | 0.15 | 0.15 | 5.2M |
| 2025-03-26 | 0.15 | 0.18 | 0.15 | 0.17 | 8.2M |
| 2025-03-25 | 0.16 | 0.16 | 0.13 | 0.16 | 4.8M |
| 2025-03-24 | 0.21 | 0.22 | 0.16 | 0.17 | 7.0M |
| 2025-03-21 | 0.26 | 0.26 | 0.20 | 0.22 | 3.3M |
| 2025-03-20 | 0.31 | 0.32 | 0.25 | 0.26 | 6.8M |
| 2025-03-19 | 0.33 | 0.34 | 0.31 | 0.32 | 1.9M |
| 2025-03-18 | 0.32 | 0.39 | 0.32 | 0.35 | 5.6M |
| 2025-03-17 | 0.33 | 0.35 | 0.32 | 0.33 | 3.2M |
| 2025-03-14 | 0.37 | 0.41 | 0.34 | 0.34 | 7.8M |
| 2025-03-13 | 0.33 | 0.44 | 0.32 | 0.37 | 66.1M |
| 2025-03-12 | 0.35 | 0.35 | 0.28 | 0.30 | 5.2M |
| 2025-03-11 | 0.39 | 0.40 | 0.32 | 0.36 | 17.4M |
| 2025-03-10 | 0.46 | 0.70 | 0.40 | 0.44 | 593.1M |
| 2025-03-07 | 0.26 | 0.30 | 0.26 | 0.30 | 19.9M |
| 2025-03-06 | 0.30 | 0.30 | 0.26 | 0.26 | 4.7M |
| 2025-03-05 | 0.27 | 0.29 | 0.26 | 0.28 | 1.3M |
| 2025-03-04 | 0.28 | 0.28 | 0.25 | 0.27 | 1.5M |
| 2025-03-03 | 0.28 | 0.31 | 0.27 | 0.29 | 2.0M |
| 2025-02-28 | 0.31 | 0.31 | 0.28 | 0.28 | 1.9M |
| 2025-02-27 | 0.30 | 0.33 | 0.29 | 0.30 | 2.0M |
| 2025-02-26 | 0.28 | 0.37 | 0.28 | 0.33 | 7.8M |
| 2025-02-25 | 0.31 | 0.31 | 0.26 | 0.28 | 3.6M |
| 2025-02-24 | 0.38 | 0.38 | 0.29 | 0.33 | 5.4M |
| 2025-02-21 | 0.45 | 0.46 | 0.35 | 0.36 | 10.7M |
| 2025-02-20 | 0.35 | 0.59 | 0.35 | 0.52 | 76.3M |
| 2025-02-19 | 0.39 | 0.39 | 0.35 | 0.36 | 2.1M |
| 2025-02-18 | 0.37 | 0.41 | 0.36 | 0.38 | 3.6M |
| 2025-02-14 | 0.36 | 0.37 | 0.34 | 0.35 | 2.2M |
| 2025-02-13 | 0.36 | 0.41 | 0.33 | 0.37 | 5.0M |
| 2025-02-12 | 0.32 | 0.40 | 0.32 | 0.37 | 6.9M |
| 2025-02-11 | 0.35 | 0.35 | 0.32 | 0.32 | 1.5M |
| 2025-02-10 | 0.34 | 0.35 | 0.32 | 0.34 | 1.9M |
| 2025-02-07 | 0.37 | 0.37 | 0.33 | 0.33 | 1.9M |
| 2025-02-06 | 0.35 | 0.39 | 0.35 | 0.37 | 3.0M |
| 2025-02-05 | 0.31 | 0.43 | 0.31 | 0.37 | 13.2M |
| 2025-02-04 | 0.32 | 0.35 | 0.31 | 0.31 | 3.5M |
| 2025-02-03 | 0.38 | 0.38 | 0.30 | 0.32 | 5.6M |
| 2025-01-31 | 0.40 | 0.42 | 0.38 | 0.39 | 4.0M |
| 2025-01-30 | 0.38 | 0.41 | 0.34 | 0.41 | 5.9M |
| 2025-01-29 | 0.46 | 0.46 | 0.36 | 0.38 | 10.1M |
| 2025-01-28 | 0.45 | 0.49 | 0.41 | 0.47 | 21.1M |
| 2025-01-27 | 1.64 | 1.73 | 1.38 | 1.46 | 0.1M |
| 2025-01-24 | 1.78 | 1.82 | 1.64 | 1.65 | 0.1M |
| 2025-01-23 | 1.88 | 1.88 | 1.64 | 1.74 | 0.1M |
| 2025-01-22 | 1.88 | 1.91 | 1.82 | 1.88 | 0.0M |
| 2025-01-21 | 1.86 | 1.91 | 1.83 | 1.88 | 0.0M |
| 2025-01-17 | 1.85 | 1.91 | 1.83 | 1.85 | 0.0M |
| 2025-01-16 | 1.90 | 1.94 | 1.79 | 1.88 | 0.0M |
| 2025-01-15 | 1.96 | 1.98 | 1.82 | 1.91 | 0.0M |
| 2025-01-14 | 2.02 | 2.02 | 1.93 | 1.94 | 0.0M |
| 2025-01-13 | 2.03 | 2.06 | 1.90 | 2.02 | 0.0M |
| 2025-01-10 | 2.08 | 2.10 | 2.05 | 2.06 | 0.0M |
| 2025-01-08 | 2.24 | 2.24 | 2.06 | 2.13 | 0.1M |
| 2025-01-07 | 2.25 | 2.25 | 2.10 | 2.23 | 0.0M |
| 2025-01-06 | 2.30 | 2.30 | 2.19 | 2.20 | 0.0M |
| 2025-01-03 | 2.18 | 2.27 | 2.13 | 2.22 | 0.0M |
| 2025-01-02 | 2.06 | 2.17 | 2.04 | 2.11 | 0.0M |