6.73
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 | 6.92 | 6.99 | 6.71 | 6.73 | 106.5M |
| 2025-09-25 | 6.98 | 7.07 | 6.84 | 6.92 | 131.5M |
| 2025-09-24 | 6.75 | 7.05 | 6.69 | 6.97 | 155.8M |
| 2025-09-23 | 7.08 | 7.15 | 6.62 | 6.79 | 203.5M |
| 2025-09-22 | 7.16 | 7.36 | 6.99 | 7.07 | 239.3M |
| 2025-09-19 | 6.75 | 7.11 | 6.66 | 6.83 | 223.2M |
| 2025-09-18 | 6.67 | 6.96 | 6.60 | 6.68 | 281.7M |
| 2025-09-17 | 6.48 | 6.72 | 6.42 | 6.48 | 160.0M |
| 2025-09-16 | 6.67 | 6.73 | 6.48 | 6.56 | 201.5M |
| 2025-09-15 | 6.49 | 6.99 | 6.33 | 6.68 | 387.3M |
| 2025-09-12 | 6.08 | 6.53 | 5.98 | 6.53 | 224.8M |
| 2025-09-11 | 5.71 | 5.99 | 5.64 | 5.94 | 181.0M |
| 2025-09-10 | 5.57 | 5.84 | 5.51 | 5.71 | 128.0M |
| 2025-09-09 | 5.71 | 5.75 | 5.48 | 5.51 | 103.4M |
| 2025-09-08 | 5.80 | 5.81 | 5.66 | 5.73 | 97.1M |
| 2025-09-05 | 5.53 | 5.82 | 5.48 | 5.80 | 150.6M |
| 2025-09-04 | 5.81 | 5.87 | 5.39 | 5.53 | 173.9M |
| 2025-09-03 | 5.61 | 5.92 | 5.45 | 5.73 | 189.2M |
| 2025-09-02 | 5.87 | 5.87 | 5.56 | 5.61 | 141.3M |
| 2025-09-01 | 5.67 | 5.93 | 5.65 | 5.81 | 184.9M |
| 2025-08-29 | 5.78 | 5.78 | 5.58 | 5.59 | 124.1M |
| 2025-08-28 | 5.62 | 5.85 | 5.51 | 5.74 | 199.9M |
| 2025-08-27 | 5.68 | 6.02 | 5.63 | 5.66 | 299.6M |
| 2025-08-26 | 5.41 | 5.64 | 5.34 | 5.58 | 173.8M |
| 2025-08-25 | 5.60 | 5.70 | 5.40 | 5.44 | 234.1M |
| 2025-08-22 | 5.30 | 5.61 | 5.22 | 5.52 | 338.9M |
| 2025-08-21 | 5.09 | 5.47 | 5.08 | 5.47 | 304.6M |
| 2025-08-20 | 4.86 | 5.01 | 4.83 | 4.97 | 87.6M |
| 2025-08-19 | 4.84 | 4.93 | 4.81 | 4.88 | 81.5M |
| 2025-08-18 | 4.69 | 4.88 | 4.68 | 4.85 | 123.3M |
| 2025-08-15 | 4.50 | 4.71 | 4.49 | 4.65 | 64.9M |
| 2025-08-14 | 4.59 | 4.61 | 4.49 | 4.51 | 40.1M |
| 2025-08-13 | 4.56 | 4.59 | 4.54 | 4.58 | 37.9M |
| 2025-08-12 | 4.57 | 4.58 | 4.52 | 4.56 | 30.2M |
| 2025-08-11 | 4.49 | 4.57 | 4.49 | 4.55 | 34.5M |
| 2025-08-08 | 4.54 | 4.54 | 4.49 | 4.50 | 25.2M |
| 2025-08-07 | 4.58 | 4.60 | 4.53 | 4.54 | 27.9M |
| 2025-08-06 | 4.56 | 4.58 | 4.54 | 4.57 | 25.5M |
| 2025-08-05 | 4.51 | 4.59 | 4.50 | 4.58 | 33.9M |
| 2025-08-04 | 4.49 | 4.52 | 4.47 | 4.51 | 29.2M |
| 2025-08-01 | 4.50 | 4.53 | 4.47 | 4.52 | 31.7M |
| 2025-07-31 | 4.55 | 4.59 | 4.48 | 4.50 | 42.5M |
| 2025-07-30 | 4.63 | 4.63 | 4.55 | 4.58 | 34.8M |
| 2025-07-29 | 4.65 | 4.66 | 4.58 | 4.63 | 37.9M |
| 2025-07-28 | 4.69 | 4.70 | 4.64 | 4.65 | 30.7M |
| 2025-07-25 | 4.70 | 4.71 | 4.67 | 4.68 | 31.6M |
| 2025-07-24 | 4.66 | 4.69 | 4.64 | 4.69 | 39.9M |
| 2025-07-23 | 4.65 | 4.71 | 4.62 | 4.64 | 43.0M |
| 2025-07-22 | 4.67 | 4.68 | 4.60 | 4.66 | 43.1M |
| 2025-07-21 | 4.66 | 4.68 | 4.64 | 4.67 | 34.1M |
| 2025-07-18 | 4.71 | 4.72 | 4.64 | 4.66 | 40.8M |
| 2025-07-17 | 4.62 | 4.72 | 4.62 | 4.69 | 75.1M |
| 2025-07-16 | 4.55 | 4.59 | 4.54 | 4.55 | 25.2M |
| 2025-07-15 | 4.59 | 4.61 | 4.53 | 4.56 | 38.3M |
| 2025-07-14 | 4.58 | 4.65 | 4.57 | 4.59 | 41.3M |
| 2025-07-11 | 4.56 | 4.58 | 4.53 | 4.56 | 45.3M |
| 2025-07-10 | 4.50 | 4.60 | 4.49 | 4.57 | 56.8M |
| 2025-07-09 | 4.52 | 4.54 | 4.47 | 4.48 | 44.2M |
| 2025-07-08 | 4.43 | 4.58 | 4.43 | 4.52 | 96.6M |
| 2025-07-07 | 4.35 | 4.37 | 4.33 | 4.36 | 19.8M |
| 2025-07-04 | 4.40 | 4.40 | 4.35 | 4.36 | 29.6M |
| 2025-07-03 | 4.37 | 4.41 | 4.36 | 4.40 | 33.7M |
| 2025-07-02 | 4.39 | 4.39 | 4.34 | 4.36 | 24.6M |
| 2025-07-01 | 4.37 | 4.40 | 4.36 | 4.39 | 27.6M |
| 2025-06-30 | 4.39 | 4.42 | 4.37 | 4.38 | 31.0M |
| 2025-06-27 | 4.30 | 4.42 | 4.29 | 4.38 | 49.5M |
| 2025-06-26 | 4.33 | 4.35 | 4.29 | 4.30 | 30.3M |
| 2025-06-25 | 4.31 | 4.35 | 4.27 | 4.34 | 34.9M |
| 2025-06-24 | 4.22 | 4.31 | 4.21 | 4.30 | 28.3M |
| 2025-06-23 | 4.15 | 4.21 | 4.12 | 4.20 | 20.0M |
| 2025-06-20 | 4.17 | 4.22 | 4.16 | 4.17 | 20.1M |
| 2025-06-19 | 4.28 | 4.29 | 4.16 | 4.18 | 34.0M |
| 2025-06-18 | 4.30 | 4.31 | 4.27 | 4.28 | 19.7M |
| 2025-06-17 | 4.31 | 4.33 | 4.29 | 4.31 | 19.2M |
| 2025-06-16 | 4.30 | 4.33 | 4.29 | 4.31 | 19.4M |
| 2025-06-13 | 4.35 | 4.36 | 4.28 | 4.29 | 28.0M |
| 2025-06-12 | 4.36 | 4.38 | 4.33 | 4.36 | 21.5M |
| 2025-06-11 | 4.35 | 4.40 | 4.33 | 4.37 | 26.6M |
| 2025-06-10 | 4.49 | 4.50 | 4.40 | 4.44 | 31.1M |
| 2025-06-09 | 4.44 | 4.50 | 4.43 | 4.49 | 33.4M |
| 2025-06-06 | 4.42 | 4.43 | 4.38 | 4.42 | 27.0M |
| 2025-06-05 | 4.39 | 4.42 | 4.37 | 4.41 | 26.1M |
| 2025-06-04 | 4.33 | 4.39 | 4.33 | 4.39 | 26.2M |
| 2025-06-03 | 4.31 | 4.33 | 4.30 | 4.32 | 22.0M |
| 2025-05-30 | 4.39 | 4.39 | 4.31 | 4.32 | 30.1M |
| 2025-05-29 | 4.32 | 4.42 | 4.32 | 4.41 | 32.0M |
| 2025-05-28 | 4.35 | 4.37 | 4.31 | 4.32 | 18.9M |
| 2025-05-27 | 4.38 | 4.38 | 4.33 | 4.34 | 21.9M |
| 2025-05-26 | 4.33 | 4.39 | 4.33 | 4.38 | 20.3M |
| 2025-05-23 | 4.41 | 4.45 | 4.35 | 4.35 | 30.2M |
| 2025-05-22 | 4.46 | 4.49 | 4.41 | 4.42 | 29.5M |
| 2025-05-21 | 4.51 | 4.52 | 4.46 | 4.47 | 25.5M |
| 2025-05-20 | 4.48 | 4.54 | 4.44 | 4.52 | 31.1M |
| 2025-05-19 | 4.46 | 4.48 | 4.43 | 4.47 | 26.8M |
| 2025-05-16 | 4.47 | 4.50 | 4.44 | 4.45 | 25.2M |
| 2025-05-15 | 4.56 | 4.56 | 4.46 | 4.48 | 37.9M |
| 2025-05-14 | 4.53 | 4.58 | 4.50 | 4.55 | 38.4M |
| 2025-05-13 | 4.66 | 4.68 | 4.53 | 4.54 | 58.0M |
| 2025-05-12 | 4.51 | 4.56 | 4.51 | 4.55 | 36.3M |
| 2025-05-09 | 4.54 | 4.55 | 4.44 | 4.47 | 36.7M |
| 2025-05-08 | 4.45 | 4.56 | 4.44 | 4.54 | 48.9M |
| 2025-05-07 | 4.49 | 4.52 | 4.42 | 4.46 | 45.6M |
| 2025-05-06 | 4.34 | 4.47 | 4.33 | 4.45 | 48.7M |
| 2025-04-30 | 4.28 | 4.35 | 4.28 | 4.31 | 34.6M |
| 2025-04-29 | 4.29 | 4.33 | 4.26 | 4.28 | 26.8M |
| 2025-04-28 | 4.39 | 4.41 | 4.29 | 4.30 | 44.8M |
| 2025-04-25 | 4.39 | 4.43 | 4.34 | 4.40 | 46.4M |
| 2025-04-24 | 4.48 | 4.49 | 4.41 | 4.42 | 34.3M |
| 2025-04-23 | 4.46 | 4.50 | 4.44 | 4.48 | 42.9M |
| 2025-04-22 | 4.46 | 4.50 | 4.42 | 4.43 | 34.5M |
| 2025-04-21 | 4.41 | 4.47 | 4.39 | 4.47 | 32.2M |
| 2025-04-18 | 4.40 | 4.43 | 4.35 | 4.43 | 34.2M |
| 2025-04-17 | 4.42 | 4.48 | 4.39 | 4.39 | 39.0M |
| 2025-04-16 | 4.52 | 4.53 | 4.41 | 4.47 | 31.6M |
| 2025-04-15 | 4.54 | 4.57 | 4.50 | 4.55 | 29.7M |
| 2025-04-14 | 4.63 | 4.66 | 4.54 | 4.56 | 50.1M |
| 2025-04-11 | 4.40 | 4.57 | 4.39 | 4.51 | 55.4M |
| 2025-04-10 | 4.55 | 4.59 | 4.43 | 4.43 | 68.8M |
| 2025-04-09 | 4.23 | 4.35 | 4.08 | 4.31 | 80.7M |
| 2025-04-08 | 4.55 | 4.56 | 4.23 | 4.32 | 115.7M |
| 2025-04-07 | 4.70 | 4.82 | 4.63 | 4.63 | 56.8M |
| 2025-04-03 | 5.15 | 5.22 | 5.11 | 5.14 | 48.5M |
| 2025-04-02 | 5.23 | 5.28 | 5.21 | 5.23 | 27.2M |
| 2025-04-01 | 5.21 | 5.28 | 5.19 | 5.23 | 36.7M |
| 2025-03-31 | 5.25 | 5.27 | 5.14 | 5.20 | 46.3M |
| 2025-03-28 | 5.34 | 5.37 | 5.27 | 5.27 | 40.5M |
| 2025-03-27 | 5.36 | 5.39 | 5.29 | 5.35 | 39.8M |
| 2025-03-26 | 5.36 | 5.40 | 5.35 | 5.37 | 35.1M |
| 2025-03-25 | 5.39 | 5.41 | 5.35 | 5.37 | 47.5M |
| 2025-03-24 | 5.42 | 5.47 | 5.29 | 5.38 | 61.8M |
| 2025-03-21 | 5.54 | 5.57 | 5.42 | 5.44 | 62.7M |
| 2025-03-20 | 5.57 | 5.59 | 5.52 | 5.53 | 48.3M |
| 2025-03-19 | 5.60 | 5.62 | 5.53 | 5.57 | 51.7M |
| 2025-03-18 | 5.68 | 5.69 | 5.60 | 5.63 | 56.7M |
| 2025-03-17 | 5.69 | 5.72 | 5.63 | 5.65 | 69.1M |
| 2025-03-14 | 5.57 | 5.68 | 5.52 | 5.65 | 99.1M |
| 2025-03-13 | 5.58 | 5.63 | 5.49 | 5.56 | 76.8M |
| 2025-03-12 | 5.63 | 5.65 | 5.56 | 5.57 | 71.5M |
| 2025-03-11 | 5.44 | 5.68 | 5.41 | 5.62 | 132.7M |
| 2025-03-10 | 5.47 | 5.58 | 5.43 | 5.52 | 80.4M |
| 2025-03-07 | 5.51 | 5.60 | 5.46 | 5.50 | 76.3M |
| 2025-03-06 | 5.47 | 5.57 | 5.47 | 5.54 | 79.1M |
| 2025-03-05 | 5.47 | 5.50 | 5.37 | 5.43 | 49.5M |
| 2025-03-04 | 5.31 | 5.49 | 5.31 | 5.47 | 63.5M |
| 2025-03-03 | 5.33 | 5.44 | 5.27 | 5.35 | 67.8M |
| 2025-02-28 | 5.47 | 5.49 | 5.28 | 5.28 | 84.3M |
| 2025-02-27 | 5.61 | 5.62 | 5.43 | 5.51 | 93.3M |
| 2025-02-26 | 5.56 | 5.64 | 5.51 | 5.60 | 98.0M |
| 2025-02-25 | 5.47 | 5.63 | 5.42 | 5.55 | 103.1M |
| 2025-02-24 | 5.55 | 5.60 | 5.46 | 5.55 | 101.2M |
| 2025-02-21 | 5.38 | 5.54 | 5.34 | 5.53 | 108.0M |
| 2025-02-20 | 5.36 | 5.43 | 5.29 | 5.38 | 75.7M |
| 2025-02-19 | 5.27 | 5.37 | 5.25 | 5.37 | 62.1M |
| 2025-02-18 | 5.48 | 5.52 | 5.26 | 5.28 | 92.8M |
| 2025-02-17 | 5.51 | 5.58 | 5.44 | 5.49 | 88.9M |
| 2025-02-14 | 5.48 | 5.53 | 5.47 | 5.50 | 61.7M |
| 2025-02-13 | 5.59 | 5.59 | 5.46 | 5.50 | 81.3M |
| 2025-02-12 | 5.47 | 5.59 | 5.46 | 5.58 | 80.2M |
| 2025-02-11 | 5.58 | 5.59 | 5.45 | 5.49 | 79.8M |
| 2025-02-10 | 5.64 | 5.66 | 5.53 | 5.57 | 92.2M |
| 2025-02-07 | 5.50 | 5.67 | 5.49 | 5.61 | 119.8M |
| 2025-02-06 | 5.34 | 5.52 | 5.32 | 5.52 | 95.6M |
| 2025-02-05 | 5.39 | 5.42 | 5.31 | 5.36 | 62.7M |
| 2025-01-27 | 5.50 | 5.52 | 5.34 | 5.35 | 69.0M |
| 2025-01-24 | 5.39 | 5.48 | 5.38 | 5.47 | 67.6M |
| 2025-01-23 | 5.50 | 5.59 | 5.40 | 5.41 | 105.5M |
| 2025-01-22 | 5.45 | 5.51 | 5.40 | 5.45 | 83.2M |
| 2025-01-21 | 5.41 | 5.51 | 5.39 | 5.48 | 118.4M |
| 2025-01-20 | 5.40 | 5.49 | 5.35 | 5.37 | 102.4M |
| 2025-01-17 | 5.34 | 5.41 | 5.28 | 5.35 | 95.3M |
| 2025-01-16 | 5.26 | 5.41 | 5.24 | 5.36 | 149.5M |
| 2025-01-15 | 5.30 | 5.31 | 5.18 | 5.24 | 82.9M |
| 2025-01-14 | 5.09 | 5.34 | 5.06 | 5.31 | 115.9M |
| 2025-01-13 | 5.06 | 5.12 | 4.97 | 5.06 | 85.0M |
| 2025-01-10 | 5.30 | 5.35 | 5.11 | 5.11 | 120.4M |
| 2025-01-09 | 5.25 | 5.38 | 5.23 | 5.30 | 104.6M |
| 2025-01-08 | 5.42 | 5.43 | 5.13 | 5.32 | 152.8M |
| 2025-01-07 | 5.28 | 5.45 | 5.22 | 5.44 | 148.0M |
| 2025-01-06 | 5.34 | 5.41 | 5.20 | 5.28 | 142.6M |
| 2025-01-03 | 5.67 | 5.70 | 5.30 | 5.33 | 189.3M |
| 2025-01-02 | 5.78 | 5.88 | 5.57 | 5.64 | 184.6M |