5.98
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 | 7.90 | 7.92 | 7.74 | 7.76 | 8.8M |
| 2022-12-29 | 7.78 | 7.91 | 7.70 | 7.74 | 10.6M |
| 2022-12-28 | 8.06 | 8.08 | 7.85 | 7.85 | 10.6M |
| 2022-12-27 | 8.29 | 8.29 | 7.96 | 8.14 | 13.0M |
| 2022-12-26 | 7.96 | 8.30 | 7.83 | 8.24 | 13.1M |
| 2022-12-23 | 8.29 | 8.35 | 7.91 | 7.96 | 16.8M |
| 2022-12-22 | 8.48 | 8.70 | 8.19 | 8.30 | 15.3M |
| 2022-12-21 | 8.69 | 8.72 | 8.32 | 8.52 | 25.7M |
| 2022-12-20 | 8.38 | 8.82 | 8.32 | 8.74 | 28.2M |
| 2022-12-19 | 8.76 | 8.93 | 8.36 | 8.43 | 21.6M |
| 2022-12-16 | 8.45 | 9.11 | 8.42 | 8.70 | 32.1M |
| 2022-12-15 | 8.40 | 8.53 | 8.28 | 8.38 | 15.3M |
| 2022-12-14 | 8.30 | 8.47 | 8.30 | 8.35 | 9.3M |
| 2022-12-13 | 8.54 | 8.65 | 8.32 | 8.37 | 13.4M |
| 2022-12-12 | 8.61 | 8.62 | 8.45 | 8.54 | 13.9M |
| 2022-12-09 | 8.69 | 8.87 | 8.58 | 8.63 | 17.9M |
| 2022-12-08 | 8.79 | 9.01 | 8.67 | 8.71 | 29.9M |
| 2022-12-07 | 8.45 | 9.27 | 8.40 | 8.90 | 48.1M |
| 2022-12-06 | 8.26 | 9.00 | 8.15 | 8.65 | 48.3M |
| 2022-12-05 | 8.12 | 8.28 | 8.04 | 8.27 | 14.5M |
| 2022-12-02 | 8.17 | 8.20 | 8.00 | 8.02 | 11.5M |
| 2022-12-01 | 8.49 | 8.52 | 8.15 | 8.17 | 19.1M |
| 2022-11-30 | 8.06 | 8.46 | 8.04 | 8.39 | 26.7M |
| 2022-11-29 | 7.77 | 8.30 | 7.77 | 8.11 | 16.9M |
| 2022-11-28 | 7.69 | 7.83 | 7.50 | 7.83 | 8.5M |
| 2022-11-25 | 7.94 | 7.96 | 7.76 | 7.79 | 7.3M |
| 2022-11-24 | 8.08 | 8.12 | 7.87 | 7.91 | 9.7M |
| 2022-11-23 | 7.84 | 8.16 | 7.80 | 8.08 | 15.0M |
| 2022-11-22 | 8.12 | 8.13 | 7.82 | 7.88 | 11.9M |
| 2022-11-21 | 8.01 | 8.10 | 7.85 | 8.07 | 10.1M |
| 2022-11-18 | 8.28 | 8.28 | 8.00 | 8.08 | 12.5M |
| 2022-11-17 | 8.31 | 8.35 | 8.17 | 8.21 | 12.9M |
| 2022-11-16 | 8.45 | 8.69 | 8.36 | 8.39 | 23.0M |
| 2022-11-15 | 8.34 | 8.52 | 8.26 | 8.46 | 17.7M |
| 2022-11-14 | 8.51 | 8.52 | 8.15 | 8.47 | 15.8M |
| 2022-11-11 | 8.45 | 8.45 | 8.25 | 8.34 | 12.5M |
| 2022-11-10 | 8.24 | 8.39 | 8.13 | 8.26 | 10.6M |
| 2022-11-09 | 8.28 | 8.47 | 8.25 | 8.26 | 10.4M |
| 2022-11-08 | 8.41 | 8.45 | 8.19 | 8.24 | 10.3M |
| 2022-11-07 | 8.34 | 8.54 | 8.29 | 8.34 | 14.2M |
| 2022-11-04 | 8.20 | 8.39 | 8.19 | 8.33 | 14.3M |
| 2022-11-03 | 8.04 | 8.26 | 8.02 | 8.14 | 12.1M |
| 2022-11-02 | 7.91 | 8.15 | 7.86 | 8.12 | 16.0M |
| 2022-11-01 | 7.63 | 7.93 | 7.63 | 7.90 | 11.6M |
| 2022-10-31 | 7.41 | 7.65 | 7.41 | 7.61 | 9.7M |
| 2022-10-28 | 7.81 | 7.88 | 7.42 | 7.50 | 13.3M |
| 2022-10-27 | 7.98 | 8.12 | 7.89 | 7.90 | 13.7M |
| 2022-10-26 | 7.94 | 8.17 | 7.86 | 8.03 | 14.4M |
| 2022-10-25 | 7.86 | 7.99 | 7.65 | 7.95 | 10.6M |
| 2022-10-24 | 7.90 | 8.07 | 7.81 | 7.82 | 10.6M |
| 2022-10-21 | 7.87 | 8.05 | 7.82 | 7.94 | 11.5M |
| 2022-10-20 | 7.89 | 7.99 | 7.73 | 7.83 | 10.1M |
| 2022-10-19 | 7.99 | 8.09 | 7.91 | 7.95 | 8.4M |
| 2022-10-18 | 8.08 | 8.18 | 7.90 | 8.03 | 16.2M |
| 2022-10-17 | 7.75 | 8.35 | 7.75 | 8.07 | 25.1M |
| 2022-10-14 | 7.64 | 7.79 | 7.60 | 7.75 | 11.2M |
| 2022-10-13 | 7.58 | 7.69 | 7.48 | 7.59 | 10.0M |
| 2022-10-12 | 7.33 | 7.60 | 7.27 | 7.59 | 12.0M |
| 2022-10-11 | 7.25 | 7.39 | 7.15 | 7.37 | 9.7M |
| 2022-10-10 | 7.38 | 7.48 | 7.16 | 7.19 | 9.7M |
| 2022-09-30 | 7.57 | 7.58 | 7.37 | 7.38 | 8.4M |
| 2022-09-29 | 7.71 | 7.76 | 7.45 | 7.51 | 9.9M |
| 2022-09-28 | 7.94 | 8.01 | 7.59 | 7.59 | 12.4M |
| 2022-09-27 | 7.88 | 8.06 | 7.74 | 7.95 | 11.6M |
| 2022-09-26 | 7.85 | 8.05 | 7.80 | 7.80 | 11.9M |
| 2022-09-23 | 8.28 | 8.36 | 8.01 | 8.04 | 11.0M |
| 2022-09-22 | 8.36 | 8.60 | 8.30 | 8.32 | 9.6M |
| 2022-09-21 | 8.44 | 8.50 | 8.20 | 8.44 | 9.6M |
| 2022-09-20 | 8.28 | 8.52 | 8.24 | 8.44 | 11.9M |
| 2022-09-19 | 8.40 | 8.46 | 8.10 | 8.19 | 11.7M |
| 2022-09-16 | 8.48 | 8.64 | 8.31 | 8.38 | 12.8M |
| 2022-09-15 | 8.85 | 8.93 | 8.45 | 8.52 | 13.2M |
| 2022-09-14 | 8.71 | 8.86 | 8.67 | 8.81 | 11.1M |
| 2022-09-13 | 8.97 | 9.09 | 8.81 | 8.97 | 11.9M |
| 2022-09-09 | 8.90 | 8.98 | 8.78 | 8.94 | 9.1M |
| 2022-09-08 | 9.18 | 9.28 | 8.93 | 8.98 | 14.2M |
| 2022-09-07 | 9.14 | 9.38 | 9.06 | 9.18 | 21.3M |
| 2022-09-06 | 8.95 | 9.11 | 8.90 | 9.07 | 12.9M |
| 2022-09-05 | 8.98 | 9.05 | 8.82 | 8.84 | 10.4M |
| 2022-09-02 | 8.72 | 9.08 | 8.72 | 9.00 | 12.9M |
| 2022-09-01 | 8.65 | 8.84 | 8.61 | 8.71 | 12.9M |
| 2022-08-31 | 9.10 | 9.10 | 8.52 | 8.57 | 20.5M |
| 2022-08-30 | 9.23 | 9.34 | 9.04 | 9.12 | 11.6M |
| 2022-08-29 | 9.08 | 9.28 | 8.98 | 9.26 | 12.7M |
| 2022-08-26 | 9.37 | 9.46 | 9.16 | 9.23 | 14.2M |
| 2022-08-25 | 9.27 | 9.50 | 9.15 | 9.35 | 15.1M |
| 2022-08-24 | 9.73 | 9.91 | 9.29 | 9.30 | 22.2M |
| 2022-08-23 | 9.60 | 9.94 | 9.60 | 9.75 | 22.1M |
| 2022-08-22 | 9.53 | 9.98 | 9.42 | 9.78 | 37.7M |
| 2022-08-19 | 9.60 | 9.68 | 9.20 | 9.29 | 21.5M |
| 2022-08-18 | 9.64 | 9.76 | 9.54 | 9.59 | 17.9M |
| 2022-08-17 | 9.86 | 9.90 | 9.45 | 9.68 | 32.5M |
| 2022-08-16 | 9.79 | 10.03 | 9.75 | 9.85 | 20.6M |
| 2022-08-15 | 9.89 | 9.95 | 9.73 | 9.80 | 19.2M |
| 2022-08-12 | 10.20 | 10.38 | 9.91 | 9.94 | 29.1M |
| 2022-08-11 | 10.15 | 10.36 | 9.98 | 10.20 | 30.4M |
| 2022-08-10 | 9.90 | 10.38 | 9.71 | 10.27 | 41.5M |
| 2022-08-09 | 10.08 | 10.21 | 9.87 | 9.90 | 24.6M |
| 2022-08-08 | 10.02 | 10.37 | 9.91 | 10.10 | 26.5M |
| 2022-08-05 | 10.19 | 10.27 | 9.89 | 10.14 | 22.5M |
| 2022-08-04 | 10.32 | 10.55 | 9.93 | 10.18 | 32.3M |
| 2022-08-03 | 10.52 | 11.11 | 10.30 | 10.42 | 46.2M |
| 2022-08-02 | 10.93 | 10.93 | 10.30 | 10.35 | 46.2M |
| 2022-08-01 | 11.15 | 11.49 | 10.82 | 11.17 | 49.1M |
| 2022-07-29 | 11.01 | 11.71 | 10.97 | 11.31 | 61.8M |
| 2022-07-28 | 11.07 | 11.59 | 10.94 | 11.00 | 44.3M |
| 2022-07-27 | 10.85 | 11.18 | 10.75 | 11.04 | 38.1M |
| 2022-07-26 | 10.90 | 11.20 | 10.58 | 10.97 | 41.7M |
| 2022-07-25 | 11.50 | 11.51 | 10.72 | 10.89 | 68.0M |
| 2022-07-22 | 11.25 | 12.03 | 11.20 | 11.51 | 108.4M |
| 2022-07-21 | 10.27 | 11.46 | 9.85 | 11.46 | 110.6M |
| 2022-07-20 | 9.99 | 10.67 | 9.82 | 10.42 | 69.9M |
| 2022-07-19 | 9.65 | 10.09 | 9.51 | 9.73 | 48.2M |
| 2022-07-18 | 9.15 | 9.85 | 9.14 | 9.58 | 40.5M |
| 2022-07-15 | 9.35 | 9.87 | 9.16 | 9.16 | 36.7M |
| 2022-07-14 | 9.26 | 9.57 | 9.15 | 9.41 | 31.0M |
| 2022-07-13 | 9.09 | 9.35 | 9.09 | 9.29 | 23.3M |
| 2022-07-12 | 9.21 | 9.54 | 9.18 | 9.22 | 32.4M |
| 2022-07-11 | 9.85 | 9.95 | 9.26 | 9.38 | 37.1M |
| 2022-07-08 | 10.03 | 10.10 | 9.71 | 9.71 | 42.8M |
| 2022-07-07 | 9.70 | 10.33 | 9.61 | 10.13 | 59.6M |
| 2022-07-06 | 9.65 | 10.04 | 9.56 | 9.80 | 45.8M |
| 2022-07-05 | 9.73 | 9.92 | 9.51 | 9.65 | 41.5M |
| 2022-07-04 | 9.72 | 10.06 | 9.68 | 9.80 | 44.1M |
| 2022-07-01 | 10.00 | 10.06 | 9.50 | 9.74 | 55.6M |
| 2022-06-30 | 10.01 | 10.35 | 9.74 | 10.01 | 92.4M |
| 2022-06-29 | 11.51 | 11.70 | 10.66 | 10.66 | 84.9M |
| 2022-06-28 | 11.91 | 12.35 | 11.61 | 11.84 | 114.8M |
| 2022-06-27 | 11.64 | 12.28 | 11.39 | 11.82 | 116.7M |
| 2022-06-24 | 11.98 | 12.88 | 11.90 | 12.06 | 147.0M |
| 2022-06-23 | 12.16 | 12.67 | 11.08 | 11.91 | 183.6M |
| 2022-06-22 | 11.03 | 12.00 | 11.03 | 12.00 | 128.7M |
| 2022-06-21 | 9.90 | 10.91 | 9.72 | 10.91 | 134.3M |
| 2022-06-20 | 9.81 | 10.50 | 9.73 | 9.92 | 139.4M |
| 2022-06-17 | 9.05 | 9.79 | 9.05 | 9.79 | 92.4M |
| 2022-06-16 | 9.50 | 9.65 | 8.81 | 8.90 | 137.8M |
| 2022-06-15 | 10.46 | 11.25 | 9.62 | 9.62 | 173.1M |
| 2022-06-14 | 10.15 | 11.13 | 9.83 | 10.69 | 176.3M |
| 2022-06-13 | 10.63 | 11.47 | 9.95 | 10.12 | 180.1M |
| 2022-06-10 | 9.42 | 10.43 | 8.86 | 10.43 | 169.1M |
| 2022-06-09 | 9.55 | 9.55 | 9.55 | 9.55 | 16.8M |
| 2022-06-08 | 7.81 | 8.68 | 7.44 | 8.68 | 59.7M |
| 2022-06-07 | 8.05 | 8.25 | 7.81 | 7.89 | 55.3M |
| 2022-06-06 | 7.84 | 7.90 | 7.50 | 7.78 | 42.4M |
| 2022-06-02 | 7.68 | 8.00 | 7.59 | 7.86 | 47.1M |
| 2022-06-01 | 7.85 | 8.02 | 7.75 | 7.80 | 49.2M |
| 2022-05-31 | 7.90 | 7.95 | 7.59 | 7.75 | 56.7M |
| 2022-05-30 | 7.67 | 8.08 | 7.43 | 8.06 | 68.8M |
| 2022-05-27 | 7.55 | 7.84 | 7.46 | 7.64 | 55.0M |
| 2022-05-26 | 7.65 | 7.78 | 7.27 | 7.38 | 39.0M |
| 2022-05-25 | 7.30 | 7.74 | 7.26 | 7.65 | 47.2M |
| 2022-05-24 | 8.18 | 8.18 | 7.29 | 7.41 | 66.5M |
| 2022-05-23 | 7.64 | 8.15 | 7.61 | 8.06 | 58.7M |
| 2022-05-20 | 7.52 | 7.73 | 7.45 | 7.61 | 47.6M |
| 2022-05-19 | 7.30 | 7.63 | 7.16 | 7.58 | 62.1M |
| 2022-05-18 | 7.07 | 7.70 | 7.01 | 7.44 | 81.7M |
| 2022-05-17 | 7.02 | 7.23 | 6.92 | 7.00 | 46.1M |
| 2022-05-16 | 6.77 | 7.16 | 6.66 | 7.14 | 58.3M |
| 2022-05-13 | 6.42 | 6.83 | 6.40 | 6.80 | 45.0M |
| 2022-05-12 | 6.31 | 6.58 | 6.30 | 6.43 | 25.4M |
| 2022-05-11 | 6.39 | 6.70 | 6.36 | 6.41 | 44.9M |
| 2022-05-10 | 6.17 | 6.39 | 6.10 | 6.36 | 24.3M |
| 2022-05-09 | 6.15 | 6.39 | 6.02 | 6.37 | 25.9M |
| 2022-05-06 | 6.20 | 6.36 | 6.10 | 6.16 | 26.0M |
| 2022-05-05 | 6.13 | 6.66 | 6.08 | 6.45 | 36.4M |
| 2022-04-29 | 5.85 | 6.23 | 5.70 | 6.17 | 33.7M |
| 2022-04-28 | 5.94 | 6.08 | 5.66 | 5.78 | 27.3M |
| 2022-04-27 | 5.70 | 6.04 | 5.61 | 6.01 | 38.9M |
| 2022-04-26 | 6.37 | 6.44 | 5.72 | 5.73 | 43.8M |
| 2022-04-25 | 6.90 | 6.92 | 6.35 | 6.35 | 46.2M |
| 2022-04-22 | 7.60 | 7.69 | 6.85 | 7.06 | 64.6M |
| 2022-04-21 | 8.70 | 8.76 | 7.61 | 7.61 | 74.6M |
| 2022-04-20 | 7.68 | 8.45 | 7.60 | 8.45 | 61.7M |
| 2022-04-19 | 7.52 | 7.69 | 7.44 | 7.68 | 25.9M |
| 2022-04-18 | 7.15 | 7.79 | 7.12 | 7.60 | 40.1M |
| 2022-04-15 | 7.17 | 7.36 | 7.07 | 7.15 | 22.2M |
| 2022-04-14 | 7.38 | 7.57 | 7.29 | 7.34 | 25.8M |
| 2022-04-13 | 7.58 | 7.76 | 7.25 | 7.29 | 30.0M |
| 2022-04-12 | 7.53 | 7.77 | 7.51 | 7.73 | 23.3M |
| 2022-04-11 | 7.80 | 7.98 | 7.54 | 7.61 | 31.9M |
| 2022-04-08 | 8.16 | 8.19 | 7.88 | 8.00 | 29.0M |
| 2022-04-07 | 8.16 | 8.38 | 8.03 | 8.07 | 34.9M |
| 2022-04-06 | 8.22 | 8.55 | 8.12 | 8.41 | 38.9M |
| 2022-04-01 | 8.30 | 8.63 | 8.18 | 8.30 | 44.9M |
| 2022-03-31 | 8.41 | 8.81 | 8.30 | 8.46 | 70.3M |
| 2022-03-30 | 9.40 | 9.41 | 8.80 | 8.81 | 109.6M |
| 2022-03-29 | 10.54 | 10.61 | 9.78 | 9.78 | 87.9M |
| 2022-03-28 | 9.85 | 11.03 | 9.51 | 10.87 | 119.9M |
| 2022-03-25 | 10.20 | 10.80 | 9.95 | 10.03 | 101.7M |
| 2022-03-24 | 10.64 | 10.98 | 9.46 | 9.91 | 117.4M |
| 2022-03-23 | 9.98 | 10.40 | 9.50 | 10.40 | 56.4M |
| 2022-03-22 | 8.75 | 9.45 | 8.45 | 9.45 | 89.7M |
| 2022-03-21 | 8.39 | 8.59 | 8.10 | 8.59 | 105.7M |
| 2022-03-18 | 7.11 | 7.81 | 6.96 | 7.81 | 48.8M |
| 2022-03-17 | 7.14 | 7.37 | 7.05 | 7.10 | 41.1M |
| 2022-03-16 | 7.08 | 7.45 | 6.35 | 7.28 | 64.1M |
| 2022-03-15 | 6.58 | 7.24 | 6.38 | 7.05 | 51.7M |
| 2022-03-14 | 6.70 | 6.81 | 6.58 | 6.58 | 9.6M |
| 2022-03-11 | 6.60 | 6.77 | 6.48 | 6.74 | 11.3M |
| 2022-03-10 | 6.73 | 6.85 | 6.65 | 6.66 | 11.2M |
| 2022-03-09 | 6.76 | 6.85 | 6.28 | 6.65 | 24.1M |
| 2022-03-08 | 7.18 | 7.28 | 6.74 | 6.75 | 18.3M |
| 2022-03-07 | 7.36 | 7.39 | 7.17 | 7.20 | 11.1M |
| 2022-03-04 | 7.65 | 7.66 | 7.33 | 7.38 | 12.6M |
| 2022-03-03 | 7.65 | 7.79 | 7.53 | 7.66 | 12.5M |
| 2022-03-02 | 7.71 | 7.86 | 7.63 | 7.66 | 12.5M |
| 2022-03-01 | 7.58 | 7.79 | 7.51 | 7.74 | 17.3M |
| 2022-02-28 | 7.46 | 7.64 | 7.22 | 7.55 | 15.2M |
| 2022-02-25 | 7.50 | 7.78 | 7.42 | 7.44 | 19.0M |
| 2022-02-24 | 7.37 | 7.93 | 7.30 | 7.44 | 27.5M |
| 2022-02-23 | 7.25 | 7.52 | 7.22 | 7.44 | 10.5M |
| 2022-02-22 | 7.44 | 7.44 | 7.18 | 7.22 | 11.1M |
| 2022-02-21 | 7.23 | 7.49 | 7.23 | 7.46 | 12.1M |
| 2022-02-18 | 7.25 | 7.28 | 7.15 | 7.27 | 7.3M |
| 2022-02-17 | 7.30 | 7.42 | 7.23 | 7.24 | 8.7M |
| 2022-02-16 | 7.27 | 7.34 | 7.21 | 7.31 | 6.7M |
| 2022-02-15 | 7.14 | 7.32 | 7.10 | 7.24 | 7.8M |
| 2022-02-14 | 7.25 | 7.38 | 7.10 | 7.18 | 7.6M |
| 2022-02-11 | 7.50 | 7.50 | 7.22 | 7.25 | 13.2M |
| 2022-02-10 | 7.73 | 7.73 | 7.52 | 7.54 | 9.5M |
| 2022-02-09 | 7.49 | 7.68 | 7.41 | 7.65 | 11.4M |
| 2022-02-08 | 7.46 | 7.58 | 7.28 | 7.49 | 9.4M |
| 2022-02-07 | 7.46 | 7.69 | 7.39 | 7.45 | 14.6M |
| 2022-01-28 | 7.59 | 7.67 | 7.34 | 7.37 | 9.1M |
| 2022-01-27 | 7.90 | 7.90 | 7.47 | 7.47 | 9.9M |
| 2022-01-26 | 7.50 | 7.82 | 7.47 | 7.79 | 15.3M |
| 2022-01-25 | 8.02 | 8.14 | 7.48 | 7.52 | 23.0M |
| 2022-01-24 | 8.09 | 8.29 | 7.79 | 8.06 | 12.8M |
| 2022-01-21 | 8.06 | 8.15 | 7.99 | 8.09 | 10.1M |
| 2022-01-20 | 8.21 | 8.30 | 8.00 | 8.05 | 16.0M |
| 2022-01-19 | 8.40 | 8.50 | 8.16 | 8.21 | 15.3M |
| 2022-01-18 | 8.46 | 8.89 | 8.40 | 8.41 | 21.6M |
| 2022-01-17 | 8.19 | 8.69 | 8.07 | 8.50 | 29.1M |
| 2022-01-14 | 8.20 | 8.36 | 8.11 | 8.21 | 16.9M |
| 2022-01-13 | 8.40 | 8.40 | 8.05 | 8.20 | 19.3M |
| 2022-01-12 | 8.11 | 8.48 | 8.11 | 8.36 | 29.7M |
| 2022-01-11 | 8.09 | 8.20 | 8.07 | 8.09 | 15.6M |
| 2022-01-10 | 8.17 | 8.25 | 7.97 | 8.09 | 18.7M |
| 2022-01-07 | 8.45 | 8.60 | 8.09 | 8.10 | 21.5M |
| 2022-01-06 | 8.12 | 8.61 | 8.03 | 8.54 | 27.4M |
| 2022-01-05 | 8.55 | 8.62 | 8.05 | 8.20 | 35.1M |
| 2022-01-04 | 8.67 | 8.89 | 8.50 | 8.57 | 29.6M |