7.02
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.80 | 3.85 | 3.77 | 3.84 | 19.3M |
| 2022-12-29 | 3.82 | 3.83 | 3.76 | 3.78 | 18.9M |
| 2022-12-28 | 3.88 | 3.89 | 3.80 | 3.83 | 21.1M |
| 2022-12-27 | 3.84 | 3.90 | 3.83 | 3.87 | 21.2M |
| 2022-12-26 | 3.83 | 3.84 | 3.80 | 3.82 | 16.2M |
| 2022-12-23 | 3.85 | 3.87 | 3.79 | 3.83 | 17.3M |
| 2022-12-22 | 3.92 | 3.94 | 3.83 | 3.85 | 22.4M |
| 2022-12-21 | 3.90 | 3.94 | 3.88 | 3.89 | 15.4M |
| 2022-12-20 | 3.94 | 3.97 | 3.89 | 3.91 | 22.9M |
| 2022-12-19 | 4.06 | 4.08 | 3.91 | 3.93 | 30.1M |
| 2022-12-16 | 4.02 | 4.06 | 4.00 | 4.06 | 24.4M |
| 2022-12-15 | 4.07 | 4.10 | 4.01 | 4.03 | 25.5M |
| 2022-12-14 | 4.08 | 4.12 | 4.04 | 4.06 | 27.0M |
| 2022-12-13 | 4.09 | 4.14 | 4.08 | 4.10 | 29.3M |
| 2022-12-12 | 4.12 | 4.15 | 4.04 | 4.08 | 50.6M |
| 2022-12-09 | 4.20 | 4.25 | 4.11 | 4.16 | 44.3M |
| 2022-12-08 | 4.17 | 4.23 | 4.14 | 4.19 | 46.8M |
| 2022-12-07 | 4.15 | 4.22 | 4.09 | 4.15 | 50.8M |
| 2022-12-06 | 4.18 | 4.22 | 4.12 | 4.17 | 48.2M |
| 2022-12-05 | 4.03 | 4.23 | 4.01 | 4.19 | 80.0M |
| 2022-12-02 | 4.01 | 4.02 | 3.93 | 3.95 | 36.1M |
| 2022-12-01 | 4.03 | 4.05 | 3.98 | 4.00 | 44.0M |
| 2022-11-30 | 3.97 | 4.09 | 3.95 | 4.00 | 85.6M |
| 2022-11-29 | 4.01 | 4.06 | 3.98 | 4.00 | 63.3M |
| 2022-11-28 | 3.90 | 4.08 | 3.87 | 4.05 | 72.9M |
| 2022-11-25 | 3.84 | 3.99 | 3.84 | 3.94 | 57.5M |
| 2022-11-24 | 3.86 | 3.90 | 3.81 | 3.83 | 46.7M |
| 2022-11-23 | 3.76 | 4.00 | 3.75 | 3.92 | 81.4M |
| 2022-11-22 | 3.66 | 3.88 | 3.65 | 3.76 | 41.3M |
| 2022-11-21 | 3.67 | 3.67 | 3.64 | 3.66 | 14.6M |
| 2022-11-18 | 3.75 | 3.75 | 3.68 | 3.68 | 24.7M |
| 2022-11-17 | 3.80 | 3.83 | 3.79 | 3.82 | 17.1M |
| 2022-11-16 | 3.82 | 3.85 | 3.80 | 3.81 | 16.4M |
| 2022-11-15 | 3.78 | 3.84 | 3.77 | 3.82 | 20.6M |
| 2022-11-14 | 3.79 | 3.84 | 3.76 | 3.79 | 25.5M |
| 2022-11-11 | 3.75 | 3.80 | 3.72 | 3.77 | 32.6M |
| 2022-11-10 | 3.69 | 3.72 | 3.63 | 3.70 | 18.5M |
| 2022-11-09 | 3.69 | 3.72 | 3.67 | 3.68 | 11.4M |
| 2022-11-08 | 3.71 | 3.71 | 3.67 | 3.69 | 12.1M |
| 2022-11-07 | 3.67 | 3.73 | 3.67 | 3.71 | 18.4M |
| 2022-11-04 | 3.63 | 3.71 | 3.62 | 3.70 | 20.7M |
| 2022-11-03 | 3.63 | 3.69 | 3.62 | 3.63 | 17.3M |
| 2022-11-02 | 3.60 | 3.70 | 3.58 | 3.67 | 23.0M |
| 2022-11-01 | 3.57 | 3.62 | 3.54 | 3.62 | 25.6M |
| 2022-10-31 | 3.67 | 3.67 | 3.54 | 3.55 | 36.8M |
| 2022-10-28 | 3.78 | 3.79 | 3.67 | 3.69 | 33.3M |
| 2022-10-27 | 3.67 | 3.83 | 3.66 | 3.80 | 45.6M |
| 2022-10-26 | 3.60 | 3.69 | 3.60 | 3.63 | 13.1M |
| 2022-10-25 | 3.63 | 3.66 | 3.59 | 3.62 | 15.1M |
| 2022-10-24 | 3.72 | 3.76 | 3.61 | 3.63 | 23.9M |
| 2022-10-21 | 3.70 | 3.77 | 3.70 | 3.72 | 14.8M |
| 2022-10-20 | 3.77 | 3.77 | 3.71 | 3.71 | 21.3M |
| 2022-10-19 | 3.71 | 3.79 | 3.69 | 3.74 | 18.7M |
| 2022-10-18 | 3.71 | 3.81 | 3.71 | 3.73 | 18.1M |
| 2022-10-17 | 3.61 | 3.74 | 3.61 | 3.71 | 20.5M |
| 2022-10-14 | 3.61 | 3.68 | 3.61 | 3.64 | 18.0M |
| 2022-10-13 | 3.62 | 3.64 | 3.58 | 3.60 | 16.7M |
| 2022-10-12 | 3.57 | 3.64 | 3.52 | 3.64 | 18.7M |
| 2022-10-11 | 3.52 | 3.58 | 3.50 | 3.56 | 19.5M |
| 2022-10-10 | 3.57 | 3.63 | 3.54 | 3.56 | 17.3M |
| 2022-09-30 | 3.60 | 3.61 | 3.54 | 3.55 | 21.6M |
| 2022-09-29 | 3.73 | 3.75 | 3.57 | 3.59 | 23.6M |
| 2022-09-28 | 3.74 | 3.75 | 3.67 | 3.73 | 20.9M |
| 2022-09-27 | 3.67 | 3.75 | 3.58 | 3.74 | 26.7M |
| 2022-09-26 | 3.80 | 3.81 | 3.64 | 3.67 | 29.1M |
| 2022-09-23 | 3.85 | 3.89 | 3.80 | 3.82 | 23.9M |
| 2022-09-22 | 3.87 | 3.88 | 3.81 | 3.83 | 24.0M |
| 2022-09-21 | 3.79 | 3.92 | 3.72 | 3.90 | 34.8M |
| 2022-09-20 | 3.83 | 3.83 | 3.73 | 3.78 | 25.4M |
| 2022-09-19 | 3.80 | 3.83 | 3.73 | 3.79 | 25.8M |
| 2022-09-16 | 3.89 | 3.89 | 3.76 | 3.77 | 33.6M |
| 2022-09-15 | 3.94 | 3.95 | 3.84 | 3.89 | 25.3M |
| 2022-09-14 | 3.87 | 3.96 | 3.85 | 3.93 | 26.4M |
| 2022-09-13 | 3.96 | 3.97 | 3.91 | 3.92 | 25.9M |
| 2022-09-09 | 3.93 | 3.96 | 3.89 | 3.94 | 28.3M |
| 2022-09-08 | 3.88 | 3.95 | 3.86 | 3.93 | 34.7M |
| 2022-09-07 | 3.85 | 3.89 | 3.84 | 3.88 | 20.8M |
| 2022-09-06 | 3.85 | 3.87 | 3.82 | 3.86 | 25.6M |
| 2022-09-05 | 3.80 | 3.86 | 3.78 | 3.84 | 33.6M |
| 2022-09-02 | 3.75 | 3.82 | 3.75 | 3.80 | 19.8M |
| 2022-09-01 | 3.75 | 3.81 | 3.74 | 3.75 | 21.1M |
| 2022-08-31 | 3.84 | 3.84 | 3.75 | 3.77 | 28.1M |
| 2022-08-30 | 3.82 | 3.87 | 3.80 | 3.84 | 33.8M |
| 2022-08-29 | 3.68 | 3.84 | 3.65 | 3.82 | 42.7M |
| 2022-08-26 | 3.83 | 3.85 | 3.72 | 3.72 | 31.4M |
| 2022-08-25 | 3.67 | 3.77 | 3.66 | 3.76 | 28.5M |
| 2022-08-24 | 3.70 | 3.76 | 3.65 | 3.68 | 28.4M |
| 2022-08-23 | 3.69 | 3.72 | 3.65 | 3.70 | 17.2M |
| 2022-08-22 | 3.64 | 3.71 | 3.62 | 3.69 | 20.8M |
| 2022-08-19 | 3.59 | 3.69 | 3.58 | 3.65 | 23.0M |
| 2022-08-18 | 3.63 | 3.64 | 3.58 | 3.59 | 13.1M |
| 2022-08-17 | 3.62 | 3.67 | 3.61 | 3.65 | 12.7M |
| 2022-08-16 | 3.61 | 3.64 | 3.60 | 3.64 | 12.8M |
| 2022-08-15 | 3.62 | 3.64 | 3.59 | 3.61 | 14.3M |
| 2022-08-12 | 3.58 | 3.64 | 3.56 | 3.63 | 17.1M |
| 2022-08-11 | 3.53 | 3.60 | 3.52 | 3.58 | 18.8M |
| 2022-08-10 | 3.54 | 3.55 | 3.50 | 3.51 | 14.8M |
| 2022-08-09 | 3.56 | 3.57 | 3.53 | 3.55 | 12.3M |
| 2022-08-08 | 3.58 | 3.61 | 3.55 | 3.56 | 14.3M |
| 2022-08-05 | 3.52 | 3.59 | 3.50 | 3.58 | 21.0M |
| 2022-08-04 | 3.60 | 3.63 | 3.49 | 3.53 | 25.8M |
| 2022-08-03 | 3.65 | 3.69 | 3.58 | 3.58 | 22.5M |
| 2022-08-02 | 3.73 | 3.74 | 3.60 | 3.65 | 32.0M |
| 2022-08-01 | 3.76 | 3.79 | 3.74 | 3.78 | 15.3M |
| 2022-07-29 | 3.82 | 3.82 | 3.76 | 3.77 | 16.1M |
| 2022-07-28 | 3.81 | 3.84 | 3.80 | 3.82 | 19.0M |
| 2022-07-27 | 3.79 | 3.82 | 3.76 | 3.80 | 15.5M |
| 2022-07-26 | 3.80 | 3.80 | 3.74 | 3.80 | 15.0M |
| 2022-07-25 | 3.79 | 3.83 | 3.76 | 3.78 | 19.1M |
| 2022-07-22 | 3.79 | 3.81 | 3.73 | 3.79 | 18.2M |
| 2022-07-21 | 3.77 | 3.83 | 3.74 | 3.77 | 16.2M |
| 2022-07-20 | 3.80 | 3.81 | 3.74 | 3.78 | 17.4M |
| 2022-07-19 | 3.69 | 3.79 | 3.67 | 3.77 | 32.9M |
| 2022-07-18 | 3.60 | 3.71 | 3.57 | 3.68 | 24.7M |
| 2022-07-15 | 3.67 | 3.67 | 3.56 | 3.57 | 22.2M |
| 2022-07-14 | 3.87 | 3.87 | 3.82 | 3.82 | 16.8M |
| 2022-07-13 | 3.82 | 3.86 | 3.81 | 3.85 | 15.2M |
| 2022-07-12 | 3.84 | 3.84 | 3.80 | 3.82 | 13.8M |
| 2022-07-11 | 3.84 | 3.84 | 3.80 | 3.82 | 13.2M |
| 2022-07-08 | 3.82 | 3.85 | 3.81 | 3.83 | 16.7M |
| 2022-07-07 | 3.79 | 3.82 | 3.78 | 3.80 | 19.8M |
| 2022-07-06 | 3.86 | 3.86 | 3.76 | 3.80 | 31.1M |
| 2022-07-05 | 3.86 | 3.91 | 3.84 | 3.88 | 25.6M |
| 2022-07-04 | 3.86 | 3.88 | 3.83 | 3.85 | 22.9M |
| 2022-07-01 | 3.87 | 3.90 | 3.86 | 3.87 | 12.5M |
| 2022-06-30 | 3.89 | 3.92 | 3.88 | 3.88 | 16.1M |
| 2022-06-29 | 3.95 | 3.97 | 3.89 | 3.89 | 22.9M |
| 2022-06-28 | 3.87 | 3.96 | 3.84 | 3.95 | 27.1M |
| 2022-06-27 | 3.87 | 3.90 | 3.86 | 3.87 | 17.2M |
| 2022-06-24 | 3.88 | 3.89 | 3.84 | 3.87 | 18.3M |
| 2022-06-23 | 3.83 | 3.88 | 3.80 | 3.88 | 19.4M |
| 2022-06-22 | 3.89 | 3.91 | 3.83 | 3.84 | 23.2M |
| 2022-06-21 | 3.92 | 3.92 | 3.86 | 3.88 | 19.3M |
| 2022-06-20 | 3.92 | 3.93 | 3.88 | 3.90 | 21.3M |
| 2022-06-17 | 3.90 | 3.92 | 3.86 | 3.91 | 26.9M |
| 2022-06-16 | 3.94 | 3.98 | 3.92 | 3.93 | 24.1M |
| 2022-06-15 | 3.91 | 4.00 | 3.91 | 3.94 | 43.1M |
| 2022-06-14 | 3.86 | 3.92 | 3.77 | 3.91 | 38.0M |
| 2022-06-13 | 3.98 | 4.00 | 3.86 | 3.90 | 44.7M |
| 2022-06-10 | 3.94 | 4.01 | 3.91 | 4.00 | 30.6M |
| 2022-06-09 | 4.01 | 4.04 | 3.94 | 3.95 | 29.8M |
| 2022-06-08 | 3.98 | 4.02 | 3.93 | 4.00 | 32.4M |
| 2022-06-07 | 3.95 | 4.00 | 3.92 | 3.98 | 35.1M |
| 2022-06-06 | 3.96 | 3.98 | 3.91 | 3.95 | 48.2M |
| 2022-06-02 | 4.03 | 4.03 | 3.96 | 3.97 | 38.5M |
| 2022-06-01 | 3.95 | 4.04 | 3.93 | 4.03 | 41.6M |
| 2022-05-31 | 3.96 | 3.98 | 3.92 | 3.96 | 28.9M |
| 2022-05-30 | 3.95 | 3.99 | 3.94 | 3.98 | 26.6M |
| 2022-05-27 | 3.97 | 4.00 | 3.91 | 3.96 | 26.9M |
| 2022-05-26 | 3.98 | 3.99 | 3.91 | 3.96 | 29.0M |
| 2022-05-25 | 3.83 | 3.98 | 3.82 | 3.98 | 41.6M |
| 2022-05-24 | 3.95 | 4.00 | 3.80 | 3.81 | 43.3M |
| 2022-05-23 | 3.91 | 3.96 | 3.90 | 3.95 | 29.7M |
| 2022-05-20 | 3.83 | 3.93 | 3.83 | 3.92 | 42.7M |
| 2022-05-19 | 3.77 | 3.82 | 3.74 | 3.82 | 27.8M |
| 2022-05-18 | 3.87 | 3.87 | 3.82 | 3.83 | 29.0M |
| 2022-05-17 | 3.85 | 3.89 | 3.82 | 3.86 | 29.1M |
| 2022-05-16 | 3.87 | 3.89 | 3.84 | 3.87 | 29.6M |
| 2022-05-13 | 3.86 | 3.89 | 3.82 | 3.87 | 36.8M |
| 2022-05-12 | 3.82 | 3.89 | 3.77 | 3.86 | 45.2M |
| 2022-05-11 | 3.88 | 3.95 | 3.84 | 3.85 | 76.4M |
| 2022-05-10 | 3.69 | 3.78 | 3.63 | 3.78 | 47.5M |
| 2022-05-09 | 3.67 | 3.77 | 3.66 | 3.75 | 31.0M |
| 2022-05-06 | 3.77 | 3.77 | 3.66 | 3.70 | 45.0M |
| 2022-05-05 | 3.76 | 3.86 | 3.73 | 3.85 | 48.4M |
| 2022-04-29 | 3.65 | 3.78 | 3.65 | 3.77 | 52.4M |
| 2022-04-28 | 3.68 | 3.76 | 3.61 | 3.68 | 61.2M |
| 2022-04-27 | 3.45 | 3.61 | 3.41 | 3.60 | 43.4M |
| 2022-04-26 | 3.62 | 3.67 | 3.50 | 3.51 | 55.0M |
| 2022-04-25 | 3.84 | 3.84 | 3.61 | 3.62 | 55.5M |
| 2022-04-22 | 3.87 | 3.94 | 3.84 | 3.89 | 39.1M |
| 2022-04-21 | 3.99 | 4.02 | 3.86 | 3.86 | 67.6M |
| 2022-04-20 | 4.10 | 4.14 | 4.01 | 4.03 | 62.4M |
| 2022-04-19 | 4.15 | 4.18 | 4.05 | 4.09 | 57.4M |
| 2022-04-18 | 4.03 | 4.21 | 4.00 | 4.13 | 77.3M |
| 2022-04-15 | 4.22 | 4.27 | 4.08 | 4.08 | 120.0M |
| 2022-04-14 | 4.55 | 4.60 | 4.30 | 4.34 | 202.0M |
| 2022-04-13 | 4.19 | 4.52 | 4.16 | 4.52 | 151.2M |
| 2022-04-12 | 3.98 | 4.13 | 3.90 | 4.11 | 80.4M |
| 2022-04-11 | 4.15 | 4.26 | 3.98 | 4.04 | 101.8M |
| 2022-04-08 | 3.94 | 4.02 | 3.87 | 3.97 | 39.2M |
| 2022-04-07 | 4.05 | 4.10 | 3.96 | 3.96 | 52.9M |
| 2022-04-06 | 3.99 | 4.06 | 3.97 | 4.05 | 45.7M |
| 2022-04-01 | 3.97 | 4.03 | 3.96 | 4.00 | 48.6M |
| 2022-03-31 | 3.94 | 4.06 | 3.91 | 4.00 | 43.2M |
| 2022-03-30 | 3.95 | 3.95 | 3.90 | 3.95 | 29.1M |
| 2022-03-29 | 3.92 | 3.95 | 3.87 | 3.90 | 27.8M |
| 2022-03-28 | 3.82 | 3.94 | 3.75 | 3.91 | 38.9M |
| 2022-03-25 | 3.83 | 3.90 | 3.82 | 3.83 | 24.4M |
| 2022-03-24 | 3.88 | 3.89 | 3.83 | 3.83 | 21.8M |
| 2022-03-23 | 3.91 | 3.91 | 3.86 | 3.88 | 24.8M |
| 2022-03-22 | 3.90 | 3.92 | 3.86 | 3.88 | 29.2M |
| 2022-03-21 | 3.87 | 3.92 | 3.83 | 3.86 | 31.0M |
| 2022-03-18 | 3.79 | 3.89 | 3.78 | 3.88 | 28.5M |
| 2022-03-17 | 3.80 | 3.89 | 3.79 | 3.82 | 36.5M |
| 2022-03-16 | 3.74 | 3.79 | 3.61 | 3.78 | 48.2M |
| 2022-03-15 | 3.89 | 3.90 | 3.65 | 3.66 | 52.6M |
| 2022-03-14 | 3.99 | 4.07 | 3.91 | 3.91 | 37.9M |
| 2022-03-11 | 4.00 | 4.07 | 3.88 | 4.06 | 54.3M |
| 2022-03-10 | 4.06 | 4.09 | 4.00 | 4.03 | 58.2M |
| 2022-03-09 | 4.12 | 4.17 | 3.83 | 4.01 | 95.3M |
| 2022-03-08 | 4.42 | 4.44 | 4.14 | 4.15 | 123.5M |
| 2022-03-07 | 4.69 | 4.83 | 4.42 | 4.51 | 162.1M |
| 2022-03-04 | 5.10 | 5.20 | 4.79 | 4.82 | 226.7M |
| 2022-03-03 | 4.50 | 4.84 | 4.44 | 4.84 | 85.5M |
| 2022-03-02 | 4.27 | 4.41 | 4.27 | 4.40 | 40.6M |
| 2022-03-01 | 4.28 | 4.35 | 4.26 | 4.29 | 38.8M |
| 2022-02-28 | 4.30 | 4.42 | 4.23 | 4.29 | 38.3M |
| 2022-02-25 | 4.20 | 4.28 | 4.20 | 4.24 | 22.1M |
| 2022-02-24 | 4.30 | 4.31 | 4.14 | 4.19 | 26.9M |
| 2022-02-23 | 4.31 | 4.35 | 4.29 | 4.31 | 18.2M |
| 2022-02-22 | 4.38 | 4.38 | 4.26 | 4.31 | 21.0M |
| 2022-02-21 | 4.36 | 4.42 | 4.31 | 4.40 | 22.2M |
| 2022-02-18 | 4.32 | 4.36 | 4.29 | 4.36 | 15.8M |
| 2022-02-17 | 4.35 | 4.41 | 4.31 | 4.33 | 15.4M |
| 2022-02-16 | 4.33 | 4.46 | 4.33 | 4.36 | 16.3M |
| 2022-02-15 | 4.35 | 4.36 | 4.26 | 4.31 | 17.1M |
| 2022-02-14 | 4.45 | 4.46 | 4.33 | 4.35 | 20.0M |
| 2022-02-11 | 4.49 | 4.52 | 4.43 | 4.44 | 21.6M |
| 2022-02-10 | 4.49 | 4.53 | 4.45 | 4.51 | 25.1M |
| 2022-02-09 | 4.45 | 4.52 | 4.42 | 4.47 | 28.8M |
| 2022-02-08 | 4.29 | 4.43 | 4.26 | 4.42 | 38.9M |
| 2022-02-07 | 4.11 | 4.29 | 4.11 | 4.28 | 35.1M |
| 2022-01-28 | 4.12 | 4.13 | 4.05 | 4.07 | 20.9M |
| 2022-01-27 | 4.14 | 4.15 | 4.07 | 4.08 | 20.2M |
| 2022-01-26 | 4.16 | 4.18 | 4.12 | 4.16 | 16.8M |
| 2022-01-25 | 4.31 | 4.33 | 4.13 | 4.14 | 31.3M |
| 2022-01-24 | 4.28 | 4.34 | 4.25 | 4.31 | 17.1M |
| 2022-01-21 | 4.40 | 4.42 | 4.29 | 4.30 | 30.0M |
| 2022-01-20 | 4.41 | 4.46 | 4.38 | 4.42 | 22.9M |
| 2022-01-19 | 4.38 | 4.42 | 4.36 | 4.40 | 19.0M |
| 2022-01-18 | 4.41 | 4.42 | 4.33 | 4.39 | 28.8M |
| 2022-01-17 | 4.50 | 4.50 | 4.39 | 4.40 | 46.2M |
| 2022-01-14 | 4.60 | 4.61 | 4.49 | 4.51 | 38.2M |
| 2022-01-13 | 4.63 | 4.69 | 4.61 | 4.62 | 25.6M |
| 2022-01-12 | 4.70 | 4.73 | 4.61 | 4.65 | 45.9M |
| 2022-01-11 | 4.57 | 4.86 | 4.56 | 4.71 | 72.3M |
| 2022-01-10 | 4.59 | 4.62 | 4.53 | 4.56 | 32.3M |
| 2022-01-07 | 4.57 | 4.65 | 4.56 | 4.60 | 32.6M |
| 2022-01-06 | 4.61 | 4.66 | 4.56 | 4.57 | 30.2M |
| 2022-01-05 | 4.62 | 4.69 | 4.58 | 4.61 | 46.2M |
| 2022-01-04 | 4.50 | 4.61 | 4.49 | 4.60 | 41.3M |