5.30
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 | 8.49 | 9.13 | 8.38 | 8.92 | 2.5M |
| 2022-12-29 | 8.22 | 8.46 | 8.00 | 8.36 | 0.6M |
| 2022-12-28 | 7.73 | 8.35 | 7.73 | 8.22 | 1.5M |
| 2022-12-23 | 7.50 | 7.52 | 7.39 | 7.49 | 0.2M |
| 2022-12-22 | 7.49 | 7.59 | 7.39 | 7.56 | 0.6M |
| 2022-12-21 | 7.25 | 7.34 | 7.14 | 7.30 | 0.4M |
| 2022-12-20 | 7.46 | 7.46 | 7.14 | 7.16 | 1.0M |
| 2022-12-19 | 7.99 | 8.05 | 7.40 | 7.51 | 0.9M |
| 2022-12-16 | 7.95 | 8.00 | 7.66 | 7.89 | 0.4M |
| 2022-12-15 | 8.21 | 8.21 | 7.75 | 7.95 | 0.7M |
| 2022-12-14 | 8.41 | 8.41 | 8.06 | 8.21 | 0.3M |
| 2022-12-13 | 8.06 | 8.60 | 7.96 | 8.24 | 0.9M |
| 2022-12-12 | 8.30 | 8.39 | 7.95 | 8.06 | 0.6M |
| 2022-12-09 | 8.42 | 8.50 | 8.20 | 8.28 | 0.5M |
| 2022-12-08 | 8.00 | 8.44 | 8.00 | 8.42 | 0.7M |
| 2022-12-07 | 8.10 | 8.78 | 7.86 | 8.00 | 1.6M |
| 2022-12-06 | 8.40 | 8.50 | 8.05 | 8.09 | 0.5M |
| 2022-12-05 | 8.00 | 8.60 | 7.77 | 8.50 | 1.3M |
| 2022-12-02 | 7.86 | 7.90 | 7.58 | 7.60 | 0.2M |
| 2022-12-01 | 8.02 | 8.26 | 7.69 | 7.85 | 0.8M |
| 2022-11-30 | 7.48 | 7.99 | 7.28 | 7.99 | 0.7M |
| 2022-11-29 | 6.94 | 7.50 | 6.94 | 7.49 | 0.4M |
| 2022-11-28 | 6.76 | 7.05 | 6.48 | 6.92 | 0.4M |
| 2022-11-25 | 7.17 | 7.17 | 6.78 | 6.87 | 0.4M |
| 2022-11-24 | 7.43 | 7.43 | 7.05 | 7.18 | 0.2M |
| 2022-11-23 | 7.30 | 7.30 | 6.96 | 7.23 | 0.6M |
| 2022-11-22 | 7.43 | 7.54 | 7.07 | 7.30 | 0.5M |
| 2022-11-21 | 7.80 | 7.80 | 7.38 | 7.57 | 0.2M |
| 2022-11-18 | 7.98 | 8.15 | 7.82 | 7.91 | 0.6M |
| 2022-11-17 | 8.01 | 8.07 | 7.64 | 7.79 | 0.6M |
| 2022-11-16 | 8.42 | 8.70 | 8.00 | 8.05 | 0.6M |
| 2022-11-15 | 8.02 | 8.60 | 7.99 | 8.41 | 0.8M |
| 2022-11-14 | 7.73 | 8.17 | 7.73 | 8.09 | 1.0M |
| 2022-11-11 | 7.42 | 7.96 | 7.33 | 7.58 | 0.5M |
| 2022-11-10 | 7.18 | 7.23 | 6.94 | 7.19 | 0.4M |
| 2022-11-09 | 7.69 | 7.84 | 7.26 | 7.50 | 0.6M |
| 2022-11-08 | 7.75 | 7.79 | 7.32 | 7.68 | 0.6M |
| 2022-11-07 | 7.50 | 8.20 | 7.50 | 7.76 | 1.1M |
| 2022-11-04 | 7.00 | 7.84 | 6.86 | 7.61 | 1.7M |
| 2022-11-03 | 6.39 | 7.05 | 6.37 | 6.70 | 1.4M |
| 2022-11-02 | 6.05 | 6.66 | 6.05 | 6.41 | 0.8M |
| 2022-11-01 | 5.81 | 6.14 | 5.72 | 6.05 | 0.8M |
| 2022-10-31 | 5.83 | 6.01 | 5.63 | 5.72 | 0.6M |
| 2022-10-28 | 6.13 | 6.22 | 5.80 | 5.87 | 0.5M |
| 2022-10-27 | 6.42 | 6.76 | 6.10 | 6.10 | 0.6M |
| 2022-10-26 | 6.35 | 6.76 | 6.35 | 6.44 | 1.0M |
| 2022-10-25 | 5.95 | 6.37 | 5.75 | 6.22 | 0.9M |
| 2022-10-24 | 6.53 | 6.53 | 5.79 | 5.93 | 1.4M |
| 2022-10-21 | 6.19 | 6.59 | 6.02 | 6.55 | 1.4M |
| 2022-10-20 | 6.12 | 6.30 | 5.90 | 5.90 | 1.4M |
| 2022-10-19 | 6.82 | 6.82 | 6.28 | 6.48 | 0.7M |
| 2022-10-18 | 6.15 | 6.87 | 6.02 | 6.87 | 1.1M |
| 2022-10-17 | 5.63 | 6.12 | 5.63 | 5.98 | 0.6M |
| 2022-10-14 | 5.60 | 6.30 | 5.60 | 6.08 | 1.5M |
| 2022-10-13 | 5.66 | 5.98 | 5.38 | 5.42 | 0.3M |
| 2022-10-12 | 5.63 | 5.96 | 5.20 | 5.69 | 1.3M |
| 2022-10-11 | 5.91 | 5.91 | 5.50 | 5.55 | 1.5M |
| 2022-10-10 | 6.24 | 6.39 | 5.85 | 5.89 | 0.6M |
| 2022-10-07 | 6.41 | 6.52 | 6.23 | 6.29 | 0.3M |
| 2022-10-06 | 6.56 | 6.58 | 6.36 | 6.56 | 0.2M |
| 2022-10-05 | 6.32 | 6.63 | 6.19 | 6.58 | 0.8M |
| 2022-10-03 | 6.20 | 6.51 | 5.94 | 6.06 | 0.7M |
| 2022-09-30 | 6.39 | 6.55 | 6.00 | 6.09 | 0.5M |
| 2022-09-29 | 6.68 | 6.76 | 6.32 | 6.48 | 0.5M |
| 2022-09-28 | 6.95 | 6.95 | 6.41 | 6.50 | 0.4M |
| 2022-09-27 | 6.78 | 7.02 | 6.54 | 6.95 | 0.7M |
| 2022-09-26 | 6.92 | 7.21 | 6.70 | 6.72 | 0.9M |
| 2022-09-23 | 7.40 | 7.40 | 6.85 | 6.89 | 0.8M |
| 2022-09-22 | 7.43 | 7.43 | 7.10 | 7.33 | 0.2M |
| 2022-09-21 | 7.44 | 7.56 | 7.21 | 7.43 | 0.6M |
| 2022-09-20 | 7.52 | 7.67 | 7.18 | 7.58 | 0.9M |
| 2022-09-19 | 7.60 | 7.60 | 7.11 | 7.22 | 1.1M |
| 2022-09-16 | 8.00 | 8.00 | 7.41 | 7.47 | 0.8M |
| 2022-09-15 | 8.12 | 8.27 | 8.00 | 8.00 | 0.4M |
| 2022-09-14 | 8.35 | 8.38 | 8.05 | 8.18 | 0.4M |
| 2022-09-13 | 9.07 | 9.07 | 8.23 | 8.35 | 1.1M |
| 2022-09-09 | 8.27 | 9.34 | 8.27 | 9.07 | 1.1M |
| 2022-09-08 | 8.27 | 8.27 | 8.03 | 8.15 | 0.3M |
| 2022-09-07 | 8.50 | 9.08 | 8.03 | 8.42 | 1.0M |
| 2022-09-06 | 8.34 | 8.50 | 8.12 | 8.50 | 0.2M |
| 2022-09-05 | 8.73 | 8.73 | 8.12 | 8.16 | 0.8M |
| 2022-09-02 | 8.77 | 9.02 | 8.56 | 8.71 | 0.4M |
| 2022-09-01 | 9.20 | 9.36 | 8.71 | 8.77 | 0.5M |
| 2022-08-31 | 9.19 | 9.56 | 9.12 | 9.25 | 0.6M |
| 2022-08-30 | 9.03 | 9.29 | 8.80 | 9.20 | 0.5M |
| 2022-08-29 | 9.96 | 10.00 | 8.90 | 9.00 | 1.5M |
| 2022-08-26 | 10.30 | 10.58 | 10.00 | 10.04 | 0.3M |
| 2022-08-25 | 10.20 | 10.42 | 10.00 | 10.28 | 0.3M |
| 2022-08-24 | 11.10 | 11.10 | 10.00 | 10.02 | 1.3M |
| 2022-08-23 | 10.94 | 11.30 | 10.84 | 11.22 | 0.9M |
| 2022-08-22 | 11.26 | 11.46 | 10.80 | 11.06 | 0.6M |
| 2022-08-19 | 10.80 | 11.24 | 10.80 | 11.06 | 0.4M |
| 2022-08-18 | 11.30 | 11.64 | 10.86 | 11.04 | 0.5M |
| 2022-08-17 | 11.42 | 11.46 | 11.24 | 11.30 | 0.2M |
| 2022-08-16 | 11.44 | 11.98 | 11.36 | 11.62 | 0.5M |
| 2022-08-15 | 11.34 | 11.62 | 11.30 | 11.38 | 0.3M |
| 2022-08-12 | 11.42 | 11.42 | 11.12 | 11.34 | 0.2M |
| 2022-08-11 | 11.52 | 11.72 | 11.22 | 11.32 | 0.5M |
| 2022-08-10 | 12.24 | 12.24 | 11.14 | 11.16 | 0.7M |
| 2022-08-09 | 11.90 | 12.20 | 11.76 | 12.10 | 0.3M |
| 2022-08-08 | 11.34 | 12.00 | 11.34 | 11.80 | 0.4M |
| 2022-08-05 | 11.48 | 11.62 | 11.20 | 11.32 | 0.5M |
| 2022-08-04 | 11.62 | 11.66 | 11.20 | 11.40 | 0.3M |
| 2022-08-03 | 11.22 | 11.52 | 10.80 | 11.36 | 0.5M |
| 2022-08-02 | 11.12 | 11.26 | 10.60 | 10.98 | 0.4M |
| 2022-08-01 | 11.20 | 11.48 | 10.88 | 11.12 | 0.3M |
| 2022-07-29 | 11.60 | 11.98 | 11.04 | 11.18 | 0.8M |
| 2022-07-28 | 11.88 | 11.94 | 11.62 | 11.64 | 0.3M |
| 2022-07-27 | 12.08 | 13.10 | 11.68 | 11.90 | 1.0M |
| 2022-07-26 | 11.96 | 12.24 | 11.62 | 12.10 | 0.2M |
| 2022-07-25 | 11.80 | 11.92 | 11.56 | 11.76 | 0.2M |
| 2022-07-22 | 12.00 | 12.22 | 11.82 | 11.86 | 0.3M |
| 2022-07-21 | 12.04 | 12.48 | 11.80 | 11.98 | 0.3M |
| 2022-07-20 | 11.80 | 12.46 | 11.56 | 12.04 | 0.6M |
| 2022-07-19 | 11.78 | 11.78 | 11.18 | 11.46 | 0.7M |
| 2022-07-18 | 11.74 | 12.18 | 11.62 | 11.78 | 0.8M |
| 2022-07-15 | 12.50 | 12.50 | 11.72 | 11.98 | 0.5M |
| 2022-07-14 | 11.76 | 12.68 | 11.76 | 12.24 | 0.6M |
| 2022-07-13 | 11.56 | 12.08 | 11.56 | 11.76 | 0.3M |
| 2022-07-12 | 12.46 | 12.46 | 11.60 | 11.62 | 0.6M |
| 2022-07-11 | 12.90 | 12.92 | 12.12 | 12.54 | 0.9M |
| 2022-07-08 | 12.00 | 13.00 | 12.00 | 12.92 | 1.2M |
| 2022-07-07 | 12.36 | 12.42 | 10.90 | 11.98 | 3.1M |
| 2022-07-06 | 13.46 | 14.10 | 12.06 | 12.36 | 2.2M |
| 2022-07-05 | 13.24 | 14.18 | 12.84 | 13.72 | 1.4M |
| 2022-07-04 | 13.30 | 13.38 | 12.68 | 13.12 | 0.7M |
| 2022-06-30 | 13.50 | 13.88 | 13.20 | 13.44 | 0.8M |
| 2022-06-29 | 13.48 | 14.30 | 13.10 | 13.44 | 2.1M |
| 2022-06-28 | 13.36 | 13.76 | 12.88 | 13.70 | 1.0M |
| 2022-06-27 | 13.30 | 14.34 | 13.18 | 13.32 | 1.5M |
| 2022-06-24 | 13.88 | 13.98 | 13.00 | 13.24 | 1.6M |
| 2022-06-23 | 13.38 | 13.92 | 13.06 | 13.80 | 1.1M |
| 2022-06-22 | 13.62 | 14.00 | 12.54 | 13.12 | 2.0M |
| 2022-06-21 | 14.60 | 14.66 | 13.50 | 13.62 | 2.0M |
| 2022-06-20 | 13.98 | 14.98 | 13.62 | 14.42 | 3.0M |
| 2022-06-17 | 11.44 | 14.66 | 10.86 | 13.90 | 6.6M |
| 2022-06-16 | 12.18 | 12.74 | 11.02 | 11.70 | 2.6M |
| 2022-06-15 | 11.56 | 12.48 | 11.48 | 12.40 | 2.4M |
| 2022-06-14 | 11.50 | 11.76 | 10.92 | 11.60 | 1.7M |
| 2022-06-13 | 10.84 | 11.68 | 10.50 | 11.68 | 2.7M |
| 2022-06-10 | 10.24 | 11.38 | 9.94 | 11.10 | 2.2M |
| 2022-06-09 | 9.92 | 10.74 | 9.92 | 10.24 | 1.9M |
| 2022-06-08 | 9.33 | 10.16 | 9.23 | 10.08 | 2.4M |
| 2022-06-07 | 8.34 | 9.28 | 8.30 | 9.23 | 1.6M |
| 2022-06-06 | 8.45 | 8.74 | 8.20 | 8.39 | 0.4M |
| 2022-06-02 | 8.50 | 8.50 | 7.95 | 8.21 | 0.4M |
| 2022-06-01 | 8.12 | 8.40 | 8.02 | 8.30 | 0.3M |
| 2022-05-31 | 7.39 | 8.18 | 7.39 | 8.17 | 1.3M |
| 2022-05-30 | 7.41 | 7.47 | 7.25 | 7.39 | 0.2M |
| 2022-05-27 | 7.12 | 7.28 | 7.10 | 7.28 | 0.2M |
| 2022-05-26 | 7.31 | 7.31 | 6.92 | 7.07 | 0.5M |
| 2022-05-25 | 7.49 | 7.62 | 7.26 | 7.30 | 0.5M |
| 2022-05-24 | 7.85 | 7.85 | 7.40 | 7.50 | 0.5M |
| 2022-05-23 | 8.00 | 8.00 | 7.73 | 7.85 | 0.1M |
| 2022-05-20 | 7.71 | 8.28 | 7.71 | 7.96 | 0.6M |
| 2022-05-19 | 7.55 | 7.94 | 7.52 | 7.89 | 0.3M |
| 2022-05-18 | 7.52 | 8.00 | 7.52 | 7.84 | 0.5M |
| 2022-05-17 | 7.20 | 7.71 | 7.20 | 7.59 | 0.4M |
| 2022-05-16 | 7.37 | 7.51 | 7.20 | 7.44 | 0.2M |
| 2022-05-13 | 6.81 | 7.47 | 6.81 | 7.37 | 0.4M |
| 2022-05-12 | 7.20 | 7.23 | 6.85 | 7.02 | 0.4M |
| 2022-05-11 | 6.79 | 7.64 | 6.79 | 7.20 | 0.6M |
| 2022-05-10 | 7.40 | 7.40 | 6.89 | 7.15 | 0.9M |
| 2022-05-06 | 7.89 | 7.89 | 7.44 | 7.52 | 0.5M |
| 2022-05-05 | 8.12 | 8.36 | 7.99 | 8.00 | 0.5M |
| 2022-05-04 | 8.19 | 8.19 | 7.80 | 7.87 | 0.3M |
| 2022-05-03 | 8.40 | 8.44 | 8.05 | 8.19 | 0.3M |
| 2022-04-29 | 8.11 | 8.56 | 7.94 | 8.54 | 0.9M |
| 2022-04-28 | 7.91 | 8.20 | 7.83 | 8.15 | 0.3M |
| 2022-04-27 | 7.58 | 7.94 | 7.42 | 7.91 | 0.6M |
| 2022-04-26 | 7.85 | 8.15 | 7.40 | 7.60 | 1.2M |
| 2022-04-25 | 8.20 | 8.24 | 7.50 | 7.50 | 1.0M |
| 2022-04-22 | 8.20 | 8.29 | 7.98 | 8.20 | 1.1M |
| 2022-04-21 | 8.41 | 8.85 | 8.20 | 8.40 | 0.7M |
| 2022-04-20 | 8.75 | 9.00 | 8.46 | 8.53 | 0.4M |
| 2022-04-19 | 8.35 | 8.63 | 8.30 | 8.34 | 0.3M |
| 2022-04-14 | 8.40 | 8.97 | 8.34 | 8.90 | 0.8M |
| 2022-04-13 | 8.11 | 8.55 | 7.99 | 8.25 | 0.4M |
| 2022-04-12 | 8.09 | 8.50 | 7.92 | 8.34 | 0.4M |
| 2022-04-11 | 8.70 | 8.70 | 8.06 | 8.09 | 1.2M |
| 2022-04-08 | 9.10 | 9.10 | 8.64 | 8.78 | 0.3M |
| 2022-04-07 | 9.32 | 9.59 | 8.80 | 8.92 | 0.4M |
| 2022-04-06 | 9.28 | 9.31 | 8.92 | 9.23 | 0.7M |
| 2022-04-04 | 8.94 | 9.39 | 8.86 | 9.32 | 1.0M |
| 2022-04-01 | 8.81 | 8.81 | 8.44 | 8.77 | 1.2M |
| 2022-03-31 | 9.20 | 9.27 | 8.70 | 9.10 | 0.8M |
| 2022-03-30 | 8.92 | 9.41 | 8.91 | 9.41 | 1.1M |
| 2022-03-29 | 8.79 | 9.01 | 8.62 | 8.91 | 0.6M |
| 2022-03-28 | 9.16 | 9.24 | 8.57 | 8.78 | 1.3M |
| 2022-03-25 | 9.80 | 9.83 | 9.09 | 9.16 | 1.4M |
| 2022-03-24 | 8.80 | 10.08 | 8.60 | 9.90 | 2.7M |
| 2022-03-23 | 8.42 | 8.98 | 8.42 | 8.78 | 1.2M |
| 2022-03-22 | 8.26 | 8.46 | 7.90 | 8.30 | 0.6M |
| 2022-03-21 | 8.22 | 8.49 | 7.83 | 8.30 | 0.8M |
| 2022-03-18 | 9.00 | 9.00 | 7.98 | 8.21 | 1.8M |
| 2022-03-17 | 6.65 | 9.02 | 6.65 | 8.81 | 6.5M |
| 2022-03-16 | 5.31 | 6.19 | 5.16 | 6.08 | 2.4M |
| 2022-03-15 | 5.31 | 5.67 | 4.80 | 5.08 | 2.3M |
| 2022-03-14 | 5.89 | 6.03 | 5.40 | 5.42 | 1.6M |
| 2022-03-11 | 6.01 | 6.40 | 5.71 | 6.26 | 0.8M |
| 2022-03-10 | 6.50 | 6.60 | 6.04 | 6.17 | 0.7M |
| 2022-03-09 | 6.57 | 6.64 | 5.84 | 6.36 | 1.3M |
| 2022-03-08 | 6.86 | 7.04 | 6.46 | 6.56 | 0.6M |
| 2022-03-07 | 7.32 | 7.32 | 6.60 | 6.85 | 1.1M |
| 2022-03-04 | 7.80 | 7.81 | 7.26 | 7.32 | 0.6M |
| 2022-03-03 | 8.00 | 8.07 | 7.80 | 7.84 | 0.2M |
| 2022-03-02 | 7.89 | 8.18 | 7.89 | 8.00 | 0.2M |
| 2022-03-01 | 7.97 | 8.09 | 7.80 | 8.06 | 0.1M |
| 2022-02-28 | 7.80 | 8.01 | 7.56 | 7.97 | 0.3M |
| 2022-02-25 | 7.71 | 7.92 | 7.71 | 7.77 | 0.2M |
| 2022-02-24 | 7.92 | 8.53 | 7.58 | 7.70 | 0.5M |
| 2022-02-23 | 7.82 | 8.25 | 7.82 | 8.13 | 0.4M |
| 2022-02-22 | 7.90 | 8.10 | 7.79 | 7.82 | 0.6M |
| 2022-02-21 | 8.00 | 8.28 | 7.88 | 8.10 | 0.2M |
| 2022-02-18 | 8.40 | 8.40 | 8.10 | 8.13 | 0.4M |
| 2022-02-17 | 8.32 | 8.69 | 8.32 | 8.42 | 0.1M |
| 2022-02-16 | 8.69 | 8.85 | 8.40 | 8.47 | 0.4M |
| 2022-02-15 | 8.03 | 8.69 | 7.92 | 8.60 | 0.4M |
| 2022-02-14 | 8.30 | 8.35 | 8.04 | 8.07 | 0.3M |
| 2022-02-11 | 8.90 | 8.90 | 8.30 | 8.48 | 0.4M |
| 2022-02-10 | 8.79 | 8.95 | 8.60 | 8.84 | 0.5M |
| 2022-02-09 | 8.39 | 8.76 | 8.35 | 8.53 | 0.3M |
| 2022-02-08 | 9.05 | 9.05 | 8.21 | 8.39 | 0.5M |
| 2022-02-07 | 8.51 | 8.82 | 8.48 | 8.73 | 0.6M |
| 2022-02-04 | 8.13 | 8.40 | 7.70 | 8.34 | 0.5M |
| 2022-01-31 | 7.75 | 7.86 | 7.45 | 7.82 | 0.2M |
| 2022-01-28 | 7.70 | 7.78 | 7.26 | 7.51 | 1.0M |
| 2022-01-27 | 7.90 | 8.15 | 7.55 | 7.70 | 0.9M |
| 2022-01-26 | 8.36 | 8.36 | 7.87 | 7.99 | 0.6M |
| 2022-01-25 | 8.92 | 8.92 | 8.11 | 8.21 | 1.1M |
| 2022-01-24 | 8.80 | 9.09 | 8.78 | 8.98 | 0.5M |
| 2022-01-21 | 8.92 | 9.29 | 8.75 | 9.10 | 1.3M |
| 2022-01-20 | 9.05 | 9.18 | 8.75 | 8.88 | 1.0M |
| 2022-01-19 | 9.80 | 9.80 | 8.95 | 9.07 | 1.0M |
| 2022-01-18 | 9.87 | 9.95 | 9.50 | 9.61 | 0.5M |
| 2022-01-17 | 10.24 | 10.24 | 9.68 | 9.71 | 0.7M |
| 2022-01-14 | 10.24 | 10.26 | 9.90 | 10.16 | 0.8M |
| 2022-01-13 | 10.96 | 11.16 | 9.91 | 10.18 | 1.7M |
| 2022-01-12 | 10.54 | 10.96 | 10.20 | 10.84 | 2.4M |
| 2022-01-11 | 10.98 | 11.50 | 9.95 | 10.20 | 4.5M |
| 2022-01-10 | 8.66 | 10.56 | 8.64 | 10.32 | 2.6M |
| 2022-01-07 | 8.29 | 9.08 | 8.10 | 8.86 | 1.1M |
| 2022-01-06 | 8.42 | 8.42 | 7.70 | 8.17 | 1.3M |
| 2022-01-05 | 9.05 | 9.08 | 8.32 | 8.42 | 1.0M |
| 2022-01-04 | 9.36 | 9.40 | 8.80 | 8.94 | 1.1M |
| 2022-01-03 | 9.55 | 9.80 | 9.02 | 9.36 | 1.3M |