7.34
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.48 | 5.54 | 5.47 | 5.52 | 271.3M |
| 2023-12-28 | 5.37 | 5.49 | 5.36 | 5.48 | 348.7M |
| 2023-12-27 | 5.36 | 5.39 | 5.32 | 5.37 | 256.9M |
| 2023-12-26 | 5.40 | 5.40 | 5.33 | 5.35 | 254.4M |
| 2023-12-25 | 5.41 | 5.44 | 5.38 | 5.40 | 314.0M |
| 2023-12-22 | 5.42 | 5.46 | 5.38 | 5.41 | 335.7M |
| 2023-12-21 | 5.39 | 5.45 | 5.35 | 5.43 | 325.3M |
| 2023-12-20 | 5.48 | 5.49 | 5.41 | 5.41 | 193.4M |
| 2023-12-19 | 5.48 | 5.51 | 5.44 | 5.47 | 237.3M |
| 2023-12-18 | 5.52 | 5.55 | 5.47 | 5.49 | 188.4M |
| 2023-12-15 | 5.60 | 5.62 | 5.53 | 5.54 | 347.0M |
| 2023-12-14 | 5.63 | 5.66 | 5.58 | 5.59 | 281.9M |
| 2023-12-13 | 5.66 | 5.66 | 5.60 | 5.61 | 212.5M |
| 2023-12-12 | 5.65 | 5.67 | 5.64 | 5.67 | 181.5M |
| 2023-12-11 | 5.57 | 5.68 | 5.53 | 5.66 | 403.1M |
| 2023-12-08 | 5.58 | 5.62 | 5.58 | 5.59 | 250.0M |
| 2023-12-07 | 5.57 | 5.60 | 5.53 | 5.58 | 257.9M |
| 2023-12-06 | 5.56 | 5.61 | 5.54 | 5.58 | 190.4M |
| 2023-12-05 | 5.64 | 5.64 | 5.56 | 5.57 | 181.6M |
| 2023-12-04 | 5.67 | 5.69 | 5.65 | 5.65 | 156.6M |
| 2023-12-01 | 5.63 | 5.68 | 5.61 | 5.66 | 148.7M |
| 2023-11-30 | 5.66 | 5.66 | 5.60 | 5.64 | 167.0M |
| 2023-11-29 | 5.68 | 5.69 | 5.64 | 5.66 | 123.0M |
| 2023-11-28 | 5.66 | 5.70 | 5.62 | 5.69 | 178.0M |
| 2023-11-27 | 5.66 | 5.68 | 5.62 | 5.66 | 174.4M |
| 2023-11-24 | 5.72 | 5.72 | 5.65 | 5.67 | 336.4M |
| 2023-11-23 | 5.66 | 5.73 | 5.64 | 5.72 | 226.5M |
| 2023-11-22 | 5.72 | 5.74 | 5.67 | 5.67 | 252.1M |
| 2023-11-21 | 5.77 | 5.80 | 5.73 | 5.74 | 170.6M |
| 2023-11-20 | 5.73 | 5.77 | 5.70 | 5.76 | 214.7M |
| 2023-11-17 | 5.69 | 5.73 | 5.69 | 5.73 | 206.9M |
| 2023-11-16 | 5.75 | 5.76 | 5.71 | 5.71 | 172.0M |
| 2023-11-15 | 5.77 | 5.79 | 5.75 | 5.77 | 218.5M |
| 2023-11-14 | 5.70 | 5.74 | 5.70 | 5.73 | 240.4M |
| 2023-11-13 | 5.68 | 5.71 | 5.66 | 5.71 | 226.1M |
| 2023-11-10 | 5.68 | 5.68 | 5.65 | 5.67 | 202.5M |
| 2023-11-09 | 5.70 | 5.74 | 5.68 | 5.69 | 211.8M |
| 2023-11-08 | 5.70 | 5.73 | 5.68 | 5.70 | 209.8M |
| 2023-11-07 | 5.69 | 5.73 | 5.68 | 5.71 | 199.2M |
| 2023-11-06 | 5.64 | 5.71 | 5.64 | 5.70 | 404.9M |
| 2023-11-03 | 5.57 | 5.64 | 5.56 | 5.61 | 351.8M |
| 2023-11-02 | 5.62 | 5.64 | 5.56 | 5.56 | 144.9M |
| 2023-11-01 | 5.65 | 5.65 | 5.59 | 5.61 | 121.7M |
| 2023-10-31 | 5.64 | 5.65 | 5.60 | 5.63 | 212.3M |
| 2023-10-30 | 5.58 | 5.66 | 5.57 | 5.64 | 290.8M |
| 2023-10-27 | 5.47 | 5.61 | 5.47 | 5.59 | 401.7M |
| 2023-10-26 | 5.45 | 5.51 | 5.43 | 5.49 | 220.6M |
| 2023-10-25 | 5.48 | 5.52 | 5.47 | 5.47 | 316.0M |
| 2023-10-24 | 5.40 | 5.46 | 5.38 | 5.44 | 613.7M |
| 2023-10-23 | 5.51 | 5.51 | 5.36 | 5.37 | 505.7M |
| 2023-10-20 | 5.54 | 5.57 | 5.50 | 5.52 | 244.0M |
| 2023-10-19 | 5.61 | 5.63 | 5.55 | 5.56 | 257.8M |
| 2023-10-18 | 5.68 | 5.69 | 5.62 | 5.63 | 195.8M |
| 2023-10-17 | 5.69 | 5.70 | 5.66 | 5.69 | 198.8M |
| 2023-10-16 | 5.74 | 5.74 | 5.66 | 5.68 | 194.1M |
| 2023-10-13 | 5.75 | 5.75 | 5.72 | 5.74 | 170.1M |
| 2023-10-12 | 5.76 | 5.78 | 5.74 | 5.77 | 223.7M |
| 2023-10-11 | 5.76 | 5.78 | 5.72 | 5.72 | 355.3M |
| 2023-10-10 | 5.77 | 5.79 | 5.73 | 5.73 | 121.7M |
| 2023-10-09 | 5.79 | 5.79 | 5.73 | 5.76 | 207.6M |
| 2023-09-28 | 5.79 | 5.81 | 5.78 | 5.79 | 260.3M |
| 2023-09-27 | 5.76 | 5.81 | 5.76 | 5.78 | 431.8M |
| 2023-09-26 | 5.77 | 5.79 | 5.76 | 5.76 | 213.6M |
| 2023-09-25 | 5.80 | 5.81 | 5.76 | 5.78 | 344.3M |
| 2023-09-22 | 5.70 | 5.81 | 5.70 | 5.81 | 377.0M |
| 2023-09-21 | 5.75 | 5.78 | 5.71 | 5.71 | 283.3M |
| 2023-09-20 | 5.78 | 5.80 | 5.76 | 5.76 | 314.3M |
| 2023-09-19 | 5.82 | 5.82 | 5.78 | 5.80 | 239.9M |
| 2023-09-18 | 5.80 | 5.85 | 5.77 | 5.83 | 574.9M |
| 2023-09-15 | 5.82 | 5.85 | 5.78 | 5.82 | 264.3M |
| 2023-09-14 | 5.81 | 5.82 | 5.78 | 5.81 | 259.7M |
| 2023-09-13 | 5.88 | 5.88 | 5.78 | 5.82 | 329.3M |
| 2023-09-12 | 5.87 | 5.90 | 5.86 | 5.88 | 249.5M |
| 2023-09-11 | 5.81 | 5.91 | 5.80 | 5.88 | 346.4M |
| 2023-09-08 | 5.80 | 5.83 | 5.79 | 5.81 | 327.6M |
| 2023-09-07 | 5.89 | 5.89 | 5.80 | 5.81 | 350.6M |
| 2023-09-06 | 5.88 | 5.91 | 5.85 | 5.89 | 230.3M |
| 2023-09-05 | 5.93 | 5.93 | 5.88 | 5.89 | 328.9M |
| 2023-09-04 | 5.88 | 5.94 | 5.86 | 5.94 | 310.1M |
| 2023-09-01 | 5.86 | 5.88 | 5.84 | 5.85 | 222.4M |
| 2023-08-31 | 5.87 | 5.89 | 5.83 | 5.85 | 223.4M |
| 2023-08-30 | 5.87 | 5.92 | 5.85 | 5.87 | 311.3M |
| 2023-08-29 | 5.74 | 5.90 | 5.74 | 5.87 | 1,182.4M |
| 2023-08-28 | 5.99 | 5.99 | 5.73 | 5.75 | 515.9M |
| 2023-08-25 | 5.73 | 5.76 | 5.66 | 5.69 | 274.1M |
| 2023-08-24 | 5.74 | 5.81 | 5.73 | 5.75 | 252.7M |
| 2023-08-23 | 5.83 | 5.83 | 5.73 | 5.74 | 299.7M |
| 2023-08-22 | 5.83 | 5.86 | 5.75 | 5.84 | 327.3M |
| 2023-08-21 | 5.87 | 5.91 | 5.81 | 5.81 | 326.1M |
| 2023-08-18 | 5.98 | 6.00 | 5.89 | 5.89 | 316.1M |
| 2023-08-17 | 5.92 | 5.99 | 5.89 | 5.98 | 314.3M |
| 2023-08-16 | 5.97 | 6.00 | 5.94 | 5.95 | 226.9M |
| 2023-08-15 | 6.01 | 6.04 | 5.94 | 5.99 | 228.5M |
| 2023-08-14 | 5.97 | 6.03 | 5.94 | 6.02 | 260.8M |
| 2023-08-11 | 6.14 | 6.15 | 6.01 | 6.01 | 291.3M |
| 2023-08-10 | 6.14 | 6.15 | 6.11 | 6.14 | 204.9M |
| 2023-08-09 | 6.17 | 6.18 | 6.13 | 6.14 | 422.2M |
| 2023-08-08 | 6.19 | 6.20 | 6.16 | 6.18 | 294.9M |
| 2023-08-07 | 6.23 | 6.24 | 6.19 | 6.20 | 380.8M |
| 2023-08-04 | 6.23 | 6.28 | 6.21 | 6.24 | 215.8M |
| 2023-08-03 | 6.18 | 6.20 | 6.15 | 6.20 | 234.3M |
| 2023-08-02 | 6.20 | 6.22 | 6.16 | 6.18 | 152.1M |
| 2023-08-01 | 6.20 | 6.23 | 6.19 | 6.20 | 170.6M |
| 2023-07-31 | 6.17 | 6.25 | 6.16 | 6.19 | 226.9M |
| 2023-07-28 | 6.04 | 6.16 | 6.04 | 6.16 | 175.9M |
| 2023-07-27 | 6.11 | 6.12 | 6.06 | 6.06 | 97.6M |
| 2023-07-26 | 6.12 | 6.12 | 6.09 | 6.11 | 104.3M |
| 2023-07-25 | 6.07 | 6.13 | 6.07 | 6.12 | 185.3M |
| 2023-07-24 | 6.00 | 6.06 | 6.00 | 6.02 | 104.8M |
| 2023-07-21 | 6.03 | 6.07 | 6.01 | 6.03 | 257.5M |
| 2023-07-20 | 6.11 | 6.12 | 6.02 | 6.03 | 258.2M |
| 2023-07-19 | 6.09 | 6.12 | 6.06 | 6.10 | 120.5M |
| 2023-07-18 | 6.11 | 6.13 | 6.08 | 6.10 | 157.2M |
| 2023-07-17 | 6.12 | 6.12 | 6.08 | 6.11 | 192.1M |
| 2023-07-14 | 6.16 | 6.16 | 6.13 | 6.13 | 88.6M |
| 2023-07-13 | 6.09 | 6.15 | 6.09 | 6.15 | 178.0M |
| 2023-07-12 | 6.13 | 6.13 | 6.06 | 6.07 | 94.1M |
| 2023-07-11 | 6.09 | 6.13 | 6.07 | 6.13 | 103.2M |
| 2023-07-10 | 6.08 | 6.10 | 6.05 | 6.08 | 118.5M |
| 2023-07-07 | 6.07 | 6.08 | 6.02 | 6.06 | 113.7M |
| 2023-07-06 | 6.10 | 6.14 | 6.07 | 6.07 | 169.8M |
| 2023-07-05 | 6.13 | 6.14 | 6.10 | 6.11 | 232.2M |
| 2023-07-04 | 6.12 | 6.14 | 6.12 | 6.14 | 173.4M |
| 2023-07-03 | 6.10 | 6.15 | 6.09 | 6.13 | 166.2M |
| 2023-06-30 | 6.01 | 6.11 | 6.01 | 6.10 | 197.1M |
| 2023-06-29 | 6.02 | 6.04 | 6.00 | 6.02 | 221.5M |
| 2023-06-28 | 6.01 | 6.03 | 5.94 | 6.03 | 273.0M |
| 2023-06-27 | 5.97 | 6.03 | 5.97 | 6.02 | 317.3M |
| 2023-06-26 | 6.04 | 6.06 | 5.96 | 5.97 | 344.3M |
| 2023-06-21 | 6.19 | 6.19 | 6.07 | 6.08 | 166.8M |
| 2023-06-20 | 6.20 | 6.22 | 6.18 | 6.20 | 76.2M |
| 2023-06-19 | 6.22 | 6.23 | 6.20 | 6.20 | 119.3M |
| 2023-06-16 | 6.17 | 6.23 | 6.17 | 6.22 | 206.5M |
| 2023-06-15 | 6.12 | 6.18 | 6.12 | 6.17 | 195.4M |
| 2023-06-14 | 6.11 | 6.13 | 6.10 | 6.11 | 119.6M |
| 2023-06-13 | 6.09 | 6.11 | 6.08 | 6.11 | 125.7M |
| 2023-06-12 | 6.08 | 6.11 | 6.06 | 6.09 | 187.5M |
| 2023-06-09 | 6.03 | 6.08 | 6.02 | 6.07 | 208.2M |
| 2023-06-08 | 6.03 | 6.05 | 5.98 | 6.02 | 192.4M |
| 2023-06-07 | 6.03 | 6.07 | 6.02 | 6.03 | 136.0M |
| 2023-06-06 | 6.14 | 6.14 | 6.02 | 6.03 | 150.0M |
| 2023-06-05 | 6.15 | 6.16 | 6.13 | 6.14 | 105.3M |
| 2023-06-02 | 6.12 | 6.17 | 6.12 | 6.16 | 243.5M |
| 2023-06-01 | 6.09 | 6.14 | 6.06 | 6.10 | 287.5M |
| 2023-05-31 | 6.09 | 6.10 | 6.05 | 6.09 | 171.3M |
| 2023-05-30 | 6.06 | 6.11 | 6.00 | 6.10 | 210.7M |
| 2023-05-29 | 6.09 | 6.11 | 6.04 | 6.07 | 191.8M |
| 2023-05-26 | 6.02 | 6.09 | 5.99 | 6.08 | 175.0M |
| 2023-05-25 | 6.04 | 6.07 | 5.96 | 6.02 | 195.5M |
| 2023-05-24 | 6.08 | 6.10 | 6.03 | 6.04 | 246.1M |
| 2023-05-23 | 6.15 | 6.15 | 6.08 | 6.08 | 138.7M |
| 2023-05-22 | 6.16 | 6.18 | 6.12 | 6.15 | 115.4M |
| 2023-05-19 | 6.15 | 6.19 | 6.12 | 6.16 | 172.9M |
| 2023-05-18 | 6.15 | 6.18 | 6.12 | 6.16 | 173.4M |
| 2023-05-17 | 6.13 | 6.17 | 6.12 | 6.14 | 153.8M |
| 2023-05-16 | 6.18 | 6.19 | 6.12 | 6.14 | 99.6M |
| 2023-05-15 | 6.11 | 6.19 | 6.07 | 6.18 | 161.7M |
| 2023-05-12 | 6.17 | 6.21 | 6.11 | 6.11 | 146.4M |
| 2023-05-11 | 6.20 | 6.21 | 6.17 | 6.18 | 84.8M |
| 2023-05-10 | 6.20 | 6.23 | 6.17 | 6.19 | 181.7M |
| 2023-05-09 | 6.26 | 6.29 | 6.20 | 6.20 | 258.2M |
| 2023-05-08 | 6.22 | 6.28 | 6.22 | 6.26 | 148.3M |
| 2023-05-05 | 6.28 | 6.28 | 6.19 | 6.22 | 169.4M |
| 2023-05-04 | 6.26 | 6.28 | 6.25 | 6.28 | 162.8M |
| 2023-04-28 | 6.20 | 6.28 | 6.18 | 6.28 | 211.2M |
| 2023-04-27 | 6.16 | 6.22 | 6.15 | 6.19 | 211.6M |
| 2023-04-26 | 6.12 | 6.19 | 6.12 | 6.16 | 305.3M |
| 2023-04-25 | 6.22 | 6.24 | 6.06 | 6.13 | 255.5M |
| 2023-04-24 | 6.27 | 6.28 | 6.21 | 6.23 | 197.0M |
| 2023-04-21 | 6.42 | 6.42 | 6.25 | 6.28 | 262.8M |
| 2023-04-20 | 6.43 | 6.43 | 6.40 | 6.42 | 146.0M |
| 2023-04-19 | 6.46 | 6.47 | 6.42 | 6.43 | 122.4M |
| 2023-04-18 | 6.47 | 6.47 | 6.43 | 6.46 | 198.5M |
| 2023-04-17 | 6.43 | 6.48 | 6.42 | 6.47 | 115.1M |
| 2023-04-14 | 6.43 | 6.47 | 6.42 | 6.44 | 253.1M |
| 2023-04-13 | 6.45 | 6.46 | 6.42 | 6.42 | 278.2M |
| 2023-04-12 | 6.45 | 6.46 | 6.42 | 6.45 | 357.7M |
| 2023-04-11 | 6.43 | 6.45 | 6.41 | 6.43 | 336.1M |
| 2023-04-10 | 6.48 | 6.49 | 6.42 | 6.43 | 296.2M |
| 2023-04-07 | 6.43 | 6.49 | 6.42 | 6.48 | 165.7M |
| 2023-04-06 | 6.41 | 6.44 | 6.41 | 6.43 | 245.5M |
| 2023-04-04 | 6.43 | 6.43 | 6.40 | 6.43 | 162.0M |
| 2023-04-03 | 6.37 | 6.44 | 6.37 | 6.42 | 280.4M |
| 2023-03-31 | 6.31 | 6.36 | 6.31 | 6.36 | 349.5M |
| 2023-03-30 | 6.28 | 6.32 | 6.24 | 6.31 | 419.8M |
| 2023-03-29 | 6.32 | 6.32 | 6.26 | 6.28 | 220.4M |
| 2023-03-28 | 6.32 | 6.34 | 6.29 | 6.30 | 238.3M |
| 2023-03-27 | 6.32 | 6.33 | 6.28 | 6.32 | 191.7M |
| 2023-03-24 | 6.32 | 6.33 | 6.30 | 6.32 | 145.6M |
| 2023-03-23 | 6.28 | 6.32 | 6.27 | 6.32 | 176.0M |
| 2023-03-22 | 6.26 | 6.29 | 6.26 | 6.28 | 152.8M |
| 2023-03-21 | 6.20 | 6.25 | 6.20 | 6.25 | 310.3M |
| 2023-03-20 | 6.21 | 6.22 | 6.17 | 6.18 | 204.5M |
| 2023-03-17 | 6.20 | 6.26 | 6.18 | 6.20 | 421.8M |
| 2023-03-16 | 6.22 | 6.23 | 6.15 | 6.17 | 252.0M |
| 2023-03-15 | 6.24 | 6.27 | 6.23 | 6.25 | 197.3M |
| 2023-03-14 | 6.24 | 6.26 | 6.15 | 6.21 | 201.1M |
| 2023-03-13 | 6.22 | 6.27 | 6.20 | 6.26 | 180.8M |
| 2023-03-10 | 6.27 | 6.28 | 6.21 | 6.23 | 170.3M |
| 2023-03-09 | 6.32 | 6.32 | 6.27 | 6.31 | 252.6M |
| 2023-03-08 | 6.29 | 6.33 | 6.28 | 6.31 | 262.2M |
| 2023-03-07 | 6.40 | 6.41 | 6.30 | 6.30 | 259.0M |
| 2023-03-06 | 6.41 | 6.42 | 6.37 | 6.41 | 265.2M |
| 2023-03-03 | 6.41 | 6.42 | 6.36 | 6.40 | 301.8M |
| 2023-03-02 | 6.42 | 6.43 | 6.39 | 6.41 | 215.7M |
| 2023-03-01 | 6.37 | 6.43 | 6.36 | 6.41 | 184.1M |
| 2023-02-28 | 6.33 | 6.38 | 6.30 | 6.37 | 169.0M |
| 2023-02-27 | 6.34 | 6.36 | 6.30 | 6.33 | 271.1M |
| 2023-02-24 | 6.37 | 6.39 | 6.32 | 6.37 | 196.8M |
| 2023-02-23 | 6.39 | 6.41 | 6.34 | 6.38 | 354.7M |
| 2023-02-22 | 6.38 | 6.41 | 6.37 | 6.39 | 299.3M |
| 2023-02-21 | 6.38 | 6.41 | 6.35 | 6.40 | 186.3M |
| 2023-02-20 | 6.28 | 6.36 | 6.24 | 6.36 | 492.2M |
| 2023-02-17 | 6.31 | 6.33 | 6.25 | 6.26 | 257.1M |
| 2023-02-16 | 6.40 | 6.45 | 6.27 | 6.31 | 310.0M |
| 2023-02-15 | 6.41 | 6.43 | 6.38 | 6.40 | 270.3M |
| 2023-02-14 | 6.40 | 6.42 | 6.38 | 6.41 | 232.4M |
| 2023-02-13 | 6.34 | 6.40 | 6.34 | 6.40 | 509.4M |
| 2023-02-10 | 6.38 | 6.38 | 6.31 | 6.36 | 471.4M |
| 2023-02-09 | 6.28 | 6.38 | 6.27 | 6.38 | 319.8M |
| 2023-02-08 | 6.34 | 6.34 | 6.28 | 6.29 | 467.1M |
| 2023-02-07 | 6.33 | 6.34 | 6.28 | 6.33 | 562.8M |
| 2023-02-06 | 6.34 | 6.34 | 6.28 | 6.33 | 304.7M |
| 2023-02-03 | 6.37 | 6.37 | 6.29 | 6.36 | 258.3M |
| 2023-02-02 | 6.39 | 6.42 | 6.36 | 6.39 | 338.3M |
| 2023-02-01 | 6.32 | 6.38 | 6.31 | 6.38 | 405.7M |
| 2023-01-31 | 6.30 | 6.33 | 6.28 | 6.30 | 263.7M |
| 2023-01-30 | 6.35 | 6.38 | 6.29 | 6.30 | 404.4M |
| 2023-01-20 | 6.24 | 6.28 | 6.24 | 6.28 | 277.9M |
| 2023-01-19 | 6.17 | 6.24 | 6.15 | 6.24 | 301.6M |
| 2023-01-18 | 6.15 | 6.20 | 6.15 | 6.17 | 361.2M |
| 2023-01-17 | 6.16 | 6.17 | 6.14 | 6.15 | 301.7M |
| 2023-01-16 | 6.09 | 6.20 | 6.09 | 6.14 | 391.0M |
| 2023-01-13 | 6.04 | 6.09 | 6.03 | 6.09 | 215.5M |
| 2023-01-12 | 6.05 | 6.07 | 6.02 | 6.03 | 170.1M |
| 2023-01-11 | 6.07 | 6.09 | 6.03 | 6.03 | 231.9M |
| 2023-01-10 | 6.05 | 6.07 | 6.03 | 6.07 | 151.5M |
| 2023-01-09 | 6.05 | 6.09 | 6.05 | 6.05 | 209.7M |
| 2023-01-06 | 6.03 | 6.07 | 6.02 | 6.04 | 199.3M |
| 2023-01-05 | 5.99 | 6.04 | 5.97 | 6.03 | 231.8M |
| 2023-01-04 | 5.98 | 5.99 | 5.93 | 5.97 | 263.4M |
| 2023-01-03 | 5.87 | 5.99 | 5.85 | 5.97 | 244.7M |