6.60
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.85 | 5.96 | 5.78 | 5.80 | 11.2M |
| 2024-12-30 | 6.02 | 6.03 | 5.78 | 5.85 | 12.2M |
| 2024-12-27 | 5.95 | 6.11 | 5.91 | 6.03 | 12.9M |
| 2024-12-26 | 5.93 | 6.06 | 5.88 | 5.93 | 12.3M |
| 2024-12-25 | 6.14 | 6.14 | 5.79 | 5.93 | 14.5M |
| 2024-12-24 | 6.33 | 6.41 | 6.05 | 6.15 | 19.3M |
| 2024-12-23 | 6.98 | 7.02 | 6.33 | 6.35 | 26.4M |
| 2024-12-20 | 6.88 | 7.17 | 6.86 | 7.03 | 14.4M |
| 2024-12-19 | 6.84 | 6.95 | 6.75 | 6.88 | 11.1M |
| 2024-12-18 | 6.83 | 7.10 | 6.69 | 6.95 | 14.4M |
| 2024-12-17 | 7.35 | 7.38 | 6.87 | 6.87 | 20.5M |
| 2024-12-16 | 7.47 | 7.55 | 7.25 | 7.30 | 18.4M |
| 2024-12-13 | 7.50 | 7.68 | 7.44 | 7.46 | 24.8M |
| 2024-12-12 | 7.43 | 7.76 | 7.42 | 7.66 | 35.8M |
| 2024-12-11 | 7.06 | 7.53 | 7.05 | 7.49 | 44.7M |
| 2024-12-10 | 7.35 | 7.40 | 7.12 | 7.13 | 21.8M |
| 2024-12-09 | 7.32 | 7.42 | 7.05 | 7.18 | 28.3M |
| 2024-12-06 | 7.07 | 7.56 | 6.91 | 7.41 | 45.4M |
| 2024-12-05 | 6.87 | 7.11 | 6.87 | 7.05 | 14.8M |
| 2024-12-04 | 7.13 | 7.18 | 6.88 | 6.93 | 19.6M |
| 2024-12-03 | 7.21 | 7.46 | 7.12 | 7.18 | 27.8M |
| 2024-12-02 | 7.06 | 7.30 | 7.00 | 7.23 | 32.4M |
| 2024-11-29 | 6.74 | 7.08 | 6.74 | 6.96 | 30.9M |
| 2024-11-28 | 6.77 | 7.03 | 6.66 | 6.83 | 37.0M |
| 2024-11-27 | 6.53 | 6.61 | 6.26 | 6.61 | 16.0M |
| 2024-11-26 | 6.65 | 6.82 | 6.54 | 6.57 | 16.4M |
| 2024-11-25 | 6.43 | 6.66 | 6.43 | 6.65 | 14.6M |
| 2024-11-22 | 6.70 | 6.90 | 6.46 | 6.49 | 21.7M |
| 2024-11-21 | 6.65 | 6.88 | 6.56 | 6.73 | 21.9M |
| 2024-11-20 | 6.63 | 6.68 | 6.56 | 6.61 | 12.3M |
| 2024-11-19 | 6.47 | 6.59 | 6.36 | 6.59 | 11.3M |
| 2024-11-18 | 6.67 | 6.81 | 6.36 | 6.44 | 15.5M |
| 2024-11-15 | 6.76 | 6.94 | 6.62 | 6.62 | 16.9M |
| 2024-11-14 | 7.03 | 7.14 | 6.78 | 6.78 | 24.2M |
| 2024-11-13 | 7.20 | 7.56 | 7.00 | 7.15 | 40.1M |
| 2024-11-12 | 7.08 | 7.59 | 7.08 | 7.26 | 45.1M |
| 2024-11-11 | 7.01 | 7.12 | 6.92 | 7.08 | 20.8M |
| 2024-11-08 | 7.07 | 7.30 | 6.98 | 7.01 | 38.9M |
| 2024-11-07 | 6.64 | 7.20 | 6.55 | 7.01 | 45.4M |
| 2024-11-06 | 6.64 | 6.81 | 6.62 | 6.72 | 30.4M |
| 2024-11-05 | 6.67 | 6.70 | 6.57 | 6.64 | 27.9M |
| 2024-11-04 | 6.66 | 6.71 | 6.48 | 6.62 | 19.7M |
| 2024-11-01 | 6.98 | 6.98 | 6.48 | 6.69 | 39.4M |
| 2024-10-31 | 6.63 | 7.10 | 6.63 | 7.00 | 47.4M |
| 2024-10-30 | 6.45 | 6.68 | 6.45 | 6.60 | 21.0M |
| 2024-10-29 | 6.72 | 6.80 | 6.47 | 6.48 | 28.4M |
| 2024-10-28 | 6.52 | 6.86 | 6.52 | 6.77 | 35.4M |
| 2024-10-25 | 6.50 | 6.65 | 6.41 | 6.60 | 43.8M |
| 2024-10-24 | 6.13 | 6.30 | 6.10 | 6.25 | 16.7M |
| 2024-10-23 | 6.20 | 6.35 | 6.14 | 6.20 | 21.4M |
| 2024-10-22 | 6.15 | 6.20 | 6.05 | 6.20 | 17.3M |
| 2024-10-21 | 6.06 | 6.20 | 6.03 | 6.12 | 20.4M |
| 2024-10-18 | 5.88 | 6.09 | 5.82 | 6.03 | 22.7M |
| 2024-10-17 | 5.99 | 6.07 | 5.81 | 5.84 | 16.5M |
| 2024-10-16 | 5.84 | 6.00 | 5.79 | 5.96 | 15.1M |
| 2024-10-15 | 6.01 | 6.08 | 5.90 | 5.92 | 17.4M |
| 2024-10-14 | 5.90 | 6.03 | 5.81 | 6.02 | 20.7M |
| 2024-10-11 | 6.05 | 6.08 | 5.77 | 5.85 | 23.9M |
| 2024-10-10 | 6.10 | 6.24 | 5.89 | 6.06 | 26.7M |
| 2024-10-09 | 6.80 | 6.84 | 6.21 | 6.21 | 30.8M |
| 2024-10-08 | 7.27 | 7.28 | 6.52 | 6.90 | 50.1M |
| 2024-09-30 | 6.30 | 6.68 | 6.12 | 6.63 | 41.8M |
| 2024-09-27 | 5.87 | 6.24 | 5.87 | 6.11 | 29.5M |
| 2024-09-26 | 5.71 | 5.88 | 5.68 | 5.86 | 19.4M |
| 2024-09-25 | 5.55 | 5.88 | 5.51 | 5.70 | 32.3M |
| 2024-09-24 | 5.32 | 5.53 | 5.27 | 5.50 | 24.8M |
| 2024-09-23 | 5.21 | 5.36 | 5.21 | 5.28 | 10.4M |
| 2024-09-20 | 5.35 | 5.37 | 5.21 | 5.26 | 12.2M |
| 2024-09-19 | 5.17 | 5.38 | 5.15 | 5.34 | 17.7M |
| 2024-09-18 | 5.21 | 5.28 | 5.06 | 5.17 | 13.8M |
| 2024-09-13 | 5.42 | 5.46 | 5.26 | 5.28 | 15.1M |
| 2024-09-12 | 5.45 | 5.50 | 5.31 | 5.31 | 15.5M |
| 2024-09-11 | 5.54 | 5.56 | 5.40 | 5.44 | 14.8M |
| 2024-09-10 | 5.57 | 5.69 | 5.42 | 5.56 | 20.2M |
| 2024-09-09 | 5.53 | 5.71 | 5.47 | 5.62 | 20.5M |
| 2024-09-06 | 5.69 | 5.86 | 5.61 | 5.61 | 31.9M |
| 2024-09-05 | 5.80 | 5.87 | 5.62 | 5.72 | 48.3M |
| 2024-09-04 | 5.52 | 6.11 | 5.49 | 5.87 | 65.4M |
| 2024-09-03 | 5.34 | 5.65 | 5.30 | 5.55 | 27.5M |
| 2024-09-02 | 5.75 | 5.81 | 5.35 | 5.37 | 31.7M |
| 2024-08-30 | 5.41 | 5.74 | 5.40 | 5.63 | 28.0M |
| 2024-08-29 | 5.39 | 5.50 | 5.28 | 5.46 | 23.8M |
| 2024-08-28 | 5.23 | 5.76 | 5.14 | 5.41 | 33.2M |
| 2024-08-27 | 5.40 | 5.43 | 5.21 | 5.24 | 15.7M |
| 2024-08-26 | 5.36 | 5.55 | 5.35 | 5.45 | 20.1M |
| 2024-08-23 | 5.27 | 5.39 | 5.12 | 5.30 | 19.6M |
| 2024-08-22 | 5.52 | 5.58 | 5.25 | 5.28 | 24.8M |
| 2024-08-21 | 5.30 | 5.80 | 5.25 | 5.53 | 36.2M |
| 2024-08-20 | 5.49 | 5.50 | 5.28 | 5.30 | 13.9M |
| 2024-08-19 | 5.43 | 5.56 | 5.39 | 5.49 | 13.9M |
| 2024-08-16 | 5.57 | 5.57 | 5.40 | 5.41 | 13.3M |
| 2024-08-15 | 5.48 | 5.56 | 5.39 | 5.53 | 14.7M |
| 2024-08-14 | 5.58 | 5.68 | 5.50 | 5.51 | 16.5M |
| 2024-08-13 | 5.82 | 5.89 | 5.57 | 5.65 | 20.8M |
| 2024-08-12 | 5.97 | 5.99 | 5.69 | 5.71 | 40.3M |
| 2024-08-09 | 6.13 | 6.69 | 6.06 | 6.14 | 56.2M |
| 2024-08-08 | 5.97 | 6.14 | 5.93 | 6.08 | 16.9M |
| 2024-08-07 | 6.15 | 6.18 | 5.99 | 6.03 | 20.9M |
| 2024-08-06 | 6.00 | 6.25 | 5.91 | 6.16 | 29.7M |
| 2024-08-05 | 6.05 | 6.38 | 6.02 | 6.20 | 44.7M |
| 2024-08-02 | 5.94 | 6.43 | 5.92 | 6.19 | 39.5M |
| 2024-08-01 | 5.96 | 6.00 | 5.91 | 5.97 | 12.6M |
| 2024-07-31 | 5.77 | 5.99 | 5.73 | 5.95 | 18.5M |
| 2024-07-30 | 5.68 | 5.89 | 5.57 | 5.78 | 13.4M |
| 2024-07-29 | 5.56 | 5.65 | 5.51 | 5.65 | 11.0M |
| 2024-07-26 | 5.47 | 5.56 | 5.46 | 5.56 | 9.2M |
| 2024-07-25 | 5.52 | 5.57 | 5.39 | 5.48 | 11.1M |
| 2024-07-24 | 5.62 | 5.66 | 5.48 | 5.48 | 14.3M |
| 2024-07-23 | 5.74 | 5.86 | 5.62 | 5.62 | 16.5M |
| 2024-07-22 | 5.67 | 5.81 | 5.64 | 5.70 | 13.9M |
| 2024-07-19 | 5.82 | 5.82 | 5.62 | 5.75 | 22.1M |
| 2024-07-18 | 5.86 | 5.91 | 5.68 | 5.89 | 30.2M |
| 2024-07-17 | 6.10 | 6.36 | 6.04 | 6.15 | 37.3M |
| 2024-07-16 | 5.97 | 6.20 | 5.90 | 5.97 | 24.0M |
| 2024-07-15 | 5.94 | 6.04 | 5.86 | 5.97 | 12.6M |
| 2024-07-12 | 6.17 | 6.22 | 5.91 | 5.93 | 17.0M |
| 2024-07-11 | 5.93 | 6.07 | 5.88 | 6.03 | 19.4M |
| 2024-07-10 | 5.91 | 5.96 | 5.80 | 5.86 | 17.7M |
| 2024-07-09 | 6.04 | 6.09 | 5.76 | 6.00 | 28.7M |
| 2024-07-08 | 6.39 | 6.50 | 6.06 | 6.11 | 43.7M |
| 2024-07-05 | 5.75 | 6.33 | 5.65 | 6.33 | 21.6M |
| 2024-07-04 | 6.00 | 6.02 | 5.72 | 5.75 | 13.9M |
| 2024-07-03 | 6.00 | 6.12 | 5.98 | 6.03 | 10.1M |
| 2024-07-02 | 6.04 | 6.10 | 5.98 | 6.03 | 8.1M |
| 2024-07-01 | 5.96 | 6.03 | 5.87 | 6.01 | 10.4M |
| 2024-06-28 | 5.94 | 6.04 | 5.92 | 5.95 | 11.3M |
| 2024-06-27 | 6.10 | 6.11 | 5.89 | 5.90 | 11.7M |
| 2024-06-26 | 5.95 | 6.11 | 5.85 | 6.11 | 14.9M |
| 2024-06-25 | 5.94 | 6.19 | 5.85 | 6.02 | 15.6M |
| 2024-06-24 | 6.10 | 6.12 | 5.89 | 5.93 | 19.0M |
| 2024-06-21 | 6.00 | 6.46 | 5.91 | 6.24 | 26.7M |
| 2024-06-20 | 6.40 | 6.85 | 6.16 | 6.16 | 36.4M |
| 2024-06-19 | 6.33 | 6.54 | 6.28 | 6.37 | 14.7M |
| 2024-06-18 | 6.33 | 6.37 | 6.26 | 6.33 | 7.6M |
| 2024-06-17 | 6.48 | 6.48 | 6.26 | 6.27 | 8.9M |
| 2024-06-14 | 6.39 | 6.44 | 6.28 | 6.44 | 6.4M |
| 2024-06-13 | 6.46 | 6.52 | 6.36 | 6.40 | 8.3M |
| 2024-06-12 | 6.33 | 6.51 | 6.28 | 6.49 | 10.8M |
| 2024-06-11 | 6.27 | 6.34 | 6.12 | 6.33 | 9.5M |
| 2024-06-07 | 6.22 | 6.35 | 6.21 | 6.31 | 15.2M |
| 2024-06-06 | 6.42 | 6.49 | 6.05 | 6.12 | 18.8M |
| 2024-06-05 | 6.55 | 6.57 | 6.42 | 6.42 | 10.0M |
| 2024-06-04 | 6.61 | 6.62 | 6.47 | 6.58 | 11.9M |
| 2024-06-03 | 6.87 | 6.88 | 6.55 | 6.61 | 18.3M |
| 2024-05-31 | 6.78 | 6.90 | 6.76 | 6.88 | 13.7M |
| 2024-05-30 | 6.83 | 6.92 | 6.72 | 6.74 | 13.1M |
| 2024-05-29 | 6.70 | 7.10 | 6.66 | 6.85 | 19.2M |
| 2024-05-28 | 6.86 | 6.87 | 6.72 | 6.73 | 9.1M |
| 2024-05-27 | 6.81 | 6.86 | 6.67 | 6.85 | 12.2M |
| 2024-05-24 | 6.88 | 6.97 | 6.76 | 6.81 | 11.7M |
| 2024-05-23 | 7.01 | 7.04 | 6.84 | 6.88 | 21.3M |
| 2024-05-22 | 7.17 | 7.30 | 7.11 | 7.15 | 19.0M |
| 2024-05-21 | 7.36 | 7.43 | 7.17 | 7.21 | 25.4M |
| 2024-05-20 | 7.38 | 7.64 | 7.32 | 7.48 | 40.3M |
| 2024-05-17 | 7.22 | 7.41 | 7.11 | 7.26 | 20.2M |
| 2024-05-16 | 7.15 | 7.35 | 7.14 | 7.22 | 19.5M |
| 2024-05-15 | 7.20 | 7.31 | 7.10 | 7.13 | 15.7M |
| 2024-05-14 | 7.07 | 7.25 | 7.03 | 7.19 | 18.2M |
| 2024-05-13 | 7.27 | 7.29 | 7.01 | 7.07 | 24.9M |
| 2024-05-10 | 7.64 | 7.80 | 7.38 | 7.42 | 24.0M |
| 2024-05-09 | 7.54 | 7.75 | 7.50 | 7.59 | 27.3M |
| 2024-05-08 | 7.71 | 7.75 | 7.51 | 7.55 | 28.4M |
| 2024-05-07 | 8.00 | 8.08 | 7.64 | 7.71 | 55.5M |
| 2024-05-06 | 7.21 | 7.83 | 7.21 | 7.83 | 47.1M |
| 2024-04-30 | 7.38 | 7.49 | 7.07 | 7.12 | 29.6M |
| 2024-04-29 | 7.18 | 7.40 | 7.11 | 7.38 | 33.9M |
| 2024-04-26 | 6.96 | 7.17 | 6.91 | 7.15 | 32.2M |
| 2024-04-25 | 6.99 | 7.09 | 6.87 | 6.95 | 24.8M |
| 2024-04-24 | 6.92 | 7.08 | 6.86 | 7.05 | 23.9M |
| 2024-04-23 | 7.03 | 7.10 | 6.80 | 6.91 | 32.1M |
| 2024-04-22 | 7.66 | 7.73 | 7.02 | 7.04 | 48.9M |
| 2024-04-19 | 7.53 | 7.93 | 7.48 | 7.70 | 43.8M |
| 2024-04-18 | 7.40 | 7.79 | 7.20 | 7.64 | 58.9M |
| 2024-04-17 | 7.27 | 8.39 | 7.27 | 7.85 | 82.4M |
| 2024-04-16 | 8.08 | 8.08 | 8.08 | 8.08 | 3.3M |
| 2024-04-15 | 9.06 | 9.13 | 8.98 | 8.98 | 14.0M |
| 2024-04-12 | 9.65 | 10.26 | 9.35 | 9.98 | 90.0M |
| 2024-04-11 | 10.34 | 10.60 | 9.68 | 9.68 | 126.5M |
| 2024-04-10 | 9.02 | 9.97 | 9.02 | 9.97 | 55.3M |
| 2024-04-09 | 8.72 | 9.10 | 8.60 | 9.06 | 40.6M |
| 2024-04-08 | 8.68 | 9.26 | 8.58 | 8.94 | 46.2M |
| 2024-04-03 | 9.02 | 9.45 | 8.81 | 8.86 | 54.2M |
| 2024-04-02 | 9.00 | 9.33 | 8.82 | 8.88 | 39.8M |
| 2024-04-01 | 8.80 | 9.10 | 8.80 | 9.00 | 31.5M |
| 2024-03-29 | 8.57 | 8.86 | 8.57 | 8.75 | 26.9M |
| 2024-03-28 | 8.47 | 8.72 | 8.44 | 8.62 | 26.0M |
| 2024-03-27 | 8.84 | 8.95 | 8.37 | 8.43 | 37.4M |
| 2024-03-26 | 9.12 | 9.17 | 8.81 | 8.90 | 41.5M |
| 2024-03-25 | 9.26 | 9.59 | 8.90 | 9.26 | 49.9M |
| 2024-03-22 | 10.05 | 10.36 | 9.64 | 9.66 | 64.6M |
| 2024-03-21 | 9.86 | 10.54 | 9.69 | 10.21 | 84.8M |
| 2024-03-20 | 9.69 | 10.49 | 9.54 | 10.07 | 91.1M |
| 2024-03-19 | 9.47 | 9.68 | 9.44 | 9.65 | 47.9M |
| 2024-03-18 | 9.44 | 9.47 | 9.34 | 9.47 | 34.5M |
| 2024-03-15 | 9.38 | 9.50 | 9.25 | 9.38 | 30.1M |
| 2024-03-14 | 9.82 | 9.86 | 9.18 | 9.44 | 58.6M |
| 2024-03-13 | 9.65 | 9.88 | 9.60 | 9.81 | 42.9M |
| 2024-03-12 | 9.75 | 9.92 | 9.70 | 9.73 | 37.7M |
| 2024-03-11 | 9.82 | 9.87 | 9.51 | 9.75 | 50.6M |
| 2024-03-08 | 10.21 | 10.27 | 9.69 | 9.93 | 63.4M |
| 2024-03-07 | 9.77 | 10.44 | 9.67 | 10.40 | 85.1M |
| 2024-03-06 | 10.24 | 10.35 | 9.83 | 9.84 | 59.8M |
| 2024-03-05 | 10.14 | 10.42 | 10.14 | 10.24 | 59.4M |
| 2024-03-04 | 10.43 | 10.65 | 10.01 | 10.14 | 66.1M |
| 2024-03-01 | 10.48 | 10.99 | 10.29 | 10.68 | 84.2M |
| 2024-02-29 | 10.00 | 10.83 | 10.00 | 10.70 | 105.5M |
| 2024-02-28 | 12.23 | 13.20 | 11.10 | 11.11 | 138.7M |
| 2024-02-27 | 12.78 | 12.78 | 11.68 | 12.33 | 120.8M |
| 2024-02-26 | 11.19 | 12.78 | 11.04 | 12.78 | 123.1M |
| 2024-02-23 | 11.67 | 11.88 | 11.31 | 11.62 | 109.4M |
| 2024-02-22 | 12.54 | 12.70 | 10.96 | 11.68 | 153.5M |
| 2024-02-21 | 11.07 | 12.18 | 10.90 | 12.18 | 113.5M |
| 2024-02-20 | 9.88 | 11.07 | 9.79 | 11.07 | 99.0M |
| 2024-02-19 | 9.35 | 10.07 | 9.00 | 10.06 | 113.9M |
| 2024-02-08 | 10.20 | 10.47 | 9.59 | 9.59 | 112.0M |
| 2024-02-07 | 11.20 | 11.28 | 10.55 | 10.65 | 104.8M |
| 2024-02-06 | 11.50 | 11.88 | 10.35 | 10.88 | 146.6M |
| 2024-02-05 | 10.50 | 11.50 | 10.50 | 11.50 | 132.7M |
| 2024-02-02 | 11.50 | 12.08 | 10.28 | 10.45 | 137.6M |
| 2024-02-01 | 10.62 | 11.58 | 10.62 | 11.27 | 115.9M |
| 2024-01-31 | 11.69 | 11.96 | 11.69 | 11.69 | 21.5M |
| 2024-01-30 | 12.60 | 13.18 | 12.22 | 12.99 | 118.3M |
| 2024-01-29 | 12.31 | 13.10 | 11.88 | 12.60 | 114.7M |
| 2024-01-26 | 13.98 | 14.88 | 12.50 | 12.80 | 158.4M |
| 2024-01-25 | 12.75 | 13.53 | 12.50 | 13.53 | 138.6M |
| 2024-01-24 | 13.42 | 14.05 | 12.20 | 12.30 | 140.3M |
| 2024-01-23 | 12.34 | 12.77 | 11.40 | 12.77 | 111.0M |
| 2024-01-22 | 10.98 | 11.61 | 10.68 | 11.61 | 54.0M |
| 2024-01-19 | 9.59 | 10.55 | 9.50 | 10.55 | 119.8M |
| 2024-01-18 | 9.16 | 9.59 | 8.40 | 9.59 | 148.0M |
| 2024-01-17 | 8.60 | 8.72 | 8.49 | 8.72 | 39.2M |
| 2024-01-16 | 7.93 | 7.93 | 7.93 | 7.93 | 5.1M |
| 2024-01-15 | 6.67 | 7.21 | 6.61 | 7.21 | 43.7M |
| 2024-01-12 | 6.55 | 6.55 | 6.55 | 6.55 | 5.6M |
| 2024-01-11 | 5.95 | 5.95 | 5.95 | 5.95 | 6.9M |
| 2024-01-10 | 5.16 | 5.41 | 5.13 | 5.41 | 15.6M |
| 2024-01-09 | 4.49 | 4.92 | 4.49 | 4.92 | 19.1M |
| 2024-01-08 | 4.46 | 4.64 | 4.44 | 4.47 | 7.6M |
| 2024-01-05 | 4.59 | 4.60 | 4.44 | 4.46 | 5.9M |
| 2024-01-04 | 4.49 | 4.57 | 4.49 | 4.57 | 8.7M |
| 2024-01-03 | 4.41 | 4.57 | 4.39 | 4.50 | 10.4M |
| 2024-01-02 | 4.35 | 4.44 | 4.31 | 4.43 | 6.0M |