5.22
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 | 4.12 | 4.13 | 4.11 | 4.12 | 16.8M |
| 2022-12-29 | 4.11 | 4.12 | 4.08 | 4.11 | 27.6M |
| 2022-12-28 | 4.12 | 4.13 | 4.10 | 4.11 | 21.5M |
| 2022-12-27 | 4.08 | 4.14 | 4.08 | 4.13 | 17.7M |
| 2022-12-26 | 4.08 | 4.10 | 4.07 | 4.08 | 19.5M |
| 2022-12-23 | 4.08 | 4.09 | 4.05 | 4.07 | 23.9M |
| 2022-12-22 | 4.09 | 4.12 | 4.06 | 4.08 | 26.1M |
| 2022-12-21 | 4.08 | 4.09 | 4.06 | 4.07 | 26.5M |
| 2022-12-20 | 4.14 | 4.14 | 4.05 | 4.08 | 28.1M |
| 2022-12-19 | 4.21 | 4.22 | 4.12 | 4.14 | 33.9M |
| 2022-12-16 | 4.19 | 4.21 | 4.18 | 4.21 | 24.2M |
| 2022-12-15 | 4.22 | 4.22 | 4.18 | 4.20 | 22.7M |
| 2022-12-14 | 4.19 | 4.22 | 4.18 | 4.21 | 23.6M |
| 2022-12-13 | 4.20 | 4.21 | 4.19 | 4.19 | 17.7M |
| 2022-12-12 | 4.24 | 4.24 | 4.20 | 4.20 | 18.1M |
| 2022-12-09 | 4.21 | 4.26 | 4.19 | 4.24 | 19.8M |
| 2022-12-08 | 4.20 | 4.22 | 4.19 | 4.21 | 20.7M |
| 2022-12-07 | 4.29 | 4.29 | 4.19 | 4.20 | 19.9M |
| 2022-12-06 | 4.18 | 4.24 | 4.17 | 4.21 | 20.2M |
| 2022-12-05 | 4.13 | 4.19 | 4.13 | 4.19 | 30.3M |
| 2022-12-02 | 4.13 | 4.15 | 4.11 | 4.11 | 20.3M |
| 2022-12-01 | 4.15 | 4.19 | 4.14 | 4.14 | 16.2M |
| 2022-11-30 | 4.09 | 4.10 | 4.08 | 4.09 | 18.8M |
| 2022-11-29 | 4.01 | 4.10 | 4.00 | 4.09 | 21.0M |
| 2022-11-28 | 4.03 | 4.03 | 3.90 | 3.97 | 22.1M |
| 2022-11-25 | 4.00 | 4.03 | 3.98 | 4.01 | 19.8M |
| 2022-11-24 | 4.01 | 4.05 | 3.98 | 3.99 | 24.3M |
| 2022-11-23 | 4.00 | 4.03 | 3.99 | 4.01 | 23.4M |
| 2022-11-22 | 4.01 | 4.05 | 3.98 | 4.01 | 20.3M |
| 2022-11-21 | 4.09 | 4.09 | 3.97 | 4.01 | 19.9M |
| 2022-11-18 | 4.07 | 4.08 | 4.04 | 4.04 | 24.0M |
| 2022-11-17 | 4.05 | 4.06 | 4.01 | 4.06 | 29.1M |
| 2022-11-16 | 4.10 | 4.12 | 4.07 | 4.07 | 23.9M |
| 2022-11-15 | 4.01 | 4.11 | 4.01 | 4.10 | 25.5M |
| 2022-11-14 | 4.02 | 4.09 | 4.01 | 4.02 | 28.5M |
| 2022-11-11 | 4.01 | 4.10 | 3.98 | 4.02 | 38.2M |
| 2022-11-10 | 3.93 | 3.94 | 3.90 | 3.92 | 18.7M |
| 2022-11-09 | 3.99 | 3.99 | 3.94 | 3.94 | 21.9M |
| 2022-11-08 | 4.01 | 4.01 | 3.96 | 3.99 | 27.1M |
| 2022-11-07 | 4.00 | 4.03 | 3.98 | 4.01 | 25.9M |
| 2022-11-04 | 3.87 | 4.02 | 3.87 | 4.01 | 28.2M |
| 2022-11-03 | 3.89 | 3.90 | 3.86 | 3.87 | 22.1M |
| 2022-11-02 | 3.87 | 3.94 | 3.84 | 3.90 | 33.1M |
| 2022-11-01 | 3.73 | 3.87 | 3.73 | 3.87 | 30.2M |
| 2022-10-31 | 3.77 | 3.78 | 3.71 | 3.72 | 32.5M |
| 2022-10-28 | 3.86 | 3.86 | 3.76 | 3.77 | 33.7M |
| 2022-10-27 | 3.90 | 3.92 | 3.85 | 3.86 | 27.8M |
| 2022-10-26 | 3.85 | 3.93 | 3.85 | 3.88 | 33.1M |
| 2022-10-25 | 3.87 | 3.91 | 3.79 | 3.85 | 38.7M |
| 2022-10-24 | 3.99 | 4.00 | 3.85 | 3.86 | 35.9M |
| 2022-10-21 | 4.00 | 4.01 | 3.96 | 3.98 | 24.0M |
| 2022-10-20 | 4.00 | 4.05 | 3.96 | 3.99 | 24.2M |
| 2022-10-19 | 4.07 | 4.08 | 4.01 | 4.01 | 24.2M |
| 2022-10-18 | 4.08 | 4.10 | 4.06 | 4.07 | 24.4M |
| 2022-10-17 | 4.07 | 4.08 | 4.04 | 4.07 | 28.4M |
| 2022-10-14 | 3.99 | 4.10 | 3.99 | 4.07 | 26.7M |
| 2022-10-13 | 3.98 | 4.02 | 3.97 | 3.99 | 23.1M |
| 2022-10-12 | 3.95 | 4.01 | 3.88 | 4.01 | 32.2M |
| 2022-10-11 | 3.96 | 3.97 | 3.94 | 3.96 | 21.5M |
| 2022-10-10 | 4.12 | 4.12 | 3.94 | 3.96 | 23.2M |
| 2022-09-30 | 4.08 | 4.09 | 4.04 | 4.04 | 25.4M |
| 2022-09-29 | 4.07 | 4.11 | 4.05 | 4.07 | 28.8M |
| 2022-09-28 | 4.11 | 4.11 | 4.07 | 4.07 | 21.9M |
| 2022-09-27 | 4.09 | 4.14 | 4.07 | 4.13 | 19.9M |
| 2022-09-26 | 4.10 | 4.13 | 4.07 | 4.07 | 37.0M |
| 2022-09-23 | 4.11 | 4.13 | 4.07 | 4.10 | 26.8M |
| 2022-09-22 | 4.13 | 4.14 | 4.00 | 4.11 | 18.3M |
| 2022-09-21 | 4.16 | 4.17 | 4.12 | 4.14 | 27.3M |
| 2022-09-20 | 4.18 | 4.20 | 4.16 | 4.17 | 21.2M |
| 2022-09-19 | 4.18 | 4.19 | 4.16 | 4.17 | 27.9M |
| 2022-09-16 | 4.27 | 4.27 | 4.18 | 4.18 | 21.6M |
| 2022-09-15 | 4.33 | 4.33 | 4.25 | 4.27 | 23.4M |
| 2022-09-14 | 4.35 | 4.35 | 4.30 | 4.32 | 22.3M |
| 2022-09-13 | 4.35 | 4.38 | 4.35 | 4.36 | 19.7M |
| 2022-09-09 | 4.29 | 4.35 | 4.29 | 4.35 | 23.4M |
| 2022-09-08 | 4.31 | 4.31 | 4.29 | 4.29 | 16.9M |
| 2022-09-07 | 4.30 | 4.32 | 4.28 | 4.31 | 19.9M |
| 2022-09-06 | 4.27 | 4.30 | 4.26 | 4.30 | 29.5M |
| 2022-09-05 | 4.25 | 4.27 | 4.22 | 4.27 | 20.3M |
| 2022-09-02 | 4.30 | 4.30 | 4.25 | 4.27 | 25.2M |
| 2022-09-01 | 4.32 | 4.34 | 4.28 | 4.29 | 23.0M |
| 2022-08-31 | 4.32 | 4.37 | 4.30 | 4.33 | 21.8M |
| 2022-08-30 | 4.34 | 4.34 | 4.29 | 4.33 | 21.0M |
| 2022-08-29 | 4.37 | 4.37 | 4.31 | 4.34 | 20.8M |
| 2022-08-26 | 4.37 | 4.39 | 4.36 | 4.36 | 20.6M |
| 2022-08-25 | 4.35 | 4.38 | 4.31 | 4.37 | 28.6M |
| 2022-08-24 | 4.42 | 4.43 | 4.32 | 4.34 | 23.5M |
| 2022-08-23 | 4.43 | 4.44 | 4.39 | 4.41 | 17.6M |
| 2022-08-22 | 4.39 | 4.44 | 4.38 | 4.43 | 16.9M |
| 2022-08-19 | 4.43 | 4.44 | 4.40 | 4.40 | 19.4M |
| 2022-08-18 | 4.47 | 4.47 | 4.42 | 4.43 | 22.5M |
| 2022-08-17 | 4.43 | 4.48 | 4.40 | 4.46 | 18.9M |
| 2022-08-16 | 4.43 | 4.46 | 4.42 | 4.42 | 19.0M |
| 2022-08-15 | 4.44 | 4.47 | 4.43 | 4.43 | 13.6M |
| 2022-08-12 | 4.44 | 4.46 | 4.43 | 4.45 | 14.0M |
| 2022-08-11 | 4.38 | 4.45 | 4.36 | 4.44 | 26.5M |
| 2022-08-10 | 4.39 | 4.40 | 4.33 | 4.35 | 18.5M |
| 2022-08-09 | 4.38 | 4.41 | 4.38 | 4.40 | 19.1M |
| 2022-08-08 | 4.40 | 4.41 | 4.38 | 4.39 | 16.3M |
| 2022-08-05 | 4.34 | 4.41 | 4.34 | 4.41 | 24.5M |
| 2022-08-04 | 4.31 | 4.35 | 4.31 | 4.34 | 18.9M |
| 2022-08-03 | 4.33 | 4.40 | 4.30 | 4.30 | 21.8M |
| 2022-08-02 | 4.38 | 4.38 | 4.32 | 4.36 | 30.4M |
| 2022-08-01 | 4.40 | 4.44 | 4.37 | 4.43 | 35.9M |
| 2022-07-29 | 4.47 | 4.49 | 4.40 | 4.41 | 45.9M |