4.17
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.76 | 4.78 | 4.68 | 4.71 | 34.9M |
| 2022-12-29 | 4.91 | 4.95 | 4.74 | 4.75 | 52.1M |
| 2022-12-28 | 4.90 | 5.05 | 4.81 | 4.98 | 52.9M |
| 2022-12-27 | 4.87 | 5.05 | 4.87 | 4.94 | 53.8M |
| 2022-12-26 | 4.79 | 4.92 | 4.70 | 4.88 | 37.2M |
| 2022-12-23 | 4.76 | 4.93 | 4.74 | 4.83 | 39.9M |
| 2022-12-22 | 5.03 | 5.06 | 4.83 | 4.83 | 50.8M |
| 2022-12-21 | 4.89 | 5.01 | 4.83 | 4.86 | 55.2M |
| 2022-12-20 | 5.35 | 5.38 | 5.01 | 5.01 | 84.2M |
| 2022-12-19 | 5.28 | 5.66 | 5.27 | 5.57 | 124.0M |
| 2022-12-16 | 5.18 | 5.58 | 5.06 | 5.35 | 136.7M |
| 2022-12-15 | 5.07 | 5.18 | 4.91 | 5.18 | 59.8M |
| 2022-12-14 | 5.10 | 5.10 | 5.01 | 5.06 | 43.4M |
| 2022-12-13 | 5.09 | 5.19 | 5.02 | 5.15 | 50.4M |
| 2022-12-12 | 5.23 | 5.27 | 5.07 | 5.09 | 77.2M |
| 2022-12-09 | 5.35 | 5.44 | 5.24 | 5.31 | 87.0M |
| 2022-12-08 | 5.25 | 5.38 | 5.22 | 5.25 | 79.9M |
| 2022-12-07 | 5.20 | 5.31 | 5.15 | 5.30 | 67.2M |
| 2022-12-06 | 5.30 | 5.40 | 5.19 | 5.27 | 94.3M |
| 2022-12-05 | 5.32 | 5.45 | 5.28 | 5.34 | 105.5M |
| 2022-12-02 | 5.55 | 5.57 | 5.24 | 5.25 | 153.5M |
| 2022-12-01 | 5.60 | 5.85 | 5.50 | 5.81 | 210.9M |
| 2022-11-30 | 6.20 | 6.36 | 5.63 | 5.75 | 207.0M |
| 2022-11-29 | 5.60 | 5.78 | 5.33 | 5.78 | 160.6M |
| 2022-11-28 | 4.93 | 5.69 | 4.93 | 5.25 | 151.7M |
| 2022-11-25 | 5.07 | 5.37 | 5.04 | 5.19 | 176.3M |
| 2022-11-24 | 4.80 | 5.14 | 4.78 | 5.01 | 175.4M |
| 2022-11-23 | 4.64 | 4.71 | 4.58 | 4.67 | 39.5M |
| 2022-11-22 | 4.80 | 4.84 | 4.62 | 4.64 | 60.1M |
| 2022-11-21 | 4.74 | 4.74 | 4.61 | 4.73 | 56.2M |
| 2022-11-18 | 4.86 | 4.94 | 4.78 | 4.81 | 61.6M |
| 2022-11-17 | 4.88 | 4.98 | 4.81 | 4.87 | 60.9M |
| 2022-11-16 | 4.90 | 5.01 | 4.85 | 4.93 | 74.7M |
| 2022-11-15 | 5.00 | 5.16 | 4.89 | 4.98 | 111.5M |
| 2022-11-14 | 5.00 | 5.30 | 4.78 | 5.06 | 186.6M |
| 2022-11-11 | 4.53 | 4.87 | 4.47 | 4.85 | 169.2M |
| 2022-11-10 | 4.36 | 4.49 | 4.31 | 4.43 | 56.4M |
| 2022-11-09 | 4.51 | 4.64 | 4.38 | 4.39 | 67.9M |
| 2022-11-08 | 4.44 | 4.53 | 4.35 | 4.44 | 52.6M |
| 2022-11-07 | 4.38 | 4.47 | 4.35 | 4.41 | 49.0M |
| 2022-11-04 | 4.28 | 4.45 | 4.24 | 4.39 | 64.4M |
| 2022-11-03 | 4.23 | 4.43 | 4.20 | 4.34 | 63.7M |
| 2022-11-02 | 4.14 | 4.27 | 4.12 | 4.22 | 42.4M |
| 2022-11-01 | 4.11 | 4.18 | 4.07 | 4.17 | 32.9M |
| 2022-10-31 | 4.16 | 4.17 | 4.02 | 4.09 | 30.1M |
| 2022-10-28 | 4.30 | 4.30 | 4.09 | 4.16 | 39.4M |
| 2022-10-27 | 4.23 | 4.44 | 4.23 | 4.32 | 50.7M |
| 2022-10-26 | 4.28 | 4.31 | 4.18 | 4.27 | 36.6M |
| 2022-10-25 | 4.25 | 4.29 | 4.09 | 4.27 | 38.4M |
| 2022-10-24 | 4.28 | 4.40 | 4.23 | 4.27 | 41.3M |
| 2022-10-21 | 4.58 | 4.63 | 4.33 | 4.35 | 57.9M |
| 2022-10-20 | 4.66 | 4.66 | 4.49 | 4.49 | 60.8M |
| 2022-10-19 | 4.64 | 4.84 | 4.64 | 4.72 | 78.9M |
| 2022-10-18 | 4.76 | 4.87 | 4.66 | 4.67 | 59.0M |
| 2022-10-17 | 4.66 | 4.81 | 4.58 | 4.76 | 62.2M |
| 2022-10-14 | 4.71 | 4.86 | 4.67 | 4.77 | 82.5M |
| 2022-10-13 | 4.68 | 4.84 | 4.62 | 4.73 | 82.8M |
| 2022-10-12 | 4.51 | 4.93 | 4.45 | 4.80 | 111.6M |
| 2022-10-11 | 4.63 | 4.73 | 4.41 | 4.51 | 74.4M |
| 2022-10-10 | 4.73 | 4.89 | 4.59 | 4.68 | 127.7M |
| 2022-09-30 | 4.26 | 4.60 | 4.25 | 4.60 | 95.7M |
| 2022-09-29 | 4.35 | 4.42 | 4.15 | 4.18 | 52.7M |
| 2022-09-28 | 4.51 | 4.56 | 4.32 | 4.35 | 53.7M |
| 2022-09-27 | 4.56 | 4.63 | 4.34 | 4.58 | 66.7M |
| 2022-09-26 | 4.88 | 5.03 | 4.55 | 4.59 | 78.4M |
| 2022-09-23 | 4.91 | 5.20 | 4.90 | 4.95 | 73.1M |
| 2022-09-22 | 5.06 | 5.20 | 4.99 | 4.99 | 67.9M |
| 2022-09-21 | 5.16 | 5.24 | 4.96 | 5.15 | 86.6M |
| 2022-09-20 | 5.31 | 5.55 | 5.15 | 5.22 | 101.3M |
| 2022-09-19 | 5.30 | 5.50 | 4.98 | 5.35 | 119.7M |
| 2022-09-16 | 5.30 | 5.87 | 5.16 | 5.53 | 180.9M |
| 2022-09-15 | 5.21 | 5.58 | 5.01 | 5.38 | 127.3M |
| 2022-09-14 | 5.06 | 5.31 | 5.03 | 5.09 | 72.7M |
| 2022-09-13 | 5.28 | 5.39 | 5.17 | 5.21 | 84.8M |
| 2022-09-09 | 5.18 | 5.45 | 5.11 | 5.37 | 132.1M |
| 2022-09-08 | 5.27 | 5.32 | 5.08 | 5.17 | 78.3M |
| 2022-09-07 | 5.18 | 5.43 | 5.06 | 5.30 | 112.6M |
| 2022-09-06 | 5.12 | 5.58 | 5.05 | 5.25 | 141.9M |
| 2022-09-05 | 4.93 | 5.12 | 4.90 | 5.07 | 64.5M |
| 2022-09-02 | 5.10 | 5.14 | 4.95 | 5.02 | 89.0M |
| 2022-09-01 | 4.96 | 5.48 | 4.90 | 5.22 | 160.3M |
| 2022-08-31 | 4.93 | 5.08 | 4.81 | 5.00 | 110.1M |
| 2022-08-30 | 4.79 | 5.08 | 4.66 | 4.94 | 120.5M |
| 2022-08-29 | 4.62 | 4.75 | 4.53 | 4.71 | 57.9M |
| 2022-08-26 | 4.99 | 5.12 | 4.75 | 4.76 | 137.1M |
| 2022-08-25 | 4.52 | 4.93 | 4.52 | 4.93 | 100.9M |
| 2022-08-24 | 4.64 | 4.67 | 4.47 | 4.48 | 34.4M |
| 2022-08-23 | 4.75 | 4.77 | 4.64 | 4.66 | 37.2M |
| 2022-08-22 | 4.67 | 4.86 | 4.61 | 4.77 | 62.7M |
| 2022-08-19 | 4.65 | 4.72 | 4.61 | 4.65 | 34.7M |
| 2022-08-18 | 4.67 | 4.69 | 4.58 | 4.60 | 31.7M |
| 2022-08-17 | 4.71 | 4.78 | 4.67 | 4.71 | 34.8M |
| 2022-08-16 | 4.61 | 4.80 | 4.61 | 4.71 | 51.9M |
| 2022-08-15 | 4.67 | 4.74 | 4.60 | 4.63 | 32.6M |
| 2022-08-12 | 4.58 | 4.72 | 4.54 | 4.68 | 42.7M |
| 2022-08-11 | 4.53 | 4.68 | 4.53 | 4.59 | 39.2M |
| 2022-08-10 | 4.54 | 4.54 | 4.48 | 4.52 | 22.2M |
| 2022-08-09 | 4.57 | 4.61 | 4.49 | 4.53 | 32.2M |
| 2022-08-08 | 4.58 | 4.73 | 4.58 | 4.62 | 32.8M |
| 2022-08-05 | 4.56 | 4.59 | 4.48 | 4.55 | 26.3M |
| 2022-08-04 | 4.50 | 4.57 | 4.43 | 4.56 | 29.1M |
| 2022-08-03 | 4.52 | 4.69 | 4.43 | 4.47 | 38.9M |
| 2022-08-02 | 4.79 | 4.86 | 4.52 | 4.59 | 52.5M |
| 2022-08-01 | 5.04 | 5.04 | 4.85 | 4.89 | 40.2M |
| 2022-07-29 | 5.16 | 5.16 | 5.03 | 5.04 | 45.9M |
| 2022-07-28 | 5.15 | 5.25 | 5.11 | 5.16 | 48.2M |
| 2022-07-27 | 5.30 | 5.31 | 5.13 | 5.16 | 63.6M |
| 2022-07-26 | 5.09 | 5.38 | 5.05 | 5.35 | 86.8M |
| 2022-07-25 | 5.11 | 5.25 | 5.09 | 5.13 | 44.0M |
| 2022-07-22 | 5.11 | 5.22 | 5.01 | 5.08 | 44.8M |
| 2022-07-21 | 5.21 | 5.26 | 5.10 | 5.11 | 42.8M |
| 2022-07-20 | 5.30 | 5.33 | 5.18 | 5.21 | 51.5M |
| 2022-07-19 | 5.25 | 5.34 | 5.22 | 5.32 | 55.1M |
| 2022-07-18 | 5.01 | 5.42 | 4.99 | 5.31 | 79.0M |
| 2022-07-15 | 5.37 | 5.42 | 5.06 | 5.07 | 96.3M |
| 2022-07-14 | 5.69 | 5.78 | 5.38 | 5.40 | 144.8M |
| 2022-07-13 | 5.60 | 6.18 | 5.48 | 5.97 | 208.3M |
| 2022-07-12 | 5.34 | 5.71 | 5.30 | 5.62 | 108.2M |
| 2022-07-11 | 5.20 | 5.45 | 5.11 | 5.38 | 56.5M |
| 2022-07-08 | 5.21 | 5.32 | 5.15 | 5.26 | 43.3M |
| 2022-07-07 | 5.22 | 5.32 | 5.18 | 5.22 | 36.8M |
| 2022-07-06 | 5.52 | 5.52 | 5.22 | 5.25 | 58.2M |
| 2022-07-05 | 5.51 | 5.62 | 5.46 | 5.53 | 47.0M |
| 2022-07-04 | 5.90 | 5.90 | 5.60 | 5.60 | 67.2M |
| 2022-07-01 | 5.62 | 5.69 | 5.50 | 5.52 | 52.3M |
| 2022-06-30 | 5.73 | 5.78 | 5.55 | 5.64 | 83.7M |
| 2022-06-29 | 5.68 | 6.06 | 5.66 | 5.82 | 133.0M |
| 2022-06-28 | 5.52 | 5.68 | 5.48 | 5.67 | 63.6M |
| 2022-06-27 | 5.46 | 5.61 | 5.43 | 5.54 | 43.2M |
| 2022-06-24 | 5.54 | 5.58 | 5.46 | 5.48 | 47.6M |
| 2022-06-23 | 5.61 | 5.64 | 5.40 | 5.59 | 64.3M |
| 2022-06-22 | 5.81 | 5.82 | 5.59 | 5.64 | 75.0M |
| 2022-06-21 | 5.79 | 6.06 | 5.76 | 5.86 | 102.5M |
| 2022-06-20 | 5.65 | 5.90 | 5.65 | 5.79 | 68.6M |
| 2022-06-17 | 5.87 | 5.95 | 5.58 | 5.67 | 90.0M |
| 2022-06-16 | 5.75 | 6.12 | 5.68 | 5.91 | 111.5M |
| 2022-06-15 | 5.63 | 5.88 | 5.59 | 5.74 | 91.0M |
| 2022-06-14 | 5.62 | 5.80 | 5.45 | 5.66 | 66.9M |
| 2022-06-13 | 5.70 | 5.90 | 5.67 | 5.69 | 59.2M |
| 2022-06-10 | 5.75 | 5.85 | 5.70 | 5.79 | 51.2M |
| 2022-06-09 | 5.81 | 6.06 | 5.81 | 5.88 | 72.4M |
| 2022-06-08 | 6.01 | 6.11 | 5.86 | 5.87 | 84.2M |
| 2022-06-07 | 5.92 | 6.31 | 5.68 | 6.17 | 137.4M |
| 2022-06-06 | 5.78 | 5.93 | 5.62 | 5.92 | 75.3M |
| 2022-06-02 | 6.05 | 6.05 | 5.76 | 5.84 | 92.2M |
| 2022-06-01 | 6.19 | 6.28 | 6.05 | 6.07 | 77.5M |
| 2022-05-31 | 6.47 | 6.47 | 6.11 | 6.18 | 109.7M |
| 2022-05-30 | 6.70 | 6.79 | 6.43 | 6.49 | 131.0M |
| 2022-05-27 | 6.45 | 7.00 | 6.25 | 6.79 | 179.6M |
| 2022-05-26 | 6.30 | 6.68 | 6.22 | 6.42 | 125.1M |
| 2022-05-25 | 6.09 | 6.29 | 6.02 | 6.29 | 86.6M |
| 2022-05-24 | 6.69 | 6.70 | 6.08 | 6.11 | 139.3M |
| 2022-05-23 | 6.93 | 6.98 | 6.67 | 6.71 | 139.3M |
| 2022-05-20 | 6.66 | 7.28 | 6.66 | 7.06 | 199.9M |
| 2022-05-19 | 6.47 | 6.80 | 6.44 | 6.66 | 117.8M |
| 2022-05-18 | 6.60 | 6.85 | 6.44 | 6.64 | 124.4M |
| 2022-05-17 | 6.80 | 6.80 | 6.30 | 6.54 | 139.9M |
| 2022-05-16 | 7.15 | 7.24 | 6.89 | 6.92 | 146.4M |
| 2022-05-13 | 7.22 | 7.30 | 6.73 | 6.90 | 195.9M |
| 2022-05-12 | 7.87 | 8.04 | 7.09 | 7.32 | 247.5M |
| 2022-05-11 | 8.58 | 9.01 | 7.80 | 7.87 | 339.8M |
| 2022-05-10 | 7.21 | 8.35 | 7.21 | 8.35 | 268.3M |
| 2022-05-09 | 7.52 | 7.96 | 7.06 | 7.59 | 245.2M |
| 2022-05-06 | 7.17 | 8.08 | 7.08 | 7.52 | 321.4M |
| 2022-05-05 | 6.79 | 7.51 | 6.64 | 7.51 | 279.5M |
| 2022-04-29 | 6.68 | 7.34 | 6.50 | 6.83 | 297.3M |
| 2022-04-28 | 6.00 | 7.18 | 5.92 | 6.97 | 348.1M |
| 2022-04-27 | 6.24 | 6.58 | 6.16 | 6.58 | 304.9M |
| 2022-04-26 | 5.81 | 6.25 | 5.70 | 5.98 | 180.8M |
| 2022-04-25 | 6.21 | 6.49 | 5.90 | 5.93 | 201.3M |
| 2022-04-22 | 6.45 | 6.67 | 5.99 | 5.99 | 191.7M |
| 2022-04-21 | 7.01 | 7.01 | 6.66 | 6.66 | 173.8M |
| 2022-04-20 | 7.06 | 7.47 | 6.78 | 7.40 | 252.7M |
| 2022-04-19 | 7.00 | 7.50 | 6.87 | 7.30 | 258.2M |
| 2022-04-18 | 7.65 | 8.02 | 6.99 | 7.02 | 281.8M |
| 2022-04-15 | 7.85 | 8.15 | 7.49 | 7.70 | 263.1M |
| 2022-04-14 | 8.02 | 8.43 | 7.80 | 8.01 | 297.9M |
| 2022-04-13 | 8.44 | 8.89 | 8.44 | 8.44 | 310.9M |
| 2022-04-12 | 10.90 | 11.46 | 9.38 | 9.38 | 345.7M |
| 2022-04-11 | 9.47 | 10.42 | 9.02 | 10.42 | 358.9M |
| 2022-04-08 | 8.60 | 9.47 | 8.44 | 9.47 | 272.0M |
| 2022-04-07 | 8.22 | 9.24 | 8.22 | 8.61 | 386.4M |
| 2022-04-06 | 8.78 | 9.08 | 8.26 | 8.40 | 250.3M |
| 2022-04-01 | 8.60 | 9.18 | 7.92 | 8.95 | 306.6M |
| 2022-03-31 | 8.55 | 8.55 | 8.05 | 8.55 | 158.2M |
| 2022-03-30 | 7.21 | 7.77 | 7.08 | 7.77 | 197.6M |
| 2022-03-29 | 7.35 | 7.36 | 6.80 | 7.06 | 255.8M |
| 2022-03-28 | 6.76 | 6.97 | 6.45 | 6.97 | 220.9M |
| 2022-03-25 | 6.22 | 6.34 | 5.96 | 6.34 | 202.2M |
| 2022-03-24 | 5.75 | 5.76 | 5.47 | 5.76 | 209.9M |
| 2022-03-23 | 4.80 | 5.24 | 4.80 | 5.24 | 290.2M |
| 2022-03-22 | 4.76 | 4.76 | 4.33 | 4.76 | 200.8M |
| 2022-03-21 | 4.26 | 4.33 | 4.06 | 4.33 | 56.9M |
| 2022-03-18 | 3.69 | 3.94 | 3.57 | 3.94 | 154.3M |
| 2022-03-17 | 3.58 | 3.58 | 3.58 | 3.58 | 10.4M |
| 2022-03-16 | 2.93 | 3.25 | 2.92 | 3.25 | 69.0M |
| 2022-03-15 | 3.00 | 3.18 | 2.95 | 2.95 | 82.1M |
| 2022-03-14 | 3.12 | 3.21 | 3.00 | 3.00 | 105.2M |
| 2022-03-11 | 2.88 | 3.21 | 2.80 | 3.21 | 117.8M |
| 2022-03-10 | 2.80 | 3.05 | 2.80 | 2.92 | 62.5M |
| 2022-03-09 | 2.85 | 2.92 | 2.68 | 2.77 | 20.9M |
| 2022-03-08 | 2.90 | 2.91 | 2.83 | 2.85 | 15.9M |
| 2022-03-07 | 2.89 | 2.97 | 2.89 | 2.90 | 17.4M |
| 2022-03-04 | 2.97 | 2.97 | 2.88 | 2.91 | 17.1M |
| 2022-03-03 | 2.96 | 3.00 | 2.94 | 2.97 | 16.6M |
| 2022-03-02 | 2.90 | 2.95 | 2.88 | 2.95 | 17.6M |
| 2022-03-01 | 2.84 | 2.94 | 2.84 | 2.91 | 21.3M |
| 2022-02-28 | 2.89 | 2.91 | 2.79 | 2.84 | 17.4M |
| 2022-02-25 | 2.85 | 2.91 | 2.84 | 2.85 | 22.6M |
| 2022-02-24 | 2.97 | 3.01 | 2.80 | 2.86 | 44.0M |
| 2022-02-23 | 3.04 | 3.06 | 2.96 | 3.01 | 30.8M |
| 2022-02-22 | 3.06 | 3.14 | 3.00 | 3.02 | 37.6M |
| 2022-02-21 | 3.02 | 3.11 | 2.99 | 3.11 | 50.0M |
| 2022-02-18 | 2.94 | 3.16 | 2.92 | 3.06 | 65.1M |
| 2022-02-17 | 3.08 | 3.11 | 2.95 | 2.96 | 74.7M |
| 2022-02-16 | 3.15 | 3.35 | 3.08 | 3.12 | 110.5M |
| 2022-02-15 | 3.77 | 3.94 | 3.26 | 3.38 | 173.6M |
| 2022-02-14 | 3.35 | 3.62 | 3.30 | 3.62 | 67.4M |
| 2022-02-11 | 3.29 | 3.29 | 3.13 | 3.29 | 60.9M |
| 2022-02-10 | 3.00 | 3.00 | 2.92 | 2.99 | 11.3M |
| 2022-02-09 | 2.97 | 3.00 | 2.93 | 2.97 | 15.6M |
| 2022-02-08 | 2.86 | 3.05 | 2.82 | 3.00 | 34.3M |
| 2022-02-07 | 2.71 | 2.88 | 2.66 | 2.84 | 26.8M |
| 2022-01-28 | 2.62 | 2.68 | 2.62 | 2.67 | 8.3M |
| 2022-01-27 | 2.70 | 2.73 | 2.61 | 2.62 | 8.6M |
| 2022-01-26 | 2.65 | 2.75 | 2.65 | 2.70 | 10.8M |
| 2022-01-25 | 2.73 | 2.77 | 2.63 | 2.65 | 12.7M |
| 2022-01-24 | 2.73 | 2.81 | 2.72 | 2.75 | 10.7M |
| 2022-01-21 | 2.75 | 2.80 | 2.72 | 2.74 | 11.4M |
| 2022-01-20 | 2.80 | 2.89 | 2.76 | 2.76 | 20.2M |
| 2022-01-19 | 2.79 | 2.83 | 2.74 | 2.79 | 16.6M |
| 2022-01-18 | 2.76 | 2.94 | 2.75 | 2.80 | 21.5M |
| 2022-01-17 | 2.76 | 2.85 | 2.72 | 2.74 | 19.1M |
| 2022-01-14 | 2.81 | 2.91 | 2.75 | 2.76 | 42.3M |
| 2022-01-13 | 2.78 | 3.05 | 2.76 | 2.87 | 61.9M |
| 2022-01-12 | 2.83 | 2.83 | 2.75 | 2.77 | 17.9M |
| 2022-01-11 | 2.82 | 2.88 | 2.79 | 2.82 | 18.9M |
| 2022-01-10 | 2.78 | 2.88 | 2.75 | 2.84 | 26.3M |
| 2022-01-07 | 2.76 | 2.87 | 2.75 | 2.78 | 26.6M |
| 2022-01-06 | 2.66 | 2.78 | 2.66 | 2.73 | 22.1M |
| 2022-01-05 | 2.67 | 2.70 | 2.64 | 2.67 | 15.2M |
| 2022-01-04 | 2.59 | 2.67 | 2.55 | 2.67 | 22.6M |