5.16
Last Update: 2025-09-29
| 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 | 3.30 | 3.32 | 3.22 | 3.23 | 180.3M |
| 2024-12-30 | 3.31 | 3.33 | 3.29 | 3.31 | 86.3M |
| 2024-12-27 | 3.29 | 3.32 | 3.28 | 3.31 | 107.8M |
| 2024-12-26 | 3.31 | 3.33 | 3.28 | 3.29 | 97.1M |
| 2024-12-25 | 3.33 | 3.35 | 3.30 | 3.31 | 119.1M |
| 2024-12-24 | 3.29 | 3.33 | 3.28 | 3.33 | 120.1M |
| 2024-12-23 | 3.29 | 3.33 | 3.28 | 3.29 | 144.2M |
| 2024-12-20 | 3.31 | 3.33 | 3.27 | 3.28 | 163.9M |
| 2024-12-19 | 3.32 | 3.33 | 3.29 | 3.32 | 181.7M |
| 2024-12-18 | 3.40 | 3.42 | 3.35 | 3.36 | 160.9M |
| 2024-12-17 | 3.45 | 3.47 | 3.39 | 3.40 | 149.7M |
| 2024-12-16 | 3.44 | 3.49 | 3.43 | 3.45 | 185.1M |
| 2024-12-13 | 3.55 | 3.56 | 3.43 | 3.45 | 550.7M |
| 2024-12-12 | 3.59 | 3.60 | 3.54 | 3.58 | 215.3M |
| 2024-12-11 | 3.50 | 3.60 | 3.48 | 3.58 | 270.0M |
| 2024-12-10 | 3.58 | 3.61 | 3.49 | 3.50 | 228.1M |
| 2024-12-09 | 3.49 | 3.55 | 3.48 | 3.50 | 190.9M |
| 2024-12-06 | 3.44 | 3.50 | 3.44 | 3.49 | 215.0M |
| 2024-12-05 | 3.45 | 3.47 | 3.42 | 3.45 | 129.3M |
| 2024-12-04 | 3.48 | 3.51 | 3.44 | 3.46 | 191.2M |
| 2024-12-03 | 3.47 | 3.48 | 3.40 | 3.47 | 211.8M |
| 2024-12-02 | 3.38 | 3.48 | 3.37 | 3.47 | 408.8M |
| 2024-11-29 | 3.26 | 3.32 | 3.25 | 3.30 | 154.1M |
| 2024-11-28 | 3.27 | 3.30 | 3.26 | 3.26 | 124.3M |
| 2024-11-27 | 3.27 | 3.29 | 3.18 | 3.29 | 156.5M |
| 2024-11-26 | 3.27 | 3.30 | 3.26 | 3.26 | 99.5M |
| 2024-11-25 | 3.29 | 3.32 | 3.25 | 3.28 | 124.8M |
| 2024-11-22 | 3.38 | 3.39 | 3.29 | 3.29 | 205.5M |
| 2024-11-21 | 3.39 | 3.42 | 3.37 | 3.39 | 140.6M |
| 2024-11-20 | 3.39 | 3.41 | 3.36 | 3.40 | 167.3M |
| 2024-11-19 | 3.37 | 3.40 | 3.34 | 3.40 | 172.3M |
| 2024-11-18 | 3.35 | 3.42 | 3.32 | 3.37 | 242.7M |
| 2024-11-15 | 3.37 | 3.41 | 3.35 | 3.35 | 187.6M |
| 2024-11-14 | 3.44 | 3.46 | 3.36 | 3.36 | 240.2M |
| 2024-11-13 | 3.43 | 3.51 | 3.42 | 3.47 | 194.2M |
| 2024-11-12 | 3.53 | 3.58 | 3.44 | 3.47 | 325.7M |
| 2024-11-11 | 3.56 | 3.58 | 3.50 | 3.55 | 297.2M |
| 2024-11-08 | 3.72 | 3.77 | 3.58 | 3.60 | 414.2M |
| 2024-11-07 | 3.53 | 3.65 | 3.47 | 3.65 | 394.8M |
| 2024-11-06 | 3.65 | 3.67 | 3.58 | 3.60 | 332.0M |
| 2024-11-05 | 3.52 | 3.65 | 3.50 | 3.64 | 399.7M |
| 2024-11-04 | 3.53 | 3.55 | 3.44 | 3.55 | 296.8M |
| 2024-11-01 | 3.38 | 3.59 | 3.37 | 3.52 | 505.9M |
| 2024-10-31 | 3.37 | 3.42 | 3.35 | 3.40 | 220.8M |
| 2024-10-30 | 3.38 | 3.41 | 3.34 | 3.38 | 201.2M |
| 2024-10-29 | 3.53 | 3.54 | 3.37 | 3.39 | 442.3M |
| 2024-10-28 | 3.47 | 3.56 | 3.46 | 3.56 | 260.8M |
| 2024-10-25 | 3.47 | 3.50 | 3.45 | 3.47 | 165.8M |
| 2024-10-24 | 3.50 | 3.51 | 3.45 | 3.49 | 167.1M |
| 2024-10-23 | 3.52 | 3.57 | 3.49 | 3.54 | 224.7M |
| 2024-10-22 | 3.49 | 3.54 | 3.47 | 3.52 | 197.1M |
| 2024-10-21 | 3.51 | 3.57 | 3.47 | 3.52 | 241.6M |
| 2024-10-18 | 3.41 | 3.54 | 3.40 | 3.48 | 225.0M |
| 2024-10-17 | 3.49 | 3.52 | 3.40 | 3.40 | 149.6M |
| 2024-10-16 | 3.40 | 3.52 | 3.40 | 3.47 | 150.9M |
| 2024-10-15 | 3.58 | 3.58 | 3.45 | 3.46 | 221.6M |
| 2024-10-14 | 3.52 | 3.63 | 3.51 | 3.60 | 233.6M |
| 2024-10-11 | 3.63 | 3.65 | 3.45 | 3.51 | 225.4M |
| 2024-10-10 | 3.52 | 3.71 | 3.48 | 3.60 | 315.1M |
| 2024-10-09 | 3.77 | 3.77 | 3.49 | 3.51 | 447.6M |
| 2024-10-08 | 4.23 | 4.25 | 3.67 | 3.88 | 687.0M |
| 2024-09-30 | 3.69 | 3.87 | 3.61 | 3.86 | 507.8M |
| 2024-09-27 | 3.52 | 3.60 | 3.47 | 3.56 | 301.9M |
| 2024-09-26 | 3.27 | 3.44 | 3.26 | 3.44 | 231.4M |
| 2024-09-25 | 3.36 | 3.40 | 3.27 | 3.28 | 277.5M |
| 2024-09-24 | 3.17 | 3.29 | 3.17 | 3.28 | 253.6M |
| 2024-09-23 | 3.15 | 3.19 | 3.13 | 3.15 | 153.3M |
| 2024-09-20 | 3.09 | 3.18 | 3.06 | 3.17 | 250.3M |
| 2024-09-19 | 2.95 | 3.09 | 2.93 | 3.09 | 266.1M |
| 2024-09-18 | 2.95 | 2.97 | 2.90 | 2.95 | 110.5M |
| 2024-09-13 | 2.96 | 2.98 | 2.94 | 2.95 | 151.3M |
| 2024-09-12 | 2.89 | 2.96 | 2.88 | 2.93 | 195.5M |
| 2024-09-11 | 2.89 | 2.91 | 2.86 | 2.88 | 119.3M |
| 2024-09-10 | 2.93 | 2.93 | 2.86 | 2.91 | 124.7M |
| 2024-09-09 | 2.91 | 2.92 | 2.88 | 2.92 | 123.3M |
| 2024-09-06 | 2.94 | 2.97 | 2.91 | 2.94 | 134.1M |
| 2024-09-05 | 2.91 | 2.96 | 2.89 | 2.93 | 161.7M |
| 2024-09-04 | 2.97 | 2.98 | 2.89 | 2.91 | 261.3M |
| 2024-09-03 | 3.02 | 3.04 | 3.01 | 3.02 | 121.5M |
| 2024-09-02 | 3.08 | 3.09 | 3.02 | 3.02 | 227.1M |
| 2024-08-30 | 3.05 | 3.15 | 3.03 | 3.11 | 240.8M |
| 2024-08-29 | 3.03 | 3.08 | 3.00 | 3.06 | 184.8M |
| 2024-08-28 | 3.07 | 3.12 | 3.03 | 3.05 | 213.3M |
| 2024-08-27 | 3.10 | 3.11 | 3.05 | 3.06 | 111.9M |
| 2024-08-26 | 3.12 | 3.15 | 3.07 | 3.12 | 136.8M |
| 2024-08-23 | 3.05 | 3.11 | 3.04 | 3.09 | 122.7M |
| 2024-08-22 | 3.08 | 3.10 | 3.05 | 3.06 | 112.0M |
| 2024-08-21 | 3.06 | 3.10 | 3.04 | 3.09 | 121.9M |
| 2024-08-20 | 3.13 | 3.14 | 3.06 | 3.06 | 121.1M |
| 2024-08-19 | 3.08 | 3.14 | 3.07 | 3.12 | 150.4M |
| 2024-08-16 | 3.10 | 3.14 | 3.07 | 3.08 | 154.3M |
| 2024-08-15 | 3.03 | 3.10 | 3.00 | 3.08 | 161.2M |
| 2024-08-14 | 3.07 | 3.07 | 3.02 | 3.03 | 110.8M |
| 2024-08-13 | 3.10 | 3.11 | 3.04 | 3.07 | 116.4M |
| 2024-08-12 | 3.08 | 3.10 | 3.06 | 3.08 | 85.5M |
| 2024-08-09 | 3.09 | 3.14 | 3.08 | 3.08 | 188.5M |
| 2024-08-08 | 3.06 | 3.09 | 3.03 | 3.07 | 129.0M |
| 2024-08-07 | 3.05 | 3.10 | 3.03 | 3.07 | 149.0M |
| 2024-08-06 | 3.05 | 3.10 | 3.03 | 3.06 | 174.5M |
| 2024-08-05 | 3.08 | 3.13 | 3.05 | 3.05 | 195.9M |
| 2024-08-02 | 3.10 | 3.14 | 3.08 | 3.11 | 145.0M |
| 2024-08-01 | 3.19 | 3.22 | 3.14 | 3.16 | 238.9M |
| 2024-07-31 | 3.06 | 3.15 | 3.05 | 3.15 | 200.3M |
| 2024-07-30 | 3.05 | 3.05 | 3.02 | 3.04 | 134.1M |
| 2024-07-29 | 3.09 | 3.11 | 3.06 | 3.08 | 105.1M |
| 2024-07-26 | 3.05 | 3.11 | 3.04 | 3.08 | 152.4M |
| 2024-07-25 | 3.05 | 3.10 | 3.00 | 3.03 | 202.8M |
| 2024-07-24 | 3.14 | 3.20 | 3.11 | 3.13 | 146.3M |
| 2024-07-23 | 3.29 | 3.31 | 3.14 | 3.15 | 225.1M |
| 2024-07-22 | 3.35 | 3.37 | 3.28 | 3.30 | 148.8M |
| 2024-07-19 | 3.38 | 3.40 | 3.32 | 3.38 | 171.5M |
| 2024-07-18 | 3.46 | 3.48 | 3.38 | 3.47 | 159.2M |
| 2024-07-17 | 3.60 | 3.61 | 3.48 | 3.50 | 183.9M |
| 2024-07-16 | 3.62 | 3.65 | 3.58 | 3.61 | 127.8M |
| 2024-07-15 | 3.63 | 3.69 | 3.60 | 3.65 | 133.9M |
| 2024-07-12 | 3.73 | 3.74 | 3.64 | 3.65 | 197.6M |
| 2024-07-11 | 3.66 | 3.78 | 3.64 | 3.76 | 200.2M |
| 2024-07-10 | 3.74 | 3.76 | 3.60 | 3.62 | 181.8M |
| 2024-07-09 | 3.66 | 3.77 | 3.64 | 3.76 | 165.6M |
| 2024-07-08 | 3.69 | 3.73 | 3.67 | 3.68 | 178.7M |
| 2024-07-05 | 3.61 | 3.70 | 3.59 | 3.69 | 125.9M |
| 2024-07-04 | 3.71 | 3.74 | 3.61 | 3.62 | 128.5M |
| 2024-07-03 | 3.69 | 3.71 | 3.63 | 3.67 | 88.6M |
| 2024-07-02 | 3.68 | 3.73 | 3.66 | 3.68 | 121.0M |
| 2024-07-01 | 3.60 | 3.71 | 3.59 | 3.69 | 158.2M |
| 2024-06-28 | 3.50 | 3.63 | 3.48 | 3.61 | 167.6M |
| 2024-06-27 | 3.57 | 3.57 | 3.49 | 3.51 | 117.6M |
| 2024-06-26 | 3.55 | 3.60 | 3.48 | 3.60 | 125.4M |
| 2024-06-25 | 3.50 | 3.62 | 3.50 | 3.57 | 158.2M |
| 2024-06-24 | 3.48 | 3.54 | 3.45 | 3.51 | 141.9M |
| 2024-06-21 | 3.59 | 3.65 | 3.56 | 3.58 | 131.8M |
| 2024-06-20 | 3.61 | 3.65 | 3.56 | 3.58 | 127.5M |
| 2024-06-19 | 3.57 | 3.63 | 3.56 | 3.60 | 130.3M |
| 2024-06-18 | 3.55 | 3.59 | 3.53 | 3.57 | 123.8M |
| 2024-06-17 | 3.62 | 3.65 | 3.54 | 3.55 | 158.7M |
| 2024-06-14 | 3.60 | 3.66 | 3.58 | 3.65 | 139.3M |
| 2024-06-13 | 3.72 | 3.72 | 3.58 | 3.63 | 214.9M |
| 2024-06-12 | 3.70 | 3.76 | 3.69 | 3.74 | 146.1M |
| 2024-06-11 | 3.71 | 3.74 | 3.66 | 3.73 | 169.6M |
| 2024-06-07 | 3.79 | 3.84 | 3.73 | 3.79 | 174.5M |
| 2024-06-06 | 3.82 | 3.85 | 3.79 | 3.81 | 163.3M |
| 2024-06-05 | 3.82 | 3.83 | 3.77 | 3.78 | 181.9M |
| 2024-06-04 | 3.88 | 3.94 | 3.85 | 3.91 | 140.8M |
| 2024-06-03 | 3.92 | 3.94 | 3.82 | 3.87 | 179.2M |
| 2024-05-31 | 3.95 | 4.00 | 3.93 | 3.96 | 168.9M |
| 2024-05-30 | 4.13 | 4.13 | 3.95 | 3.98 | 293.8M |
| 2024-05-29 | 4.01 | 4.22 | 4.00 | 4.15 | 321.6M |
| 2024-05-28 | 4.06 | 4.12 | 4.02 | 4.04 | 216.9M |
| 2024-05-27 | 3.95 | 4.03 | 3.95 | 4.02 | 147.9M |
| 2024-05-24 | 3.91 | 4.02 | 3.90 | 3.95 | 185.2M |
| 2024-05-23 | 3.95 | 3.97 | 3.89 | 3.93 | 265.0M |
| 2024-05-22 | 4.18 | 4.19 | 4.06 | 4.10 | 269.4M |
| 2024-05-21 | 4.35 | 4.38 | 4.15 | 4.18 | 354.4M |
| 2024-05-20 | 4.30 | 4.39 | 4.21 | 4.35 | 589.0M |
| 2024-05-17 | 4.04 | 4.11 | 3.99 | 4.11 | 237.8M |
| 2024-05-16 | 4.15 | 4.19 | 4.01 | 4.04 | 313.9M |
| 2024-05-15 | 4.10 | 4.18 | 4.06 | 4.10 | 236.7M |
| 2024-05-14 | 4.14 | 4.18 | 4.07 | 4.15 | 275.0M |
| 2024-05-13 | 4.06 | 4.12 | 3.99 | 4.09 | 195.7M |
| 2024-05-10 | 4.12 | 4.17 | 4.03 | 4.13 | 252.3M |
| 2024-05-09 | 3.91 | 4.11 | 3.90 | 4.07 | 282.3M |
| 2024-05-08 | 3.96 | 3.99 | 3.91 | 3.93 | 189.5M |
| 2024-05-07 | 4.08 | 4.12 | 3.99 | 4.00 | 259.7M |
| 2024-05-06 | 3.97 | 4.07 | 3.92 | 4.07 | 273.1M |
| 2024-04-30 | 4.08 | 4.12 | 4.02 | 4.04 | 253.0M |
| 2024-04-29 | 4.00 | 4.04 | 3.87 | 4.02 | 371.2M |
| 2024-04-26 | 3.93 | 4.04 | 3.92 | 4.03 | 354.6M |
| 2024-04-25 | 3.84 | 3.94 | 3.80 | 3.90 | 199.1M |
| 2024-04-24 | 3.80 | 3.89 | 3.78 | 3.88 | 253.2M |
| 2024-04-23 | 3.95 | 3.96 | 3.77 | 3.81 | 412.0M |
| 2024-04-22 | 4.29 | 4.33 | 4.03 | 4.05 | 374.2M |
| 2024-04-19 | 4.29 | 4.44 | 4.17 | 4.23 | 408.6M |
| 2024-04-18 | 4.10 | 4.29 | 4.08 | 4.28 | 384.8M |
| 2024-04-17 | 3.98 | 4.13 | 3.95 | 4.12 | 286.7M |
| 2024-04-16 | 4.13 | 4.19 | 3.96 | 4.00 | 333.2M |
| 2024-04-15 | 4.12 | 4.18 | 3.97 | 4.18 | 355.5M |
| 2024-04-12 | 4.20 | 4.25 | 4.11 | 4.19 | 328.9M |
| 2024-04-11 | 4.13 | 4.28 | 4.04 | 4.16 | 388.8M |
| 2024-04-10 | 4.12 | 4.32 | 4.07 | 4.24 | 439.7M |
| 2024-04-09 | 4.10 | 4.17 | 4.05 | 4.11 | 359.4M |
| 2024-04-08 | 4.15 | 4.44 | 4.09 | 4.12 | 737.5M |
| 2024-04-03 | 4.03 | 4.18 | 3.96 | 4.11 | 630.7M |
| 2024-04-02 | 3.95 | 4.06 | 3.93 | 3.97 | 304.5M |
| 2024-04-01 | 4.04 | 4.11 | 3.89 | 3.97 | 410.3M |
| 2024-03-29 | 3.95 | 3.99 | 3.90 | 3.97 | 334.8M |
| 2024-03-28 | 3.75 | 3.96 | 3.75 | 3.91 | 356.0M |
| 2024-03-27 | 3.75 | 3.83 | 3.73 | 3.77 | 249.3M |
| 2024-03-26 | 3.81 | 3.82 | 3.69 | 3.76 | 265.1M |
| 2024-03-25 | 3.79 | 3.92 | 3.79 | 3.82 | 285.7M |
| 2024-03-22 | 3.84 | 3.88 | 3.76 | 3.81 | 338.2M |
| 2024-03-21 | 3.95 | 3.99 | 3.88 | 3.94 | 351.5M |
| 2024-03-20 | 3.84 | 3.97 | 3.82 | 3.90 | 403.5M |
| 2024-03-19 | 3.92 | 4.03 | 3.87 | 3.89 | 399.2M |
| 2024-03-18 | 4.01 | 4.08 | 3.91 | 3.95 | 559.1M |
| 2024-03-15 | 3.77 | 4.06 | 3.69 | 4.00 | 802.4M |
| 2024-03-14 | 3.81 | 3.93 | 3.75 | 3.79 | 934.9M |
| 2024-03-13 | 3.52 | 3.59 | 3.48 | 3.57 | 361.5M |
| 2024-03-12 | 3.65 | 3.67 | 3.49 | 3.54 | 506.9M |
| 2024-03-11 | 3.79 | 3.79 | 3.56 | 3.66 | 651.3M |
| 2024-03-08 | 3.58 | 3.80 | 3.50 | 3.80 | 807.2M |
| 2024-03-07 | 3.31 | 3.61 | 3.30 | 3.52 | 728.7M |
| 2024-03-06 | 3.24 | 3.31 | 3.23 | 3.28 | 177.4M |
| 2024-03-05 | 3.24 | 3.29 | 3.22 | 3.26 | 153.8M |
| 2024-03-04 | 3.28 | 3.31 | 3.22 | 3.25 | 151.1M |
| 2024-03-01 | 3.27 | 3.28 | 3.22 | 3.26 | 165.7M |
| 2024-02-29 | 3.20 | 3.28 | 3.18 | 3.28 | 182.0M |
| 2024-02-28 | 3.27 | 3.30 | 3.22 | 3.22 | 165.8M |
| 2024-02-27 | 3.28 | 3.31 | 3.24 | 3.29 | 191.2M |
| 2024-02-26 | 3.41 | 3.43 | 3.29 | 3.30 | 179.3M |
| 2024-02-23 | 3.40 | 3.47 | 3.38 | 3.43 | 161.5M |
| 2024-02-22 | 3.33 | 3.41 | 3.30 | 3.40 | 167.2M |
| 2024-02-21 | 3.37 | 3.42 | 3.32 | 3.34 | 173.8M |
| 2024-02-20 | 3.30 | 3.42 | 3.28 | 3.37 | 194.2M |
| 2024-02-19 | 3.27 | 3.33 | 3.19 | 3.32 | 206.3M |
| 2024-02-08 | 3.25 | 3.35 | 3.20 | 3.24 | 233.5M |
| 2024-02-07 | 3.18 | 3.27 | 3.16 | 3.27 | 217.7M |
| 2024-02-06 | 2.98 | 3.19 | 2.95 | 3.18 | 211.6M |
| 2024-02-05 | 3.00 | 3.09 | 2.94 | 2.99 | 214.8M |
| 2024-02-02 | 3.05 | 3.10 | 2.94 | 3.02 | 178.9M |
| 2024-02-01 | 3.00 | 3.15 | 2.98 | 3.06 | 184.1M |
| 2024-01-31 | 3.06 | 3.09 | 3.01 | 3.02 | 131.6M |
| 2024-01-30 | 3.11 | 3.13 | 3.03 | 3.05 | 107.4M |
| 2024-01-29 | 3.17 | 3.20 | 3.11 | 3.12 | 114.0M |
| 2024-01-26 | 3.12 | 3.20 | 3.10 | 3.16 | 144.5M |
| 2024-01-25 | 3.04 | 3.12 | 3.03 | 3.12 | 158.4M |
| 2024-01-24 | 2.95 | 3.02 | 2.88 | 3.01 | 182.9M |
| 2024-01-23 | 2.93 | 2.96 | 2.86 | 2.92 | 219.9M |
| 2024-01-22 | 3.08 | 3.10 | 2.91 | 2.95 | 127.1M |
| 2024-01-19 | 3.15 | 3.17 | 3.06 | 3.08 | 113.8M |
| 2024-01-18 | 3.15 | 3.16 | 3.03 | 3.14 | 174.3M |
| 2024-01-17 | 3.28 | 3.28 | 3.17 | 3.18 | 122.4M |
| 2024-01-16 | 3.27 | 3.29 | 3.22 | 3.28 | 88.5M |
| 2024-01-15 | 3.29 | 3.30 | 3.26 | 3.28 | 66.3M |
| 2024-01-12 | 3.25 | 3.33 | 3.24 | 3.28 | 99.5M |
| 2024-01-11 | 3.26 | 3.29 | 3.24 | 3.26 | 94.6M |
| 2024-01-10 | 3.31 | 3.32 | 3.26 | 3.27 | 114.0M |
| 2024-01-09 | 3.25 | 3.36 | 3.21 | 3.32 | 175.7M |
| 2024-01-08 | 3.26 | 3.30 | 3.23 | 3.24 | 140.5M |
| 2024-01-05 | 3.26 | 3.30 | 3.22 | 3.25 | 99.7M |
| 2024-01-04 | 3.25 | 3.28 | 3.21 | 3.27 | 121.8M |
| 2024-01-03 | 3.28 | 3.31 | 3.23 | 3.26 | 171.2M |
| 2024-01-02 | 3.29 | 3.33 | 3.26 | 3.31 | 161.5M |