5.40
Last Update: 2025-10-06
| 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 | 6.48 | 6.48 | 6.48 | 6.48 | 0.0M |
| 2024-12-30 | 6.18 | 6.18 | 6.17 | 6.18 | 0.1M |
| 2024-12-27 | 5.89 | 5.89 | 5.35 | 5.89 | 0.1M |
| 2024-12-26 | 5.60 | 5.61 | 5.50 | 5.61 | 0.0M |
| 2024-12-24 | 5.10 | 5.35 | 4.95 | 5.35 | 0.0M |
| 2024-12-23 | 4.96 | 5.10 | 4.62 | 5.10 | 0.1M |
| 2024-12-20 | 5.06 | 5.06 | 4.82 | 4.86 | 0.0M |
| 2024-12-19 | 4.99 | 5.17 | 4.71 | 4.82 | 0.0M |
| 2024-12-18 | 5.40 | 5.40 | 4.92 | 4.93 | 0.0M |
| 2024-12-17 | 5.58 | 5.71 | 5.17 | 5.17 | 0.0M |
| 2024-12-16 | 5.77 | 5.77 | 5.32 | 5.44 | 0.0M |
| 2024-12-13 | 5.50 | 5.50 | 5.32 | 5.50 | 0.0M |
| 2024-12-12 | 5.36 | 5.40 | 5.36 | 5.40 | 0.0M |
| 2024-12-11 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0M |
| 2024-12-10 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-12-09 | 5.06 | 5.16 | 5.06 | 5.16 | 0.0M |
| 2024-12-06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0M |
| 2024-12-05 | 4.97 | 4.97 | 4.79 | 4.97 | 0.0M |
| 2024-12-04 | 4.97 | 4.97 | 4.88 | 4.88 | 0.0M |
| 2024-12-03 | 4.88 | 4.97 | 4.88 | 4.97 | 0.0M |
| 2024-12-02 | 4.87 | 4.88 | 4.87 | 4.88 | 0.0M |
| 2024-11-29 | 4.88 | 4.88 | 4.87 | 4.87 | 0.0M |
| 2024-11-28 | 4.88 | 4.88 | 4.79 | 4.79 | 0.0M |
| 2024-11-27 | 4.97 | 5.06 | 4.88 | 4.88 | 0.0M |
| 2024-11-26 | 5.07 | 5.07 | 4.97 | 4.97 | 0.0M |
| 2024-11-25 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0M |
| 2024-11-22 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0M |
| 2024-11-21 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2024-11-19 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0M |
| 2024-11-18 | 5.48 | 5.48 | 5.47 | 5.47 | 0.0M |
| 2024-11-14 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0M |
| 2024-11-13 | 5.80 | 5.80 | 5.69 | 5.69 | 0.0M |
| 2024-11-12 | 5.84 | 5.84 | 5.80 | 5.80 | 0.0M |
| 2024-11-11 | 5.71 | 5.73 | 5.19 | 5.73 | 0.1M |
| 2024-11-08 | 5.68 | 5.68 | 5.15 | 5.46 | 0.0M |
| 2024-11-07 | 5.43 | 5.43 | 5.00 | 5.41 | 0.0M |
| 2024-11-06 | 5.17 | 5.19 | 5.05 | 5.18 | 0.0M |
| 2024-11-05 | 4.95 | 4.95 | 4.90 | 4.95 | 0.0M |
| 2024-11-04 | 4.83 | 4.83 | 4.69 | 4.72 | 0.0M |
| 2024-11-01 | 4.74 | 4.76 | 4.58 | 4.60 | 0.0M |
| 2024-10-31 | 4.71 | 4.71 | 4.54 | 4.54 | 0.0M |
| 2024-10-30 | 4.62 | 4.70 | 4.62 | 4.62 | 0.0M |
| 2024-10-29 | 4.70 | 4.71 | 4.70 | 4.71 | 0.0M |
| 2024-10-28 | 4.80 | 4.80 | 4.79 | 4.79 | 0.0M |
| 2024-10-25 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0M |
| 2024-10-24 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0M |
| 2024-10-23 | 5.06 | 5.07 | 5.06 | 5.07 | 0.0M |
| 2024-10-22 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0M |
| 2024-10-21 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-10-18 | 5.35 | 5.36 | 5.26 | 5.36 | 0.1M |
| 2024-10-17 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1M |
| 2024-10-16 | 5.07 | 5.16 | 5.07 | 5.16 | 0.1M |
| 2024-10-15 | 5.25 | 5.25 | 5.05 | 5.06 | 0.0M |
| 2024-10-14 | 5.26 | 5.26 | 5.15 | 5.15 | 0.0M |
| 2024-10-11 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-10-10 | 5.49 | 5.49 | 5.35 | 5.35 | 0.0M |
| 2024-10-09 | 5.49 | 5.49 | 5.40 | 5.45 | 0.0M |
| 2024-10-08 | 5.35 | 5.39 | 5.35 | 5.39 | 0.0M |
| 2024-10-07 | 5.29 | 5.30 | 5.14 | 5.30 | 0.0M |
| 2024-10-04 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-10-03 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2024-10-01 | 4.95 | 5.04 | 4.95 | 5.04 | 0.0M |
| 2024-09-30 | 5.01 | 5.01 | 4.95 | 4.95 | 0.0M |
| 2024-09-27 | 5.00 | 5.00 | 4.65 | 4.92 | 0.0M |
| 2024-09-26 | 4.76 | 4.77 | 4.64 | 4.77 | 0.0M |
| 2024-09-25 | 4.55 | 4.55 | 4.18 | 4.55 | 0.0M |
| 2024-09-24 | 4.06 | 4.34 | 4.06 | 4.34 | 0.0M |
| 2024-09-23 | 4.38 | 4.38 | 4.00 | 4.14 | 0.0M |
| 2024-09-20 | 4.20 | 4.20 | 4.15 | 4.18 | 0.0M |
| 2024-09-19 | 3.95 | 4.22 | 3.95 | 4.00 | 0.0M |
| 2024-09-18 | 4.21 | 4.21 | 3.85 | 4.02 | 0.0M |
| 2024-09-17 | 4.25 | 4.25 | 4.00 | 4.01 | 0.0M |
| 2024-09-16 | 4.26 | 4.38 | 4.05 | 4.05 | 0.0M |
| 2024-09-13 | 4.32 | 4.45 | 4.05 | 4.18 | 0.0M |
| 2024-09-12 | 4.67 | 4.67 | 4.24 | 4.24 | 0.0M |
| 2024-09-11 | 4.45 | 4.47 | 4.10 | 4.46 | 0.0M |
| 2024-09-10 | 4.07 | 4.35 | 4.07 | 4.26 | 0.0M |
| 2024-09-09 | 4.34 | 4.35 | 4.11 | 4.15 | 0.0M |
| 2024-09-06 | 4.53 | 4.53 | 4.12 | 4.15 | 0.0M |
| 2024-09-05 | 4.20 | 4.32 | 4.20 | 4.32 | 0.0M |
| 2024-09-04 | 3.85 | 4.12 | 3.85 | 4.12 | 0.0M |
| 2024-09-03 | 3.75 | 3.93 | 3.57 | 3.93 | 0.0M |
| 2024-09-02 | 3.94 | 4.13 | 3.75 | 3.75 | 0.1M |
| 2024-08-30 | 3.76 | 3.94 | 3.59 | 3.94 | 0.0M |
| 2024-08-29 | 3.86 | 3.89 | 3.76 | 3.76 | 0.0M |
| 2024-08-28 | 3.78 | 3.78 | 3.67 | 3.78 | 0.0M |
| 2024-08-27 | 4.17 | 4.17 | 3.79 | 3.86 | 0.0M |
| 2024-08-26 | 4.04 | 4.04 | 3.66 | 3.98 | 0.0M |
| 2024-08-23 | 3.85 | 3.85 | 3.82 | 3.85 | 0.0M |
| 2024-08-22 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0M |
| 2024-08-21 | 3.92 | 3.92 | 3.85 | 3.85 | 0.0M |
| 2024-08-20 | 3.92 | 3.96 | 3.92 | 3.92 | 0.0M |
| 2024-08-19 | 4.00 | 4.00 | 3.99 | 3.99 | 0.0M |
| 2024-08-16 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2024-08-14 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-08-13 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0M |
| 2024-08-12 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0M |
| 2024-08-09 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0M |
| 2024-08-08 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0M |
| 2024-08-07 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-08-06 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2024-08-05 | 4.83 | 4.83 | 4.74 | 4.74 | 0.0M |
| 2024-08-02 | 4.65 | 4.83 | 4.65 | 4.83 | 0.0M |
| 2024-08-01 | 4.74 | 4.74 | 4.57 | 4.74 | 0.0M |
| 2024-07-31 | 4.75 | 4.75 | 4.65 | 4.65 | 0.0M |
| 2024-07-30 | 4.48 | 4.66 | 4.48 | 4.66 | 0.1M |
| 2024-07-29 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0M |
| 2024-07-26 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0M |
| 2024-07-25 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-07-24 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0M |
| 2024-07-23 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0M |
| 2024-07-22 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0M |
| 2024-07-19 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0M |
| 2024-07-18 | 5.23 | 5.23 | 5.10 | 5.23 | 0.2M |
| 2024-07-16 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0M |
| 2024-07-15 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2024-07-12 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-07-11 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2024-07-10 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0M |
| 2024-07-09 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2024-07-08 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0M |
| 2024-07-05 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0M |
| 2024-07-04 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2024-07-03 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-07-02 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0M |
| 2024-07-01 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0M |
| 2024-06-28 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0M |
| 2024-06-27 | 2.70 | 2.70 | 2.70 | 2.70 | 0.0M |
| 2024-06-26 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0M |
| 2024-06-25 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0M |
| 2024-06-24 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0M |
| 2024-06-18 | 2.24 | 2.35 | 2.24 | 2.35 | 0.0M |
| 2024-06-11 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0M |
| 2024-06-10 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-05-06 | 2.04 | 2.04 | 1.94 | 2.04 | 0.0M |
| 2024-04-29 | 1.94 | 2.04 | 1.94 | 2.04 | 0.0M |
| 2024-04-22 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0M |
| 2024-04-15 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0M |
| 2024-04-08 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0M |
| 2024-04-01 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0M |
| 2024-03-26 | 2.14 | 2.14 | 2.04 | 2.04 | 0.2M |
| 2024-03-18 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-03-11 | 2.04 | 2.05 | 2.04 | 2.04 | 0.0M |
| 2024-03-04 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-02-26 | 2.04 | 2.14 | 2.04 | 2.14 | 0.0M |
| 2024-02-19 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-02-05 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-29 | 1.95 | 2.04 | 1.95 | 2.04 | 0.0M |
| 2024-01-23 | 1.95 | 1.95 | 1.93 | 1.95 | 0.0M |
| 2024-01-15 | 2.02 | 2.03 | 2.02 | 2.03 | 0.0M |
| 2024-01-08 | 2.05 | 2.05 | 2.01 | 2.02 | 0.0M |
| 2024-01-02 | 2.24 | 2.24 | 2.05 | 2.11 | 0.0M |
| 2024-01-01 | 1.94 | 2.14 | 1.94 | 2.14 | 0.0M |