6.53
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 5.09 | 5.14 | 5.07 | 5.11 | 69.1M |
| 2021-12-30 | 5.09 | 5.12 | 5.05 | 5.09 | 72.8M |
| 2021-12-29 | 5.08 | 5.15 | 5.06 | 5.07 | 74.7M |
| 2021-12-28 | 5.15 | 5.15 | 5.07 | 5.09 | 76.0M |
| 2021-12-27 | 5.12 | 5.17 | 5.07 | 5.11 | 118.3M |
| 2021-12-24 | 5.30 | 5.30 | 5.16 | 5.17 | 94.2M |
| 2021-12-23 | 5.28 | 5.33 | 5.25 | 5.29 | 88.4M |
| 2021-12-22 | 5.36 | 5.37 | 5.23 | 5.27 | 113.9M |
| 2021-12-21 | 5.27 | 5.37 | 5.25 | 5.35 | 95.0M |
| 2021-12-20 | 5.43 | 5.46 | 5.27 | 5.27 | 113.5M |
| 2021-12-17 | 5.40 | 5.53 | 5.36 | 5.41 | 183.5M |
| 2021-12-16 | 5.17 | 5.43 | 5.16 | 5.40 | 262.3M |
| 2021-12-15 | 5.18 | 5.24 | 5.15 | 5.17 | 100.8M |
| 2021-12-14 | 5.31 | 5.31 | 5.17 | 5.18 | 127.1M |
| 2021-12-13 | 5.32 | 5.38 | 5.30 | 5.33 | 114.8M |
| 2021-12-10 | 5.38 | 5.40 | 5.29 | 5.32 | 132.6M |
| 2021-12-09 | 5.42 | 5.49 | 5.38 | 5.39 | 127.3M |
| 2021-12-08 | 5.41 | 5.47 | 5.37 | 5.46 | 129.6M |
| 2021-12-07 | 5.36 | 5.46 | 5.31 | 5.43 | 187.4M |
| 2021-12-06 | 5.33 | 5.48 | 5.30 | 5.32 | 187.0M |
| 2021-12-03 | 5.25 | 5.32 | 5.16 | 5.29 | 130.9M |
| 2021-12-02 | 5.08 | 5.29 | 5.06 | 5.24 | 223.7M |
| 2021-12-01 | 5.04 | 5.11 | 4.97 | 5.11 | 120.5M |
| 2021-11-30 | 5.07 | 5.13 | 5.01 | 5.03 | 94.8M |
| 2021-11-29 | 5.07 | 5.12 | 5.05 | 5.06 | 114.3M |
| 2021-11-26 | 5.04 | 5.20 | 5.02 | 5.15 | 132.2M |
| 2021-11-25 | 5.14 | 5.15 | 5.06 | 5.08 | 89.6M |
| 2021-11-24 | 5.10 | 5.18 | 5.05 | 5.14 | 130.7M |
| 2021-11-23 | 4.96 | 5.15 | 4.96 | 5.07 | 188.9M |
| 2021-11-22 | 4.98 | 5.05 | 4.94 | 4.95 | 102.8M |
| 2021-11-19 | 4.86 | 4.96 | 4.78 | 4.95 | 117.9M |
| 2021-11-18 | 4.86 | 4.92 | 4.85 | 4.86 | 76.3M |
| 2021-11-17 | 4.85 | 4.89 | 4.82 | 4.86 | 65.7M |
| 2021-11-16 | 4.96 | 4.97 | 4.84 | 4.85 | 113.0M |
| 2021-11-15 | 4.92 | 4.97 | 4.85 | 4.96 | 85.1M |
| 2021-11-12 | 5.10 | 5.12 | 4.92 | 4.93 | 194.9M |
| 2021-11-11 | 5.11 | 5.16 | 5.00 | 5.14 | 199.8M |
| 2021-11-10 | 4.90 | 5.01 | 4.79 | 5.00 | 222.9M |
| 2021-11-09 | 5.05 | 5.10 | 4.99 | 5.01 | 83.3M |
| 2021-11-08 | 5.00 | 5.17 | 5.00 | 5.05 | 136.7M |
| 2021-11-05 | 5.08 | 5.08 | 4.94 | 4.96 | 134.6M |
| 2021-11-04 | 5.21 | 5.21 | 5.10 | 5.13 | 94.4M |
| 2021-11-03 | 5.13 | 5.25 | 5.12 | 5.20 | 117.4M |
| 2021-11-02 | 5.32 | 5.35 | 5.05 | 5.12 | 189.8M |
| 2021-11-01 | 5.29 | 5.41 | 5.26 | 5.34 | 137.3M |
| 2021-10-29 | 5.43 | 5.50 | 5.32 | 5.34 | 150.5M |
| 2021-10-28 | 5.51 | 5.53 | 5.18 | 5.31 | 209.8M |
| 2021-10-27 | 5.56 | 5.61 | 5.43 | 5.47 | 128.7M |
| 2021-10-26 | 5.71 | 5.76 | 5.56 | 5.58 | 118.7M |
| 2021-10-25 | 5.58 | 5.72 | 5.55 | 5.67 | 116.1M |
| 2021-10-22 | 5.88 | 5.92 | 5.59 | 5.62 | 200.5M |
| 2021-10-21 | 5.91 | 6.02 | 5.85 | 5.88 | 186.8M |
| 2021-10-20 | 5.91 | 5.95 | 5.70 | 5.87 | 159.0M |
| 2021-10-19 | 5.92 | 5.96 | 5.84 | 5.95 | 165.9M |
| 2021-10-18 | 5.84 | 5.98 | 5.84 | 5.95 | 129.8M |
| 2021-10-15 | 5.95 | 6.03 | 5.80 | 5.87 | 168.7M |
| 2021-10-14 | 5.95 | 6.09 | 5.91 | 5.97 | 144.8M |
| 2021-10-13 | 6.15 | 6.20 | 5.92 | 6.08 | 134.8M |
| 2021-10-12 | 6.47 | 6.51 | 6.07 | 6.14 | 173.6M |
| 2021-10-11 | 6.50 | 6.56 | 6.30 | 6.46 | 95.3M |
| 2021-10-08 | 6.76 | 6.80 | 6.49 | 6.56 | 105.2M |
| 2021-09-30 | 6.51 | 6.67 | 6.50 | 6.63 | 103.4M |
| 2021-09-29 | 6.89 | 6.91 | 6.44 | 6.51 | 169.7M |
| 2021-09-28 | 6.99 | 7.07 | 6.82 | 6.95 | 101.1M |
| 2021-09-27 | 7.32 | 7.39 | 6.87 | 6.98 | 141.4M |
| 2021-09-24 | 7.69 | 7.77 | 7.28 | 7.29 | 163.7M |
| 2021-09-23 | 7.95 | 8.00 | 7.65 | 7.78 | 133.4M |
| 2021-09-22 | 7.67 | 7.86 | 7.55 | 7.85 | 181.0M |
| 2021-09-17 | 8.25 | 8.37 | 7.63 | 7.79 | 215.5M |
| 2021-09-16 | 8.51 | 8.66 | 8.30 | 8.35 | 181.0M |
| 2021-09-15 | 8.37 | 8.56 | 8.27 | 8.36 | 192.5M |
| 2021-09-14 | 8.65 | 8.73 | 8.38 | 8.41 | 255.3M |
| 2021-09-13 | 8.83 | 8.98 | 8.59 | 8.89 | 260.4M |
| 2021-09-10 | 9.00 | 9.22 | 8.71 | 8.73 | 286.6M |
| 2021-09-09 | 8.40 | 9.21 | 8.30 | 9.21 | 315.8M |
| 2021-09-08 | 8.27 | 8.45 | 8.16 | 8.37 | 221.1M |
| 2021-09-07 | 7.76 | 8.53 | 7.75 | 8.37 | 343.5M |
| 2021-09-06 | 7.85 | 8.10 | 7.45 | 7.89 | 261.2M |
| 2021-09-03 | 7.81 | 8.02 | 7.63 | 7.79 | 180.1M |
| 2021-09-02 | 7.44 | 7.80 | 7.41 | 7.73 | 173.5M |
| 2021-09-01 | 8.04 | 8.16 | 7.41 | 7.51 | 255.0M |
| 2021-08-31 | 7.39 | 7.83 | 7.37 | 7.80 | 267.9M |
| 2021-08-30 | 7.60 | 7.72 | 7.38 | 7.46 | 174.6M |
| 2021-08-27 | 7.62 | 7.74 | 7.40 | 7.48 | 174.5M |
| 2021-08-26 | 7.48 | 7.87 | 7.45 | 7.74 | 168.4M |
| 2021-08-25 | 7.50 | 7.50 | 7.25 | 7.48 | 82.6M |
| 2021-08-24 | 7.34 | 7.60 | 7.33 | 7.44 | 92.8M |
| 2021-08-23 | 7.44 | 7.62 | 7.35 | 7.38 | 80.2M |
| 2021-08-20 | 7.38 | 7.54 | 7.28 | 7.49 | 96.2M |
| 2021-08-19 | 7.38 | 7.49 | 7.13 | 7.37 | 95.9M |
| 2021-08-18 | 7.49 | 7.63 | 7.45 | 7.55 | 71.8M |
| 2021-08-17 | 7.63 | 7.74 | 7.40 | 7.49 | 78.2M |
| 2021-08-16 | 7.86 | 7.90 | 7.48 | 7.67 | 87.0M |
| 2021-08-13 | 7.79 | 7.99 | 7.72 | 7.78 | 77.7M |
| 2021-08-12 | 7.57 | 8.24 | 7.52 | 7.89 | 160.7M |
| 2021-08-11 | 7.55 | 7.83 | 7.46 | 7.73 | 114.5M |
| 2021-08-10 | 7.27 | 7.49 | 7.24 | 7.45 | 106.0M |
| 2021-08-09 | 7.20 | 7.42 | 7.18 | 7.26 | 83.9M |
| 2021-08-06 | 7.03 | 7.50 | 6.97 | 7.21 | 122.4M |
| 2021-08-05 | 7.16 | 7.23 | 6.96 | 7.04 | 115.4M |
| 2021-08-04 | 6.77 | 7.23 | 6.73 | 7.12 | 149.4M |
| 2021-08-03 | 6.98 | 7.08 | 6.60 | 6.68 | 137.6M |
| 2021-08-02 | 7.26 | 7.30 | 6.92 | 7.01 | 223.9M |
| 2021-07-30 | 7.05 | 7.71 | 7.04 | 7.69 | 215.3M |
| 2021-07-29 | 7.02 | 7.10 | 6.84 | 7.03 | 95.8M |
| 2021-07-28 | 7.00 | 7.18 | 6.88 | 6.93 | 115.0M |
| 2021-07-27 | 7.57 | 7.71 | 6.96 | 7.04 | 161.8M |
| 2021-07-26 | 7.75 | 7.80 | 7.36 | 7.42 | 119.1M |
| 2021-07-23 | 7.53 | 8.00 | 7.49 | 7.62 | 198.5M |
| 2021-07-22 | 7.03 | 7.50 | 6.99 | 7.48 | 177.2M |
| 2021-07-21 | 7.19 | 7.20 | 6.92 | 7.05 | 106.7M |
| 2021-07-20 | 7.11 | 7.21 | 6.95 | 7.09 | 112.3M |
| 2021-07-19 | 7.49 | 7.66 | 7.28 | 7.30 | 151.9M |
| 2021-07-16 | 7.15 | 7.72 | 7.15 | 7.39 | 206.1M |
| 2021-07-15 | 6.80 | 7.18 | 6.76 | 7.14 | 185.1M |
| 2021-07-14 | 6.91 | 7.09 | 6.78 | 6.83 | 115.3M |
| 2021-07-13 | 6.88 | 6.98 | 6.73 | 6.93 | 120.3M |
| 2021-07-12 | 6.81 | 7.18 | 6.80 | 6.91 | 219.7M |
| 2021-07-09 | 6.50 | 6.85 | 6.37 | 6.74 | 141.2M |
| 2021-07-08 | 6.70 | 6.95 | 6.53 | 6.54 | 147.9M |
| 2021-07-07 | 6.41 | 6.74 | 6.39 | 6.70 | 113.5M |
| 2021-07-06 | 6.53 | 6.74 | 6.45 | 6.46 | 88.4M |
| 2021-07-05 | 6.57 | 6.66 | 6.43 | 6.52 | 57.8M |
| 2021-07-02 | 6.55 | 6.67 | 6.48 | 6.60 | 64.3M |
| 2021-07-01 | 6.80 | 6.85 | 6.61 | 6.61 | 94.8M |
| 2021-06-30 | 6.57 | 6.68 | 6.55 | 6.60 | 47.4M |
| 2021-06-29 | 6.67 | 6.68 | 6.46 | 6.53 | 71.7M |
| 2021-06-28 | 6.55 | 6.75 | 6.52 | 6.61 | 87.7M |
| 2021-06-25 | 6.34 | 6.60 | 6.27 | 6.53 | 129.4M |
| 2021-06-24 | 6.43 | 6.44 | 6.20 | 6.28 | 86.5M |
| 2021-06-23 | 6.33 | 6.42 | 6.26 | 6.42 | 97.5M |
| 2021-06-22 | 6.51 | 6.56 | 6.27 | 6.35 | 127.2M |
| 2021-06-21 | 6.68 | 6.79 | 6.56 | 6.57 | 99.8M |
| 2021-06-18 | 6.60 | 6.69 | 6.45 | 6.58 | 91.2M |
| 2021-06-17 | 6.64 | 6.77 | 6.57 | 6.62 | 72.2M |
| 2021-06-16 | 7.07 | 7.10 | 6.69 | 6.73 | 94.6M |
| 2021-06-15 | 7.16 | 7.22 | 6.96 | 7.13 | 83.9M |
| 2021-06-11 | 6.99 | 7.29 | 6.99 | 7.21 | 121.6M |
| 2021-06-10 | 6.85 | 7.07 | 6.82 | 6.96 | 104.4M |
| 2021-06-09 | 6.73 | 6.89 | 6.66 | 6.80 | 77.1M |
| 2021-06-08 | 6.66 | 6.83 | 6.62 | 6.68 | 62.1M |
| 2021-06-07 | 6.80 | 6.84 | 6.60 | 6.67 | 76.0M |
| 2021-06-04 | 6.92 | 6.97 | 6.76 | 6.83 | 68.7M |
| 2021-06-03 | 6.77 | 7.13 | 6.72 | 6.98 | 129.7M |
| 2021-06-02 | 6.80 | 6.98 | 6.73 | 6.75 | 73.6M |
| 2021-06-01 | 6.70 | 6.90 | 6.46 | 6.86 | 152.8M |
| 2021-05-31 | 6.98 | 6.99 | 6.75 | 6.80 | 85.2M |
| 2021-05-28 | 7.09 | 7.20 | 6.83 | 6.85 | 109.3M |
| 2021-05-27 | 6.85 | 6.96 | 6.78 | 6.95 | 104.4M |
| 2021-05-26 | 6.76 | 6.98 | 6.72 | 6.83 | 87.5M |
| 2021-05-25 | 6.68 | 6.93 | 6.52 | 6.83 | 128.1M |
| 2021-05-24 | 6.48 | 6.76 | 6.43 | 6.64 | 97.5M |
| 2021-05-21 | 6.65 | 6.82 | 6.54 | 6.71 | 127.2M |
| 2021-05-20 | 6.65 | 6.71 | 6.41 | 6.66 | 209.3M |
| 2021-05-19 | 7.38 | 7.38 | 7.00 | 7.04 | 168.9M |
| 2021-05-18 | 7.53 | 7.57 | 7.46 | 7.49 | 75.3M |
| 2021-05-17 | 7.38 | 7.58 | 7.28 | 7.43 | 116.2M |
| 2021-05-14 | 7.81 | 7.96 | 7.35 | 7.49 | 174.7M |
| 2021-05-13 | 8.28 | 8.35 | 7.85 | 7.90 | 164.8M |
| 2021-05-12 | 8.07 | 8.75 | 8.00 | 8.52 | 189.6M |
| 2021-05-11 | 8.30 | 8.34 | 7.82 | 8.13 | 211.0M |
| 2021-05-10 | 8.56 | 8.76 | 8.15 | 8.69 | 230.0M |
| 2021-05-07 | 8.42 | 8.78 | 8.17 | 8.41 | 218.2M |
| 2021-05-06 | 8.12 | 8.42 | 8.08 | 8.35 | 197.1M |
| 2021-04-30 | 8.02 | 8.15 | 7.78 | 7.86 | 157.9M |
| 2021-04-29 | 8.36 | 8.37 | 7.94 | 8.23 | 117.2M |
| 2021-04-28 | 8.22 | 8.42 | 8.07 | 8.23 | 107.6M |
| 2021-04-27 | 8.58 | 8.63 | 8.07 | 8.22 | 119.9M |
| 2021-04-26 | 9.12 | 9.14 | 8.38 | 8.42 | 201.0M |
| 2021-04-23 | 8.31 | 9.11 | 8.18 | 9.05 | 190.5M |
| 2021-04-22 | 7.84 | 8.40 | 7.83 | 8.30 | 160.8M |
| 2021-04-21 | 7.95 | 7.99 | 7.65 | 7.84 | 106.5M |
| 2021-04-20 | 7.71 | 8.12 | 7.66 | 8.09 | 150.7M |
| 2021-04-19 | 7.60 | 7.91 | 7.48 | 7.76 | 101.1M |
| 2021-04-16 | 7.85 | 7.95 | 7.70 | 7.73 | 105.7M |
| 2021-04-15 | 7.91 | 8.12 | 7.78 | 7.91 | 89.0M |
| 2021-04-14 | 7.72 | 8.08 | 7.72 | 7.99 | 133.3M |
| 2021-04-13 | 7.60 | 7.93 | 7.42 | 7.81 | 178.1M |
| 2021-04-12 | 8.16 | 8.48 | 8.02 | 8.10 | 168.6M |
| 2021-04-09 | 8.49 | 8.55 | 7.98 | 8.27 | 161.5M |
| 2021-04-08 | 8.59 | 9.00 | 8.23 | 8.37 | 259.3M |
| 2021-04-07 | 7.88 | 8.62 | 7.60 | 8.62 | 225.5M |
| 2021-04-06 | 7.95 | 8.33 | 7.81 | 7.84 | 152.3M |
| 2021-04-02 | 7.88 | 7.95 | 7.50 | 7.80 | 164.6M |
| 2021-04-01 | 6.91 | 7.70 | 6.89 | 7.70 | 147.5M |
| 2021-03-31 | 7.03 | 7.28 | 6.85 | 7.00 | 128.0M |
| 2021-03-30 | 6.85 | 7.21 | 6.62 | 7.19 | 138.0M |
| 2021-03-29 | 6.82 | 7.09 | 6.74 | 6.87 | 186.2M |
| 2021-03-26 | 6.66 | 6.80 | 6.56 | 6.74 | 120.4M |
| 2021-03-25 | 6.71 | 6.82 | 6.58 | 6.66 | 127.8M |
| 2021-03-24 | 7.13 | 7.22 | 6.62 | 6.73 | 193.1M |
| 2021-03-23 | 7.45 | 7.56 | 7.06 | 7.26 | 135.6M |
| 2021-03-22 | 7.66 | 7.87 | 7.34 | 7.55 | 160.8M |
| 2021-03-19 | 7.40 | 7.66 | 7.32 | 7.47 | 141.5M |
| 2021-03-18 | 7.70 | 7.92 | 7.50 | 7.63 | 168.3M |
| 2021-03-17 | 7.65 | 7.87 | 7.41 | 7.75 | 190.6M |
| 2021-03-16 | 7.88 | 8.27 | 7.76 | 7.95 | 186.1M |
| 2021-03-15 | 8.40 | 8.56 | 7.86 | 8.07 | 258.5M |
| 2021-03-12 | 8.11 | 8.50 | 7.92 | 8.22 | 296.5M |
| 2021-03-11 | 7.40 | 7.82 | 6.89 | 7.82 | 262.9M |
| 2021-03-10 | 6.60 | 7.44 | 6.45 | 7.11 | 276.1M |
| 2021-03-09 | 6.50 | 7.05 | 6.30 | 6.76 | 243.9M |
| 2021-03-08 | 6.51 | 6.92 | 6.39 | 6.41 | 186.9M |
| 2021-03-05 | 6.59 | 6.65 | 6.25 | 6.32 | 250.0M |
| 2021-03-04 | 6.88 | 7.40 | 6.71 | 6.94 | 283.5M |
| 2021-03-03 | 6.39 | 6.73 | 6.37 | 6.73 | 159.5M |
| 2021-03-02 | 6.04 | 6.41 | 6.04 | 6.12 | 141.9M |
| 2021-03-01 | 5.91 | 6.14 | 5.65 | 6.06 | 155.5M |
| 2021-02-26 | 5.95 | 6.10 | 5.80 | 5.84 | 94.9M |
| 2021-02-25 | 5.83 | 6.28 | 5.82 | 6.20 | 137.3M |
| 2021-02-24 | 5.80 | 5.87 | 5.60 | 5.72 | 106.0M |
| 2021-02-23 | 5.96 | 5.99 | 5.73 | 5.85 | 145.6M |
| 2021-02-22 | 5.53 | 5.97 | 5.51 | 5.96 | 200.8M |
| 2021-02-19 | 5.23 | 5.49 | 5.19 | 5.43 | 130.2M |
| 2021-02-18 | 4.87 | 5.26 | 4.86 | 5.26 | 132.5M |
| 2021-02-10 | 4.81 | 4.81 | 4.75 | 4.78 | 35.1M |
| 2021-02-09 | 4.78 | 4.82 | 4.72 | 4.82 | 34.3M |
| 2021-02-08 | 4.74 | 4.84 | 4.71 | 4.78 | 34.4M |
| 2021-02-05 | 4.82 | 4.85 | 4.69 | 4.74 | 39.3M |
| 2021-02-04 | 4.90 | 4.90 | 4.77 | 4.83 | 43.4M |
| 2021-02-03 | 4.94 | 4.95 | 4.80 | 4.91 | 45.6M |
| 2021-02-02 | 4.91 | 5.01 | 4.88 | 4.94 | 56.4M |
| 2021-02-01 | 5.01 | 5.15 | 4.86 | 4.96 | 79.9M |
| 2021-01-29 | 5.08 | 5.20 | 5.00 | 5.04 | 89.8M |
| 2021-01-28 | 4.86 | 5.26 | 4.84 | 5.02 | 139.7M |
| 2021-01-27 | 4.70 | 5.02 | 4.69 | 4.91 | 124.0M |
| 2021-01-26 | 4.69 | 4.74 | 4.63 | 4.72 | 50.2M |
| 2021-01-25 | 4.68 | 4.80 | 4.59 | 4.73 | 69.7M |
| 2021-01-22 | 4.77 | 4.80 | 4.66 | 4.69 | 53.5M |
| 2021-01-21 | 4.84 | 4.87 | 4.76 | 4.77 | 89.1M |
| 2021-01-20 | 4.67 | 5.02 | 4.67 | 4.91 | 131.7M |
| 2021-01-19 | 4.70 | 4.71 | 4.61 | 4.62 | 55.9M |
| 2021-01-18 | 4.75 | 4.77 | 4.70 | 4.71 | 42.6M |
| 2021-01-15 | 4.86 | 4.90 | 4.71 | 4.74 | 58.1M |
| 2021-01-14 | 4.80 | 4.96 | 4.77 | 4.88 | 50.3M |
| 2021-01-13 | 4.77 | 4.87 | 4.73 | 4.81 | 37.1M |
| 2021-01-12 | 4.73 | 4.80 | 4.71 | 4.79 | 33.4M |
| 2021-01-11 | 4.93 | 4.94 | 4.72 | 4.78 | 59.6M |
| 2021-01-08 | 4.81 | 5.04 | 4.73 | 4.94 | 71.7M |
| 2021-01-07 | 4.66 | 4.87 | 4.65 | 4.81 | 85.7M |
| 2021-01-06 | 4.63 | 4.71 | 4.60 | 4.67 | 44.6M |
| 2021-01-05 | 4.77 | 4.77 | 4.57 | 4.67 | 74.1M |
| 2021-01-04 | 4.77 | 4.81 | 4.70 | 4.79 | 49.1M |