5.49
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.18 | 5.51 | 5.15 | 5.49 | 2.1M |
| 2025-09-25 | 5.20 | 5.31 | 5.14 | 5.17 | 0.9M |
| 2025-09-24 | 5.21 | 5.37 | 5.18 | 5.26 | 1.2M |
| 2025-09-23 | 5.29 | 5.33 | 5.13 | 5.17 | 0.6M |
| 2025-09-22 | 5.18 | 5.48 | 5.07 | 5.27 | 0.9M |
| 2025-09-19 | 5.20 | 5.25 | 5.10 | 5.18 | 2.3M |
| 2025-09-18 | 4.88 | 5.20 | 4.88 | 5.18 | 1.3M |
| 2025-09-17 | 4.86 | 5.07 | 4.78 | 4.80 | 0.8M |
| 2025-09-16 | 4.75 | 4.93 | 4.75 | 4.86 | 0.7M |
| 2025-09-15 | 5.02 | 5.06 | 4.76 | 4.79 | 1.4M |
| 2025-09-12 | 5.20 | 5.29 | 5.00 | 5.00 | 0.8M |
| 2025-09-11 | 5.12 | 5.29 | 5.07 | 5.23 | 0.9M |
| 2025-09-10 | 5.25 | 5.29 | 5.10 | 5.13 | 0.8M |
| 2025-09-09 | 5.16 | 5.25 | 5.04 | 5.24 | 0.7M |
| 2025-09-08 | 5.36 | 5.39 | 5.08 | 5.19 | 1.0M |
| 2025-09-05 | 5.17 | 5.34 | 5.10 | 5.27 | 1.0M |
| 2025-09-04 | 5.52 | 5.64 | 5.04 | 5.14 | 1.8M |
| 2025-09-03 | 5.11 | 5.53 | 5.09 | 5.51 | 2.7M |
| 2025-09-02 | 4.89 | 5.07 | 4.87 | 5.00 | 1.3M |
| 2025-08-29 | 5.02 | 5.11 | 4.86 | 4.94 | 1.7M |
| 2025-08-28 | 5.28 | 5.45 | 5.01 | 5.04 | 2.2M |
| 2025-08-27 | 4.98 | 5.82 | 4.85 | 5.23 | 7.4M |
| 2025-08-26 | 4.39 | 4.48 | 4.36 | 4.44 | 1.1M |
| 2025-08-25 | 4.58 | 4.62 | 4.35 | 4.38 | 1.2M |
| 2025-08-22 | 4.39 | 4.66 | 4.39 | 4.58 | 1.2M |
| 2025-08-21 | 4.29 | 4.43 | 4.25 | 4.38 | 0.8M |
| 2025-08-20 | 4.33 | 4.47 | 4.28 | 4.36 | 1.1M |
| 2025-08-19 | 4.48 | 4.48 | 4.30 | 4.36 | 0.8M |
| 2025-08-18 | 4.52 | 4.57 | 4.43 | 4.48 | 1.1M |
| 2025-08-15 | 4.45 | 4.53 | 4.40 | 4.52 | 1.0M |
| 2025-08-14 | 4.47 | 4.49 | 4.33 | 4.44 | 1.0M |
| 2025-08-13 | 4.42 | 4.63 | 4.36 | 4.57 | 1.1M |
| 2025-08-12 | 4.32 | 4.50 | 4.31 | 4.36 | 0.9M |
| 2025-08-11 | 4.28 | 4.36 | 4.16 | 4.28 | 1.8M |
| 2025-08-08 | 4.40 | 4.49 | 4.25 | 4.30 | 1.5M |
| 2025-08-07 | 4.82 | 5.00 | 4.27 | 4.35 | 2.3M |
| 2025-08-06 | 5.05 | 5.09 | 4.98 | 5.08 | 0.7M |
| 2025-08-05 | 5.11 | 5.20 | 5.04 | 5.11 | 0.9M |
| 2025-08-04 | 5.09 | 5.19 | 4.98 | 5.10 | 0.9M |
| 2025-08-01 | 5.00 | 5.05 | 4.89 | 5.03 | 0.8M |
| 2025-07-31 | 5.23 | 5.27 | 5.04 | 5.07 | 0.9M |
| 2025-07-30 | 5.34 | 5.46 | 5.21 | 5.24 | 0.9M |
| 2025-07-29 | 5.49 | 5.49 | 5.22 | 5.25 | 0.7M |
| 2025-07-28 | 5.68 | 5.76 | 5.46 | 5.48 | 0.6M |
| 2025-07-25 | 5.75 | 5.77 | 5.63 | 5.65 | 0.8M |
| 2025-07-24 | 5.79 | 5.89 | 5.70 | 5.76 | 0.7M |
| 2025-07-23 | 5.84 | 5.92 | 5.66 | 5.85 | 0.6M |
| 2025-07-22 | 5.55 | 5.74 | 5.55 | 5.73 | 0.9M |
| 2025-07-21 | 5.47 | 5.98 | 5.47 | 5.52 | 1.1M |
| 2025-07-18 | 5.56 | 5.62 | 5.31 | 5.41 | 2.1M |
| 2025-07-17 | 5.43 | 5.59 | 5.40 | 5.49 | 1.3M |
| 2025-07-16 | 5.32 | 5.49 | 5.26 | 5.41 | 1.3M |
| 2025-07-15 | 5.57 | 5.58 | 5.20 | 5.30 | 1.1M |
| 2025-07-14 | 5.64 | 5.70 | 5.48 | 5.50 | 1.1M |
| 2025-07-11 | 6.01 | 6.06 | 5.58 | 5.65 | 1.2M |
| 2025-07-10 | 5.95 | 6.23 | 5.88 | 5.93 | 2.1M |
| 2025-07-09 | 5.38 | 5.95 | 5.38 | 5.93 | 2.6M |
| 2025-07-08 | 5.30 | 5.45 | 5.30 | 5.30 | 0.9M |
| 2025-07-07 | 5.38 | 5.43 | 5.20 | 5.27 | 0.8M |
| 2025-07-03 | 5.41 | 5.49 | 5.35 | 5.41 | 0.4M |
| 2025-07-02 | 5.13 | 5.44 | 5.02 | 5.43 | 1.4M |
| 2025-07-01 | 4.99 | 5.31 | 4.91 | 5.11 | 1.2M |
| 2025-06-30 | 5.18 | 5.27 | 5.04 | 5.04 | 0.9M |
| 2025-06-27 | 5.31 | 5.33 | 5.10 | 5.17 | 1.1M |
| 2025-06-26 | 5.23 | 5.35 | 5.15 | 5.31 | 0.8M |
| 2025-06-25 | 5.23 | 5.23 | 5.00 | 5.19 | 1.1M |
| 2025-06-24 | 5.13 | 5.32 | 5.07 | 5.27 | 1.0M |
| 2025-06-23 | 5.15 | 5.28 | 4.95 | 5.05 | 1.0M |
| 2025-06-20 | 5.25 | 5.31 | 5.10 | 5.23 | 3.0M |
| 2025-06-18 | 5.11 | 5.34 | 5.02 | 5.21 | 1.1M |
| 2025-06-17 | 5.16 | 5.27 | 5.05 | 5.10 | 0.8M |
| 2025-06-16 | 5.24 | 5.28 | 5.12 | 5.24 | 1.1M |
| 2025-06-13 | 5.04 | 5.24 | 5.01 | 5.22 | 0.9M |
| 2025-06-12 | 5.15 | 5.32 | 5.09 | 5.22 | 0.8M |
| 2025-06-11 | 5.51 | 5.51 | 5.24 | 5.25 | 1.0M |
| 2025-06-10 | 5.50 | 5.66 | 5.38 | 5.42 | 1.4M |
| 2025-06-09 | 5.56 | 5.56 | 5.35 | 5.43 | 1.1M |
| 2025-06-06 | 5.25 | 5.48 | 5.18 | 5.45 | 1.3M |
| 2025-06-05 | 5.26 | 5.29 | 5.08 | 5.15 | 1.2M |
| 2025-06-04 | 5.24 | 5.32 | 5.20 | 5.28 | 1.0M |
| 2025-06-03 | 5.07 | 5.30 | 4.97 | 5.23 | 1.2M |
| 2025-06-02 | 4.91 | 5.21 | 4.85 | 5.07 | 1.7M |
| 2025-05-30 | 5.09 | 5.09 | 4.72 | 4.94 | 2.4M |
| 2025-05-29 | 4.90 | 5.24 | 4.77 | 5.19 | 1.9M |
| 2025-05-28 | 4.71 | 4.77 | 4.63 | 4.76 | 1.2M |
| 2025-05-27 | 4.57 | 4.67 | 4.44 | 4.66 | 1.5M |
| 2025-05-23 | 4.47 | 4.61 | 4.37 | 4.50 | 1.4M |
| 2025-05-22 | 4.45 | 4.64 | 4.38 | 4.61 | 1.3M |
| 2025-05-21 | 4.64 | 4.74 | 4.41 | 4.51 | 1.5M |
| 2025-05-20 | 4.63 | 4.85 | 4.52 | 4.73 | 1.5M |
| 2025-05-19 | 4.50 | 4.74 | 4.48 | 4.64 | 1.4M |
| 2025-05-16 | 4.55 | 4.62 | 4.50 | 4.60 | 1.3M |
| 2025-05-15 | 4.45 | 4.56 | 4.32 | 4.55 | 1.2M |
| 2025-05-14 | 4.70 | 4.72 | 4.35 | 4.50 | 2.5M |
| 2025-05-13 | 5.32 | 5.39 | 4.69 | 4.70 | 2.6M |
| 2025-05-12 | 5.17 | 5.57 | 5.17 | 5.30 | 2.5M |
| 2025-05-09 | 5.41 | 5.45 | 5.08 | 5.09 | 1.2M |
| 2025-05-08 | 5.43 | 5.47 | 5.04 | 5.41 | 1.9M |
| 2025-05-07 | 5.63 | 5.72 | 5.54 | 5.61 | 1.3M |
| 2025-05-06 | 6.04 | 6.04 | 5.62 | 5.63 | 1.9M |
| 2025-05-05 | 6.13 | 6.29 | 5.99 | 6.15 | 1.1M |
| 2025-05-02 | 6.20 | 6.24 | 6.03 | 6.16 | 0.9M |
| 2025-05-01 | 6.12 | 6.21 | 5.93 | 6.08 | 0.9M |
| 2025-04-30 | 5.89 | 6.17 | 5.83 | 6.12 | 0.9M |
| 2025-04-29 | 6.07 | 6.08 | 5.93 | 5.98 | 0.8M |
| 2025-04-28 | 6.12 | 6.30 | 5.97 | 6.10 | 1.0M |
| 2025-04-25 | 6.22 | 6.26 | 6.01 | 6.12 | 0.9M |
| 2025-04-24 | 5.92 | 6.30 | 5.85 | 6.29 | 1.0M |
| 2025-04-23 | 6.06 | 6.22 | 5.93 | 5.97 | 1.1M |
| 2025-04-22 | 5.67 | 5.84 | 5.56 | 5.80 | 0.9M |
| 2025-04-21 | 5.43 | 5.86 | 5.38 | 5.61 | 1.1M |
| 2025-04-17 | 5.40 | 5.53 | 5.34 | 5.50 | 0.7M |
| 2025-04-16 | 5.53 | 5.56 | 5.32 | 5.44 | 0.8M |
| 2025-04-15 | 5.50 | 5.73 | 5.50 | 5.62 | 0.7M |
| 2025-04-14 | 5.65 | 5.69 | 5.39 | 5.57 | 0.7M |
| 2025-04-11 | 5.29 | 5.55 | 5.23 | 5.53 | 1.2M |
| 2025-04-10 | 5.50 | 5.54 | 5.08 | 5.28 | 1.1M |
| 2025-04-09 | 5.05 | 6.02 | 4.95 | 5.72 | 2.5M |
| 2025-04-08 | 5.69 | 5.82 | 5.09 | 5.19 | 1.2M |
| 2025-04-07 | 5.22 | 5.86 | 5.13 | 5.52 | 1.6M |
| 2025-04-04 | 5.81 | 5.85 | 5.49 | 5.58 | 1.9M |
| 2025-04-03 | 6.12 | 6.24 | 5.85 | 5.96 | 1.6M |
| 2025-04-02 | 6.12 | 6.57 | 6.08 | 6.48 | 1.2M |
| 2025-04-01 | 6.42 | 6.65 | 6.15 | 6.18 | 1.8M |
| 2025-03-31 | 6.50 | 6.55 | 6.25 | 6.48 | 1.5M |
| 2025-03-28 | 6.64 | 6.71 | 6.52 | 6.70 | 0.7M |
| 2025-03-27 | 6.59 | 6.76 | 6.40 | 6.67 | 1.2M |
| 2025-03-26 | 6.95 | 7.07 | 6.53 | 6.59 | 1.2M |
| 2025-03-25 | 7.15 | 7.22 | 6.89 | 6.95 | 1.7M |
| 2025-03-24 | 7.00 | 7.22 | 7.00 | 7.20 | 1.2M |
| 2025-03-21 | 6.81 | 7.00 | 6.72 | 6.93 | 2.9M |
| 2025-03-20 | 6.85 | 7.01 | 6.82 | 6.87 | 0.9M |
| 2025-03-19 | 6.93 | 7.13 | 6.85 | 6.95 | 1.0M |
| 2025-03-18 | 6.91 | 7.15 | 6.75 | 6.93 | 1.4M |
| 2025-03-17 | 7.16 | 7.26 | 6.95 | 7.01 | 1.3M |
| 2025-03-14 | 7.08 | 7.23 | 7.01 | 7.15 | 1.0M |
| 2025-03-13 | 7.28 | 7.38 | 6.96 | 7.00 | 1.1M |
| 2025-03-12 | 7.43 | 7.46 | 7.23 | 7.33 | 1.1M |
| 2025-03-11 | 7.37 | 7.45 | 6.96 | 7.34 | 1.6M |
| 2025-03-10 | 7.69 | 7.84 | 7.25 | 7.37 | 1.6M |
| 2025-03-07 | 8.01 | 8.22 | 7.94 | 7.96 | 0.8M |
| 2025-03-06 | 8.06 | 8.31 | 7.99 | 8.07 | 1.1M |
| 2025-03-05 | 8.26 | 8.51 | 8.11 | 8.22 | 1.3M |
| 2025-03-04 | 7.72 | 8.36 | 7.61 | 8.20 | 1.7M |
| 2025-03-03 | 8.19 | 8.37 | 7.76 | 7.92 | 1.2M |
| 2025-02-28 | 8.10 | 8.43 | 7.86 | 8.39 | 1.4M |
| 2025-02-27 | 9.55 | 9.84 | 8.07 | 8.11 | 2.2M |
| 2025-02-26 | 9.03 | 9.32 | 8.96 | 9.20 | 0.8M |
| 2025-02-25 | 9.51 | 9.64 | 8.91 | 9.10 | 1.2M |
| 2025-02-24 | 9.52 | 9.66 | 9.26 | 9.47 | 1.3M |
| 2025-02-21 | 9.90 | 9.93 | 9.51 | 9.57 | 0.7M |
| 2025-02-20 | 9.85 | 9.97 | 9.59 | 9.80 | 0.6M |
| 2025-02-19 | 9.60 | 9.97 | 9.60 | 9.85 | 0.7M |
| 2025-02-18 | 9.62 | 9.98 | 9.54 | 9.69 | 0.9M |
| 2025-02-14 | 9.58 | 10.01 | 9.58 | 9.65 | 0.9M |
| 2025-02-13 | 9.16 | 9.68 | 9.04 | 9.58 | 1.1M |
| 2025-02-12 | 8.91 | 9.14 | 8.84 | 9.11 | 1.0M |
| 2025-02-11 | 9.35 | 9.38 | 8.89 | 9.07 | 1.8M |
| 2025-02-10 | 10.01 | 10.09 | 9.27 | 9.38 | 1.5M |
| 2025-02-07 | 10.22 | 10.65 | 9.76 | 9.84 | 1.0M |
| 2025-02-06 | 10.15 | 10.67 | 9.97 | 10.23 | 1.6M |
| 2025-02-05 | 9.72 | 10.30 | 9.72 | 10.05 | 1.0M |
| 2025-02-04 | 10.00 | 10.22 | 9.63 | 9.70 | 1.2M |
| 2025-02-03 | 10.19 | 10.34 | 9.70 | 9.98 | 1.6M |
| 2025-01-31 | 10.31 | 10.64 | 10.14 | 10.40 | 1.0M |
| 2025-01-30 | 10.88 | 11.00 | 10.28 | 10.31 | 1.8M |
| 2025-01-29 | 10.59 | 11.00 | 10.27 | 10.90 | 1.6M |
| 2025-01-28 | 10.26 | 10.76 | 10.09 | 10.59 | 1.4M |
| 2025-01-27 | 10.41 | 11.02 | 10.12 | 10.28 | 1.7M |
| 2025-01-24 | 11.19 | 11.30 | 10.49 | 10.63 | 1.3M |
| 2025-01-23 | 10.48 | 11.39 | 10.31 | 11.20 | 2.0M |
| 2025-01-22 | 10.40 | 10.57 | 10.21 | 10.53 | 1.2M |
| 2025-01-21 | 10.29 | 10.58 | 10.01 | 10.42 | 1.4M |
| 2025-01-17 | 10.16 | 10.28 | 10.02 | 10.11 | 1.1M |
| 2025-01-16 | 10.49 | 10.61 | 9.92 | 10.05 | 1.3M |
| 2025-01-15 | 10.63 | 11.24 | 10.28 | 10.50 | 2.2M |
| 2025-01-14 | 10.43 | 10.95 | 9.92 | 10.23 | 2.0M |
| 2025-01-13 | 11.94 | 12.03 | 10.02 | 10.52 | 4.6M |
| 2025-01-10 | 12.69 | 13.74 | 12.02 | 12.10 | 6.5M |
| 2025-01-08 | 12.55 | 14.45 | 11.47 | 12.48 | 39.5M |
| 2025-01-07 | 7.93 | 8.19 | 7.83 | 7.89 | 1.8M |
| 2025-01-06 | 7.65 | 8.11 | 7.62 | 7.95 | 1.2M |
| 2025-01-03 | 7.31 | 7.57 | 7.23 | 7.50 | 0.7M |
| 2025-01-02 | 7.45 | 7.60 | 7.24 | 7.27 | 0.6M |