8.56
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 4.89 | 4.92 | 4.85 | 4.89 | 5.6M |
| 2021-12-30 | 5.11 | 5.11 | 4.87 | 4.90 | 14.8M |
| 2021-12-29 | 5.08 | 5.08 | 4.98 | 5.05 | 11.3M |
| 2021-12-28 | 4.99 | 5.07 | 4.96 | 5.06 | 24.3M |
| 2021-12-24 | 4.98 | 5.00 | 4.89 | 4.92 | 6.8M |
| 2021-12-23 | 5.00 | 5.07 | 4.95 | 4.98 | 14.2M |
| 2021-12-22 | 5.00 | 5.02 | 4.92 | 5.00 | 17.2M |
| 2021-12-21 | 4.93 | 5.10 | 4.93 | 4.97 | 19.8M |
| 2021-12-20 | 4.88 | 4.96 | 4.84 | 4.90 | 27.5M |
| 2021-12-17 | 4.78 | 4.90 | 4.77 | 4.88 | 44.5M |
| 2021-12-16 | 4.80 | 4.84 | 4.71 | 4.81 | 26.5M |
| 2021-12-15 | 4.87 | 4.92 | 4.82 | 4.86 | 10.0M |
| 2021-12-14 | 4.89 | 4.94 | 4.84 | 4.88 | 18.7M |
| 2021-12-13 | 4.93 | 4.96 | 4.86 | 4.88 | 15.9M |
| 2021-12-10 | 4.93 | 4.99 | 4.88 | 4.90 | 19.1M |
| 2021-12-09 | 4.89 | 5.04 | 4.89 | 5.00 | 16.1M |
| 2021-12-08 | 4.95 | 4.96 | 4.86 | 4.92 | 12.5M |
| 2021-12-07 | 4.83 | 4.94 | 4.81 | 4.93 | 23.4M |
| 2021-12-06 | 4.78 | 4.89 | 4.73 | 4.87 | 25.4M |
| 2021-12-03 | 4.71 | 4.81 | 4.66 | 4.77 | 52.5M |
| 2021-12-02 | 4.81 | 4.84 | 4.76 | 4.79 | 33.5M |
| 2021-12-01 | 4.88 | 4.93 | 4.81 | 4.81 | 41.8M |
| 2021-11-30 | 5.06 | 5.10 | 4.86 | 4.89 | 93.7M |
| 2021-11-29 | 5.11 | 5.12 | 5.06 | 5.10 | 22.6M |
| 2021-11-26 | 5.16 | 5.17 | 5.06 | 5.11 | 24.7M |
| 2021-11-25 | 5.17 | 5.21 | 5.13 | 5.16 | 19.2M |
| 2021-11-24 | 5.17 | 5.24 | 5.13 | 5.19 | 19.5M |
| 2021-11-23 | 5.19 | 5.24 | 5.12 | 5.20 | 15.1M |
| 2021-11-22 | 5.17 | 5.24 | 5.17 | 5.21 | 11.2M |
| 2021-11-19 | 5.20 | 5.23 | 5.13 | 5.21 | 27.2M |
| 2021-11-18 | 5.28 | 5.32 | 5.25 | 5.29 | 16.2M |
| 2021-11-17 | 5.33 | 5.38 | 5.24 | 5.35 | 21.4M |
| 2021-11-16 | 5.38 | 5.44 | 5.33 | 5.38 | 8.3M |
| 2021-11-15 | 5.35 | 5.40 | 5.28 | 5.35 | 12.2M |
| 2021-11-12 | 5.36 | 5.44 | 5.30 | 5.34 | 21.0M |
| 2021-11-11 | 5.35 | 5.45 | 5.29 | 5.37 | 12.2M |
| 2021-11-10 | 5.29 | 5.35 | 5.22 | 5.32 | 22.6M |
| 2021-11-09 | 5.46 | 5.46 | 5.31 | 5.33 | 17.2M |
| 2021-11-08 | 5.43 | 5.43 | 5.36 | 5.40 | 17.1M |
| 2021-11-05 | 5.46 | 5.52 | 5.43 | 5.47 | 24.8M |
| 2021-11-04 | 5.45 | 5.49 | 5.39 | 5.44 | 30.8M |
| 2021-11-03 | 5.46 | 5.52 | 5.36 | 5.43 | 26.9M |
| 2021-11-02 | 5.43 | 5.53 | 5.40 | 5.46 | 61.4M |
| 2021-11-01 | 5.49 | 5.52 | 5.33 | 5.35 | 39.7M |
| 2021-10-29 | 5.30 | 5.51 | 5.29 | 5.46 | 59.6M |
| 2021-10-28 | 5.30 | 5.34 | 5.20 | 5.30 | 44.0M |
| 2021-10-27 | 5.35 | 5.38 | 5.20 | 5.28 | 54.2M |
| 2021-10-26 | 5.30 | 5.31 | 5.20 | 5.23 | 25.9M |
| 2021-10-25 | 5.15 | 5.44 | 5.15 | 5.27 | 56.0M |
| 2021-10-22 | 5.10 | 5.16 | 5.10 | 5.15 | 44.2M |
| 2021-10-21 | 5.11 | 5.18 | 5.07 | 5.15 | 47.2M |
| 2021-10-20 | 5.23 | 5.24 | 5.11 | 5.16 | 28.6M |
| 2021-10-19 | 5.15 | 5.28 | 5.14 | 5.26 | 33.8M |
| 2021-10-18 | 5.09 | 5.15 | 5.02 | 5.13 | 39.4M |
| 2021-10-15 | 5.08 | 5.15 | 5.00 | 5.10 | 58.5M |
| 2021-10-12 | 5.27 | 5.27 | 5.08 | 5.10 | 39.9M |
| 2021-10-11 | 5.37 | 5.41 | 5.25 | 5.28 | 26.0M |
| 2021-10-08 | 5.38 | 5.43 | 5.33 | 5.38 | 24.9M |
| 2021-10-07 | 5.09 | 5.32 | 5.08 | 5.30 | 44.4M |
| 2021-10-06 | 5.37 | 5.38 | 5.13 | 5.16 | 48.7M |
| 2021-10-05 | 5.30 | 5.41 | 5.26 | 5.34 | 40.6M |
| 2021-10-04 | 5.47 | 5.51 | 5.26 | 5.38 | 34.1M |
| 2021-09-30 | 5.53 | 5.57 | 5.48 | 5.55 | 33.8M |
| 2021-09-29 | 5.50 | 5.60 | 5.44 | 5.58 | 24.0M |
| 2021-09-28 | 5.41 | 5.63 | 5.41 | 5.50 | 39.4M |
| 2021-09-27 | 5.53 | 5.64 | 5.46 | 5.47 | 49.5M |
| 2021-09-24 | 5.54 | 5.61 | 5.46 | 5.50 | 24.0M |
| 2021-09-23 | 5.79 | 5.79 | 5.52 | 5.54 | 34.4M |
| 2021-09-21 | 5.60 | 5.65 | 5.50 | 5.55 | 17.6M |
| 2021-09-20 | 5.63 | 5.64 | 5.50 | 5.58 | 28.3M |
| 2021-09-17 | 5.66 | 5.73 | 5.60 | 5.73 | 32.4M |
| 2021-09-16 | 5.72 | 5.74 | 5.53 | 5.64 | 29.9M |
| 2021-09-15 | 5.75 | 5.92 | 5.70 | 5.72 | 24.4M |
| 2021-09-14 | 5.87 | 5.96 | 5.68 | 5.71 | 64.0M |
| 2021-09-13 | 6.00 | 6.02 | 5.87 | 5.88 | 21.5M |
| 2021-09-10 | 6.00 | 6.08 | 5.92 | 5.98 | 42.4M |
| 2021-09-09 | 5.70 | 5.92 | 5.63 | 5.85 | 52.8M |
| 2021-09-08 | 6.04 | 6.05 | 5.69 | 5.76 | 50.6M |
| 2021-09-07 | 6.14 | 6.14 | 6.02 | 6.03 | 11.3M |
| 2021-09-06 | 6.03 | 6.15 | 6.03 | 6.14 | 9.8M |
| 2021-09-03 | 6.30 | 6.34 | 6.06 | 6.11 | 33.3M |
| 2021-09-02 | 6.69 | 6.80 | 6.34 | 6.34 | 78.9M |
| 2021-09-01 | 6.75 | 6.77 | 6.41 | 6.65 | 30.4M |
| 2021-08-31 | 6.24 | 6.89 | 6.20 | 6.75 | 45.0M |
| 2021-08-30 | 6.37 | 6.37 | 6.18 | 6.31 | 9.3M |
| 2021-08-27 | 6.15 | 6.32 | 6.06 | 6.26 | 26.2M |
| 2021-08-26 | 6.12 | 6.15 | 6.02 | 6.15 | 47.5M |
| 2021-08-25 | 6.19 | 6.31 | 6.04 | 6.17 | 71.8M |
| 2021-08-24 | 6.19 | 6.23 | 6.07 | 6.07 | 63.4M |
| 2021-08-23 | 5.92 | 6.20 | 5.92 | 6.12 | 98.1M |
| 2021-08-20 | 5.57 | 5.90 | 5.44 | 5.84 | 79.6M |
| 2021-08-19 | 5.77 | 5.84 | 5.52 | 5.57 | 71.1M |
| 2021-08-18 | 6.64 | 6.66 | 5.93 | 5.95 | 172.7M |
| 2021-08-17 | 6.76 | 6.81 | 6.66 | 6.71 | 55.0M |
| 2021-08-16 | 6.60 | 6.79 | 6.59 | 6.73 | 31.2M |
| 2021-08-13 | 6.39 | 6.58 | 6.38 | 6.57 | 20.4M |
| 2021-08-12 | 6.40 | 6.46 | 6.32 | 6.36 | 16.7M |
| 2021-08-11 | 6.37 | 6.45 | 6.36 | 6.43 | 15.0M |
| 2021-08-10 | 6.38 | 6.53 | 6.31 | 6.40 | 19.7M |
| 2021-08-09 | 6.25 | 6.49 | 6.25 | 6.46 | 18.8M |
| 2021-08-06 | 6.44 | 6.45 | 6.27 | 6.29 | 19.2M |
| 2021-08-05 | 6.38 | 6.45 | 6.31 | 6.40 | 21.3M |
| 2021-08-04 | 6.60 | 6.60 | 6.40 | 6.42 | 26.6M |
| 2021-08-03 | 6.63 | 6.67 | 6.50 | 6.59 | 32.5M |
| 2021-08-02 | 6.45 | 6.60 | 6.41 | 6.53 | 35.1M |
| 2021-07-30 | 6.21 | 6.48 | 6.18 | 6.44 | 66.6M |
| 2021-07-29 | 6.13 | 6.23 | 5.97 | 6.21 | 42.1M |
| 2021-07-28 | 6.16 | 6.19 | 5.98 | 6.01 | 51.9M |
| 2021-07-27 | 6.15 | 6.27 | 5.91 | 6.01 | 59.2M |
| 2021-07-26 | 6.21 | 6.29 | 6.14 | 6.21 | 40.7M |
| 2021-07-23 | 6.40 | 6.40 | 6.26 | 6.29 | 17.9M |
| 2021-07-22 | 6.25 | 6.36 | 6.21 | 6.32 | 18.1M |
| 2021-07-21 | 6.27 | 6.35 | 6.13 | 6.20 | 30.7M |
| 2021-07-20 | 6.34 | 6.34 | 6.25 | 6.27 | 25.7M |
| 2021-07-19 | 6.51 | 6.55 | 6.30 | 6.31 | 38.3M |
| 2021-07-16 | 6.53 | 6.65 | 6.50 | 6.58 | 40.6M |
| 2021-07-15 | 6.44 | 6.58 | 6.38 | 6.53 | 47.8M |
| 2021-07-14 | 6.62 | 6.62 | 6.40 | 6.47 | 46.6M |
| 2021-07-13 | 6.56 | 6.67 | 6.54 | 6.61 | 27.7M |
| 2021-07-12 | 6.56 | 6.66 | 6.41 | 6.54 | 43.9M |
| 2021-07-09 | 6.73 | 6.74 | 6.55 | 6.61 | 46.7M |
| 2021-07-08 | 6.82 | 6.83 | 6.62 | 6.70 | 47.0M |
| 2021-07-07 | 6.84 | 6.88 | 6.77 | 6.85 | 30.1M |
| 2021-07-06 | 6.95 | 6.98 | 6.85 | 6.85 | 20.0M |
| 2021-07-05 | 6.91 | 7.05 | 6.91 | 6.98 | 16.9M |
| 2021-07-02 | 6.96 | 6.98 | 6.89 | 6.89 | 30.9M |
| 2021-06-30 | 6.93 | 7.01 | 6.87 | 6.98 | 18.7M |
| 2021-06-29 | 6.95 | 7.07 | 6.94 | 6.96 | 21.4M |
| 2021-06-28 | 6.96 | 7.00 | 6.92 | 7.00 | 30.7M |
| 2021-06-25 | 6.92 | 6.96 | 6.86 | 6.92 | 24.7M |
| 2021-06-24 | 6.94 | 6.97 | 6.89 | 6.94 | 21.3M |
| 2021-06-23 | 6.97 | 7.04 | 6.90 | 6.97 | 25.2M |
| 2021-06-22 | 7.01 | 7.07 | 6.95 | 6.99 | 36.0M |
| 2021-06-21 | 7.00 | 7.03 | 6.97 | 7.01 | 42.4M |
| 2021-06-18 | 7.05 | 7.11 | 6.93 | 7.11 | 50.0M |
| 2021-06-17 | 7.09 | 7.14 | 7.05 | 7.07 | 29.0M |
| 2021-06-16 | 7.09 | 7.14 | 7.06 | 7.10 | 24.7M |
| 2021-06-15 | 7.14 | 7.20 | 7.05 | 7.10 | 62.0M |
| 2021-06-11 | 7.25 | 7.27 | 7.12 | 7.17 | 33.1M |
| 2021-06-10 | 7.30 | 7.31 | 7.21 | 7.22 | 41.6M |
| 2021-06-09 | 7.37 | 7.40 | 7.31 | 7.31 | 73.3M |
| 2021-06-08 | 7.36 | 7.43 | 7.33 | 7.36 | 71.0M |
| 2021-06-07 | 7.51 | 7.54 | 7.30 | 7.33 | 184.0M |
| 2021-06-02 | 6.66 | 6.93 | 6.65 | 6.93 | 31.3M |
| 2021-06-01 | 6.67 | 6.69 | 6.61 | 6.65 | 21.3M |
| 2021-05-31 | 6.74 | 6.74 | 6.61 | 6.63 | 17.7M |
| 2021-05-28 | 6.78 | 6.81 | 6.67 | 6.69 | 36.4M |
| 2021-05-27 | 6.70 | 6.82 | 6.66 | 6.82 | 42.8M |
| 2021-05-26 | 6.72 | 6.83 | 6.70 | 6.73 | 32.7M |
| 2021-05-25 | 6.64 | 6.77 | 6.64 | 6.74 | 44.8M |
| 2021-05-24 | 6.64 | 6.70 | 6.61 | 6.66 | 25.0M |
| 2021-05-21 | 6.66 | 6.73 | 6.63 | 6.68 | 27.9M |
| 2021-05-20 | 6.69 | 6.78 | 6.62 | 6.66 | 38.6M |
| 2021-05-18 | 6.77 | 6.90 | 6.73 | 6.80 | 19.3M |
| 2021-05-17 | 6.70 | 6.75 | 6.66 | 6.70 | 18.5M |
| 2021-05-14 | 6.74 | 6.75 | 6.67 | 6.74 | 17.1M |
| 2021-05-13 | 6.69 | 6.84 | 6.67 | 6.74 | 30.8M |
| 2021-05-12 | 6.72 | 6.75 | 6.66 | 6.72 | 21.1M |
| 2021-05-11 | 6.78 | 6.83 | 6.64 | 6.76 | 31.3M |
| 2021-05-10 | 6.90 | 6.90 | 6.76 | 6.85 | 27.9M |
| 2021-05-07 | 6.98 | 6.98 | 6.83 | 6.87 | 27.0M |
| 2021-05-06 | 6.90 | 6.95 | 6.83 | 6.89 | 31.0M |
| 2021-05-05 | 6.74 | 6.83 | 6.73 | 6.83 | 15.0M |
| 2021-05-04 | 6.77 | 6.77 | 6.67 | 6.75 | 16.7M |
| 2021-05-03 | 6.75 | 6.78 | 6.66 | 6.73 | 20.2M |
| 2021-04-30 | 6.89 | 6.90 | 6.76 | 6.79 | 30.7M |
| 2021-04-29 | 6.90 | 7.00 | 6.88 | 6.97 | 21.1M |
| 2021-04-28 | 6.88 | 7.06 | 6.84 | 6.87 | 95.1M |
| 2021-04-27 | 6.69 | 6.80 | 6.63 | 6.66 | 28.4M |
| 2021-04-26 | 6.67 | 6.70 | 6.60 | 6.63 | 29.9M |
| 2021-04-23 | 6.73 | 6.74 | 6.61 | 6.68 | 39.8M |
| 2021-04-22 | 6.85 | 6.85 | 6.60 | 6.71 | 31.7M |
| 2021-04-21 | 6.74 | 6.80 | 6.66 | 6.69 | 27.3M |
| 2021-04-20 | 6.67 | 6.76 | 6.63 | 6.72 | 43.9M |
| 2021-04-19 | 6.77 | 6.80 | 6.64 | 6.68 | 35.6M |
| 2021-04-16 | 6.72 | 6.88 | 6.72 | 6.77 | 28.0M |
| 2021-04-15 | 6.70 | 6.79 | 6.66 | 6.70 | 33.1M |
| 2021-04-14 | 6.60 | 6.76 | 6.52 | 6.68 | 51.0M |
| 2021-04-13 | 6.79 | 6.82 | 6.63 | 6.64 | 49.7M |
| 2021-04-12 | 6.94 | 6.94 | 6.75 | 6.79 | 42.7M |
| 2021-04-09 | 7.06 | 7.06 | 6.89 | 6.92 | 37.2M |
| 2021-04-08 | 6.90 | 7.09 | 6.85 | 7.01 | 38.7M |
| 2021-04-07 | 6.73 | 7.01 | 6.73 | 6.89 | 75.8M |
| 2021-04-01 | 6.40 | 6.73 | 6.34 | 6.70 | 89.1M |
| 2021-03-31 | 6.87 | 6.88 | 6.26 | 6.30 | 235.5M |
| 2021-03-30 | 7.15 | 7.27 | 7.07 | 7.22 | 36.3M |
| 2021-03-29 | 7.02 | 7.19 | 7.00 | 7.04 | 28.7M |
| 2021-03-26 | 7.08 | 7.11 | 7.02 | 7.09 | 22.4M |
| 2021-03-25 | 6.89 | 7.05 | 6.83 | 7.02 | 34.3M |
| 2021-03-24 | 7.01 | 7.04 | 6.87 | 6.96 | 29.6M |
| 2021-03-23 | 7.04 | 7.09 | 6.95 | 6.99 | 22.7M |
| 2021-03-22 | 7.09 | 7.14 | 6.95 | 7.08 | 20.3M |
| 2021-03-19 | 7.04 | 7.13 | 6.97 | 7.04 | 44.0M |
| 2021-03-18 | 7.22 | 7.38 | 7.13 | 7.18 | 33.8M |
| 2021-03-17 | 7.29 | 7.29 | 7.04 | 7.19 | 34.1M |
| 2021-03-16 | 7.20 | 7.33 | 7.13 | 7.29 | 24.3M |
| 2021-03-15 | 7.29 | 7.40 | 7.17 | 7.22 | 26.3M |
| 2021-03-12 | 7.38 | 7.48 | 7.21 | 7.23 | 36.5M |
| 2021-03-11 | 7.28 | 7.55 | 7.25 | 7.43 | 47.8M |
| 2021-03-10 | 7.09 | 7.39 | 7.09 | 7.39 | 60.2M |
| 2021-03-09 | 7.30 | 7.35 | 7.09 | 7.16 | 42.1M |
| 2021-03-08 | 7.00 | 7.42 | 7.00 | 7.21 | 101.9M |
| 2021-03-05 | 6.93 | 7.06 | 6.73 | 7.00 | 50.0M |
| 2021-03-04 | 6.84 | 7.08 | 6.84 | 7.02 | 46.7M |
| 2021-03-03 | 6.92 | 7.00 | 6.85 | 7.00 | 29.2M |
| 2021-03-02 | 7.00 | 7.09 | 6.86 | 6.89 | 52.0M |
| 2021-03-01 | 6.96 | 7.03 | 6.81 | 6.86 | 40.2M |
| 2021-02-26 | 6.80 | 7.03 | 6.73 | 6.96 | 83.3M |
| 2021-02-25 | 6.71 | 7.13 | 6.71 | 6.96 | 109.1M |
| 2021-02-24 | 6.70 | 6.84 | 6.64 | 6.72 | 86.5M |
| 2021-02-23 | 6.81 | 6.88 | 6.65 | 6.70 | 63.7M |
| 2021-02-22 | 6.52 | 6.96 | 6.50 | 6.80 | 104.5M |
| 2021-02-19 | 6.51 | 6.52 | 6.42 | 6.49 | 32.7M |
| 2021-02-18 | 6.55 | 6.56 | 6.40 | 6.51 | 43.3M |
| 2021-02-17 | 6.53 | 6.54 | 6.44 | 6.53 | 17.1M |
| 2021-02-16 | 6.50 | 6.52 | 6.44 | 6.50 | 30.4M |
| 2021-02-11 | 6.30 | 6.45 | 6.26 | 6.43 | 23.0M |
| 2021-02-10 | 6.36 | 6.38 | 6.27 | 6.30 | 18.4M |
| 2021-02-09 | 6.28 | 6.30 | 6.21 | 6.27 | 20.3M |
| 2021-02-08 | 6.39 | 6.39 | 6.24 | 6.30 | 24.4M |
| 2021-02-05 | 6.26 | 6.37 | 6.24 | 6.35 | 27.0M |
| 2021-02-04 | 6.43 | 6.44 | 6.18 | 6.27 | 39.7M |
| 2021-02-03 | 6.40 | 6.44 | 6.26 | 6.43 | 41.0M |
| 2021-02-02 | 6.31 | 6.34 | 6.26 | 6.29 | 38.3M |
| 2021-02-01 | 6.30 | 6.38 | 6.20 | 6.31 | 21.3M |
| 2021-01-29 | 6.42 | 6.49 | 6.26 | 6.30 | 52.6M |
| 2021-01-28 | 6.45 | 6.58 | 6.39 | 6.44 | 43.2M |
| 2021-01-27 | 6.50 | 6.52 | 6.40 | 6.45 | 39.7M |
| 2021-01-26 | 6.49 | 6.52 | 6.43 | 6.48 | 32.5M |
| 2021-01-25 | 6.56 | 6.57 | 6.39 | 6.50 | 45.6M |
| 2021-01-22 | 6.74 | 6.75 | 6.46 | 6.52 | 58.9M |
| 2021-01-21 | 6.88 | 6.91 | 6.73 | 6.78 | 51.5M |
| 2021-01-20 | 6.94 | 6.94 | 6.74 | 6.81 | 45.3M |
| 2021-01-19 | 6.60 | 6.99 | 6.60 | 6.93 | 60.4M |
| 2021-01-18 | 6.56 | 6.63 | 6.49 | 6.60 | 28.2M |
| 2021-01-15 | 6.60 | 6.63 | 6.51 | 6.55 | 27.8M |
| 2021-01-14 | 6.71 | 6.71 | 6.52 | 6.60 | 40.3M |
| 2021-01-13 | 6.66 | 6.75 | 6.64 | 6.72 | 38.8M |
| 2021-01-12 | 6.78 | 6.79 | 6.59 | 6.66 | 31.7M |
| 2021-01-11 | 6.85 | 6.86 | 6.67 | 6.70 | 48.6M |
| 2021-01-08 | 6.91 | 6.95 | 6.77 | 6.84 | 34.5M |
| 2021-01-07 | 6.96 | 7.05 | 6.88 | 6.89 | 26.9M |
| 2021-01-06 | 7.19 | 7.27 | 6.99 | 7.06 | 52.6M |
| 2021-01-05 | 6.76 | 7.17 | 6.70 | 7.17 | 72.6M |
| 2021-01-04 | 6.48 | 6.76 | 6.45 | 6.72 | 29.6M |