6.97
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6.00 | 6.02 | 5.96 | 5.97 | 12.5M |
| 2022-12-29 | 5.95 | 6.02 | 5.94 | 5.97 | 12.5M |
| 2022-12-28 | 6.03 | 6.03 | 5.96 | 5.97 | 14.3M |
| 2022-12-27 | 6.01 | 6.05 | 5.96 | 6.03 | 15.7M |
| 2022-12-26 | 5.91 | 6.01 | 5.90 | 5.99 | 17.5M |
| 2022-12-23 | 5.94 | 5.98 | 5.89 | 5.93 | 14.0M |
| 2022-12-22 | 6.05 | 6.09 | 5.92 | 5.94 | 16.8M |
| 2022-12-21 | 6.11 | 6.14 | 5.99 | 6.02 | 17.3M |
| 2022-12-20 | 6.07 | 6.19 | 6.06 | 6.12 | 15.5M |
| 2022-12-19 | 6.27 | 6.30 | 6.05 | 6.10 | 24.9M |
| 2022-12-16 | 6.31 | 6.34 | 6.24 | 6.27 | 20.3M |
| 2022-12-15 | 6.27 | 6.41 | 6.25 | 6.35 | 26.1M |
| 2022-12-14 | 6.35 | 6.40 | 6.27 | 6.28 | 22.7M |
| 2022-12-13 | 6.39 | 6.40 | 6.29 | 6.29 | 18.5M |
| 2022-12-12 | 6.32 | 6.43 | 6.27 | 6.40 | 26.3M |
| 2022-12-09 | 6.39 | 6.43 | 6.33 | 6.34 | 22.3M |
| 2022-12-08 | 6.48 | 6.50 | 6.36 | 6.37 | 25.5M |
| 2022-12-07 | 6.55 | 6.55 | 6.47 | 6.49 | 21.9M |
| 2022-12-06 | 6.51 | 6.61 | 6.49 | 6.56 | 31.2M |
| 2022-12-05 | 6.49 | 6.54 | 6.48 | 6.52 | 26.9M |
| 2022-12-02 | 6.46 | 6.54 | 6.43 | 6.48 | 26.2M |
| 2022-12-01 | 6.44 | 6.49 | 6.40 | 6.42 | 24.2M |
| 2022-11-30 | 6.39 | 6.44 | 6.36 | 6.37 | 18.6M |
| 2022-11-29 | 6.25 | 6.41 | 6.24 | 6.39 | 28.0M |
| 2022-11-28 | 6.30 | 6.30 | 6.15 | 6.25 | 24.4M |
| 2022-11-25 | 6.41 | 6.41 | 6.35 | 6.35 | 17.1M |
| 2022-11-24 | 6.44 | 6.49 | 6.40 | 6.41 | 16.4M |
| 2022-11-23 | 6.46 | 6.51 | 6.36 | 6.44 | 22.9M |
| 2022-11-22 | 6.55 | 6.59 | 6.45 | 6.48 | 24.0M |
| 2022-11-21 | 6.60 | 6.62 | 6.50 | 6.56 | 22.0M |
| 2022-11-18 | 6.68 | 6.76 | 6.60 | 6.62 | 33.6M |
| 2022-11-17 | 6.62 | 6.72 | 6.57 | 6.72 | 34.8M |
| 2022-11-16 | 6.67 | 6.74 | 6.61 | 6.64 | 35.6M |
| 2022-11-15 | 6.51 | 6.68 | 6.48 | 6.67 | 47.8M |
| 2022-11-14 | 6.58 | 6.64 | 6.49 | 6.52 | 27.0M |
| 2022-11-11 | 6.68 | 6.71 | 6.55 | 6.55 | 39.9M |
| 2022-11-10 | 6.50 | 6.57 | 6.49 | 6.53 | 23.8M |
| 2022-11-09 | 6.59 | 6.64 | 6.55 | 6.55 | 29.6M |
| 2022-11-08 | 6.61 | 6.65 | 6.47 | 6.65 | 42.5M |
| 2022-11-07 | 6.60 | 6.70 | 6.55 | 6.62 | 41.6M |
| 2022-11-04 | 6.48 | 6.63 | 6.48 | 6.60 | 41.0M |
| 2022-11-03 | 6.46 | 6.57 | 6.40 | 6.51 | 37.7M |
| 2022-11-02 | 6.68 | 6.77 | 6.51 | 6.51 | 71.2M |
| 2022-11-01 | 6.24 | 6.39 | 6.23 | 6.39 | 30.5M |
| 2022-10-31 | 6.10 | 6.32 | 6.07 | 6.25 | 27.8M |
| 2022-10-28 | 6.33 | 6.34 | 6.07 | 6.12 | 33.4M |
| 2022-10-27 | 6.30 | 6.42 | 6.28 | 6.36 | 34.6M |
| 2022-10-26 | 6.18 | 6.38 | 6.17 | 6.29 | 34.9M |
| 2022-10-25 | 6.14 | 6.27 | 6.05 | 6.17 | 27.1M |
| 2022-10-24 | 6.30 | 6.41 | 6.13 | 6.21 | 30.1M |
| 2022-10-21 | 6.36 | 6.38 | 6.26 | 6.28 | 17.8M |
| 2022-10-20 | 6.23 | 6.44 | 6.21 | 6.35 | 30.9M |
| 2022-10-19 | 6.36 | 6.40 | 6.26 | 6.27 | 22.2M |
| 2022-10-18 | 6.45 | 6.48 | 6.33 | 6.36 | 24.6M |
| 2022-10-17 | 6.21 | 6.43 | 6.19 | 6.41 | 32.6M |
| 2022-10-14 | 6.25 | 6.33 | 6.22 | 6.28 | 27.7M |
| 2022-10-13 | 6.16 | 6.29 | 6.14 | 6.18 | 29.6M |
| 2022-10-12 | 6.00 | 6.24 | 5.97 | 6.23 | 35.2M |
| 2022-10-11 | 5.91 | 6.01 | 5.88 | 5.99 | 16.6M |
| 2022-10-10 | 6.02 | 6.06 | 5.88 | 5.89 | 23.7M |
| 2022-09-30 | 6.02 | 6.09 | 6.00 | 6.01 | 18.9M |
| 2022-09-29 | 6.09 | 6.12 | 5.98 | 6.04 | 22.0M |
| 2022-09-28 | 6.19 | 6.20 | 6.02 | 6.02 | 25.1M |
| 2022-09-27 | 6.10 | 6.24 | 6.08 | 6.24 | 25.4M |
| 2022-09-26 | 6.16 | 6.21 | 6.04 | 6.06 | 26.4M |
| 2022-09-23 | 6.42 | 6.44 | 6.15 | 6.22 | 33.0M |
| 2022-09-22 | 6.35 | 6.48 | 6.34 | 6.39 | 20.3M |
| 2022-09-21 | 6.35 | 6.49 | 6.24 | 6.44 | 26.0M |
| 2022-09-20 | 6.34 | 6.40 | 6.33 | 6.37 | 21.0M |
| 2022-09-19 | 6.38 | 6.43 | 6.23 | 6.28 | 35.1M |
| 2022-09-16 | 6.60 | 6.67 | 6.39 | 6.40 | 38.6M |
| 2022-09-15 | 6.94 | 6.97 | 6.58 | 6.62 | 70.3M |
| 2022-09-14 | 6.90 | 6.97 | 6.88 | 6.92 | 35.3M |
| 2022-09-13 | 7.12 | 7.20 | 7.06 | 7.08 | 32.4M |
| 2022-09-09 | 7.08 | 7.10 | 6.97 | 7.06 | 37.9M |
| 2022-09-08 | 7.21 | 7.27 | 7.09 | 7.10 | 34.0M |
| 2022-09-07 | 7.10 | 7.27 | 7.08 | 7.21 | 42.2M |
| 2022-09-06 | 7.08 | 7.14 | 7.02 | 7.13 | 37.4M |
| 2022-09-05 | 7.04 | 7.10 | 6.98 | 7.07 | 29.0M |
| 2022-09-02 | 6.97 | 7.10 | 6.97 | 7.08 | 33.3M |
| 2022-09-01 | 6.98 | 7.05 | 6.90 | 6.95 | 36.9M |
| 2022-08-31 | 7.26 | 7.32 | 6.98 | 6.98 | 80.9M |
| 2022-08-30 | 7.23 | 7.44 | 7.21 | 7.32 | 51.6M |
| 2022-08-29 | 7.15 | 7.29 | 7.10 | 7.25 | 41.2M |
| 2022-08-26 | 7.53 | 7.58 | 7.28 | 7.31 | 65.4M |
| 2022-08-25 | 7.58 | 7.64 | 7.35 | 7.51 | 76.3M |
| 2022-08-24 | 8.06 | 8.08 | 7.55 | 7.57 | 127.6M |
| 2022-08-23 | 8.15 | 8.36 | 7.99 | 8.05 | 111.9M |
| 2022-08-22 | 8.22 | 8.29 | 8.07 | 8.22 | 109.6M |
| 2022-08-19 | 8.37 | 8.54 | 8.08 | 8.10 | 171.5M |
| 2022-08-18 | 7.91 | 8.49 | 7.87 | 8.40 | 215.4M |
| 2022-08-17 | 7.64 | 8.15 | 7.57 | 7.98 | 183.7M |
| 2022-08-16 | 7.67 | 7.73 | 7.55 | 7.63 | 79.2M |
| 2022-08-15 | 7.67 | 7.75 | 7.55 | 7.64 | 84.3M |
| 2022-08-12 | 7.85 | 7.89 | 7.65 | 7.66 | 141.8M |
| 2022-08-11 | 7.34 | 7.83 | 7.31 | 7.82 | 235.1M |
| 2022-08-10 | 7.21 | 7.47 | 7.18 | 7.30 | 101.1M |
| 2022-08-09 | 7.23 | 7.26 | 7.12 | 7.26 | 64.7M |
| 2022-08-08 | 7.27 | 7.28 | 7.16 | 7.24 | 61.3M |
| 2022-08-05 | 7.10 | 7.28 | 7.06 | 7.28 | 89.2M |
| 2022-08-04 | 7.05 | 7.17 | 6.97 | 7.08 | 62.1M |
| 2022-08-03 | 7.04 | 7.24 | 6.96 | 6.97 | 89.6M |
| 2022-08-02 | 7.22 | 7.22 | 6.86 | 7.00 | 112.1M |
| 2022-08-01 | 7.14 | 7.35 | 7.06 | 7.32 | 80.2M |
| 2022-07-29 | 7.40 | 7.43 | 7.16 | 7.17 | 72.5M |
| 2022-07-28 | 7.00 | 7.50 | 6.98 | 7.29 | 161.4M |
| 2022-07-27 | 6.94 | 7.06 | 6.91 | 6.94 | 39.3M |
| 2022-07-26 | 6.94 | 6.97 | 6.88 | 6.95 | 34.0M |
| 2022-07-25 | 6.97 | 7.00 | 6.84 | 6.88 | 40.9M |
| 2022-07-22 | 7.16 | 7.18 | 6.93 | 7.00 | 67.0M |
| 2022-07-21 | 7.15 | 7.26 | 7.09 | 7.14 | 76.2M |
| 2022-07-20 | 7.18 | 7.22 | 7.10 | 7.13 | 47.2M |
| 2022-07-19 | 7.06 | 7.24 | 7.03 | 7.19 | 72.4M |
| 2022-07-18 | 6.79 | 7.13 | 6.78 | 7.09 | 77.7M |
| 2022-07-15 | 6.90 | 7.02 | 6.78 | 6.79 | 61.9M |
| 2022-07-14 | 6.93 | 7.04 | 6.91 | 6.93 | 46.8M |
| 2022-07-13 | 7.00 | 7.04 | 6.89 | 6.98 | 52.8M |
| 2022-07-12 | 7.03 | 7.14 | 6.97 | 7.00 | 50.8M |
| 2022-07-11 | 7.30 | 7.33 | 7.02 | 7.07 | 81.4M |
| 2022-07-08 | 7.18 | 7.62 | 7.17 | 7.28 | 143.3M |
| 2022-07-07 | 7.05 | 7.14 | 6.98 | 7.08 | 56.1M |
| 2022-07-06 | 7.04 | 7.15 | 6.96 | 7.03 | 59.5M |
| 2022-07-05 | 7.29 | 7.31 | 6.95 | 7.06 | 100.6M |
| 2022-07-04 | 7.27 | 7.33 | 7.18 | 7.29 | 64.7M |
| 2022-07-01 | 7.44 | 7.51 | 7.25 | 7.33 | 84.7M |
| 2022-06-30 | 7.44 | 7.54 | 7.39 | 7.42 | 92.2M |
| 2022-06-29 | 7.61 | 7.91 | 7.45 | 7.47 | 142.1M |
| 2022-06-28 | 7.33 | 7.77 | 7.23 | 7.71 | 173.8M |
| 2022-06-27 | 7.26 | 7.38 | 7.19 | 7.33 | 121.6M |
| 2022-06-24 | 7.32 | 7.37 | 7.18 | 7.25 | 106.6M |
| 2022-06-23 | 6.83 | 7.35 | 6.81 | 7.30 | 188.9M |
| 2022-06-22 | 7.18 | 7.19 | 6.83 | 6.86 | 148.0M |
| 2022-06-21 | 7.02 | 7.27 | 6.96 | 7.19 | 139.9M |
| 2022-06-20 | 7.12 | 7.20 | 6.96 | 7.01 | 104.2M |
| 2022-06-17 | 7.03 | 7.18 | 6.92 | 7.12 | 97.6M |
| 2022-06-16 | 7.17 | 7.26 | 7.09 | 7.12 | 97.2M |
| 2022-06-15 | 7.09 | 7.37 | 7.07 | 7.16 | 135.8M |
| 2022-06-14 | 6.94 | 7.17 | 6.71 | 7.14 | 110.7M |
| 2022-06-13 | 6.84 | 7.21 | 6.80 | 7.06 | 106.7M |
| 2022-06-10 | 6.67 | 6.95 | 6.65 | 6.90 | 65.7M |
| 2022-06-09 | 6.90 | 6.94 | 6.70 | 6.72 | 74.7M |
| 2022-06-08 | 7.05 | 7.09 | 6.83 | 6.98 | 87.6M |
| 2022-06-07 | 7.18 | 7.25 | 6.98 | 7.05 | 94.2M |
| 2022-06-06 | 7.08 | 7.24 | 7.02 | 7.21 | 136.4M |
| 2022-06-02 | 6.79 | 7.13 | 6.75 | 7.07 | 151.2M |
| 2022-06-01 | 6.91 | 6.93 | 6.73 | 6.78 | 112.3M |
| 2022-05-31 | 6.50 | 7.07 | 6.38 | 6.91 | 203.2M |
| 2022-05-30 | 6.47 | 6.58 | 6.40 | 6.51 | 52.9M |
| 2022-05-27 | 6.57 | 6.66 | 6.36 | 6.44 | 70.4M |
| 2022-05-26 | 6.52 | 6.54 | 6.32 | 6.53 | 72.7M |
| 2022-05-25 | 6.36 | 6.53 | 6.32 | 6.50 | 66.5M |
| 2022-05-24 | 6.72 | 6.78 | 6.33 | 6.36 | 124.1M |
| 2022-05-23 | 6.73 | 6.79 | 6.65 | 6.78 | 92.7M |
| 2022-05-20 | 6.69 | 6.86 | 6.63 | 6.71 | 105.3M |
| 2022-05-19 | 6.65 | 6.70 | 6.52 | 6.65 | 131.3M |
| 2022-05-18 | 6.55 | 6.83 | 6.47 | 6.80 | 165.4M |
| 2022-05-17 | 6.30 | 6.66 | 6.22 | 6.57 | 153.6M |
| 2022-05-16 | 6.38 | 6.48 | 6.23 | 6.28 | 58.6M |
| 2022-05-13 | 6.38 | 6.44 | 6.22 | 6.33 | 60.6M |
| 2022-05-12 | 6.35 | 6.44 | 6.25 | 6.32 | 92.8M |
| 2022-05-11 | 6.09 | 6.77 | 6.07 | 6.45 | 158.7M |
| 2022-05-10 | 5.82 | 6.09 | 5.78 | 6.07 | 61.5M |
| 2022-05-09 | 5.86 | 5.97 | 5.82 | 5.91 | 42.4M |
| 2022-05-06 | 5.90 | 5.95 | 5.84 | 5.85 | 50.0M |
| 2022-05-05 | 6.13 | 6.18 | 6.06 | 6.07 | 59.5M |
| 2022-04-29 | 5.90 | 6.17 | 5.85 | 6.14 | 71.7M |
| 2022-04-28 | 5.92 | 5.96 | 5.70 | 5.79 | 58.2M |
| 2022-04-27 | 5.59 | 5.98 | 5.54 | 5.95 | 84.5M |
| 2022-04-26 | 5.89 | 5.97 | 5.61 | 5.64 | 74.2M |
| 2022-04-25 | 6.30 | 6.31 | 5.80 | 5.82 | 125.3M |
| 2022-04-22 | 6.57 | 6.66 | 6.43 | 6.50 | 56.2M |
| 2022-04-21 | 6.80 | 6.99 | 6.59 | 6.65 | 60.1M |
| 2022-04-20 | 6.92 | 7.18 | 6.82 | 6.85 | 67.9M |
| 2022-04-19 | 7.11 | 7.14 | 6.86 | 6.92 | 44.7M |
| 2022-04-18 | 6.83 | 7.03 | 6.74 | 7.00 | 44.7M |
| 2022-04-15 | 6.93 | 6.98 | 6.82 | 6.88 | 45.2M |
| 2022-04-14 | 6.92 | 7.04 | 6.87 | 7.00 | 51.4M |
| 2022-04-13 | 7.04 | 7.05 | 6.82 | 6.84 | 53.5M |
| 2022-04-12 | 7.00 | 7.09 | 6.83 | 7.09 | 66.2M |
| 2022-04-11 | 7.35 | 7.35 | 6.93 | 6.96 | 83.9M |
| 2022-04-08 | 7.51 | 7.61 | 7.31 | 7.37 | 91.5M |
| 2022-04-07 | 7.80 | 7.92 | 7.55 | 7.55 | 74.8M |
| 2022-04-06 | 8.04 | 8.07 | 7.79 | 7.90 | 77.5M |
| 2022-04-01 | 8.09 | 8.24 | 7.96 | 8.10 | 58.8M |
| 2022-03-31 | 8.30 | 8.36 | 8.13 | 8.16 | 55.3M |
| 2022-03-30 | 8.18 | 8.49 | 8.16 | 8.36 | 78.1M |
| 2022-03-29 | 8.53 | 8.97 | 8.10 | 8.18 | 135.4M |
| 2022-03-28 | 8.31 | 8.49 | 8.20 | 8.42 | 39.3M |
| 2022-03-25 | 8.58 | 8.75 | 8.39 | 8.40 | 49.7M |
| 2022-03-24 | 8.63 | 8.68 | 8.49 | 8.54 | 39.3M |
| 2022-03-23 | 8.76 | 8.82 | 8.63 | 8.70 | 39.7M |
| 2022-03-22 | 8.60 | 8.81 | 8.54 | 8.71 | 49.9M |
| 2022-03-21 | 8.56 | 8.84 | 8.53 | 8.66 | 55.8M |
| 2022-03-18 | 8.58 | 8.68 | 8.45 | 8.60 | 49.5M |
| 2022-03-17 | 8.41 | 8.91 | 8.38 | 8.67 | 98.6M |
| 2022-03-16 | 8.17 | 8.30 | 7.74 | 8.26 | 80.5M |
| 2022-03-15 | 8.47 | 8.53 | 7.97 | 7.99 | 75.0M |
| 2022-03-14 | 8.59 | 8.82 | 8.56 | 8.57 | 48.7M |
| 2022-03-11 | 8.54 | 8.75 | 8.36 | 8.66 | 68.7M |
| 2022-03-10 | 8.85 | 8.93 | 8.68 | 8.70 | 52.3M |
| 2022-03-09 | 8.79 | 8.88 | 8.22 | 8.60 | 61.5M |
| 2022-03-08 | 8.96 | 9.04 | 8.62 | 8.75 | 68.4M |
| 2022-03-07 | 9.04 | 9.08 | 8.81 | 8.86 | 53.6M |
| 2022-03-04 | 9.18 | 9.29 | 9.03 | 9.13 | 63.9M |
| 2022-03-03 | 9.53 | 9.59 | 9.21 | 9.27 | 66.6M |
| 2022-03-02 | 9.58 | 9.64 | 9.46 | 9.51 | 54.3M |
| 2022-03-01 | 9.64 | 9.87 | 9.61 | 9.73 | 56.6M |
| 2022-02-28 | 9.60 | 9.72 | 9.47 | 9.63 | 53.9M |
| 2022-02-25 | 9.80 | 10.10 | 9.62 | 9.70 | 75.1M |
| 2022-02-24 | 10.09 | 10.17 | 9.52 | 9.64 | 104.6M |
| 2022-02-23 | 9.73 | 10.22 | 9.72 | 10.19 | 97.5M |
| 2022-02-22 | 9.78 | 9.81 | 9.55 | 9.71 | 63.4M |
| 2022-02-21 | 9.86 | 10.08 | 9.82 | 9.92 | 83.2M |
| 2022-02-18 | 9.72 | 9.89 | 9.67 | 9.87 | 42.8M |
| 2022-02-17 | 9.70 | 10.02 | 9.65 | 9.86 | 70.5M |
| 2022-02-16 | 10.05 | 10.10 | 9.68 | 9.75 | 64.3M |
| 2022-02-15 | 9.47 | 9.97 | 9.47 | 9.82 | 89.8M |
| 2022-02-14 | 9.41 | 9.77 | 9.32 | 9.43 | 84.0M |
| 2022-02-11 | 10.00 | 10.03 | 9.38 | 9.40 | 108.6M |
| 2022-02-10 | 10.25 | 10.34 | 9.92 | 10.00 | 64.1M |
| 2022-02-09 | 10.01 | 10.32 | 9.90 | 10.27 | 70.0M |
| 2022-02-08 | 9.84 | 10.15 | 9.70 | 10.01 | 71.0M |
| 2022-02-07 | 10.45 | 10.49 | 9.74 | 9.89 | 101.4M |
| 2022-01-28 | 10.62 | 10.75 | 10.19 | 10.21 | 55.7M |
| 2022-01-27 | 10.88 | 10.88 | 10.40 | 10.40 | 67.8M |
| 2022-01-26 | 10.99 | 11.23 | 10.73 | 10.84 | 72.8M |
| 2022-01-25 | 11.51 | 11.66 | 10.83 | 10.83 | 77.7M |
| 2022-01-24 | 11.33 | 11.79 | 11.20 | 11.54 | 54.6M |
| 2022-01-21 | 11.30 | 11.55 | 11.21 | 11.34 | 50.9M |
| 2022-01-20 | 11.68 | 11.75 | 11.31 | 11.37 | 54.1M |
| 2022-01-19 | 12.07 | 12.13 | 11.48 | 11.64 | 86.9M |
| 2022-01-18 | 12.19 | 12.43 | 12.00 | 12.06 | 63.6M |
| 2022-01-17 | 11.70 | 12.55 | 11.55 | 12.25 | 118.3M |
| 2022-01-14 | 11.00 | 12.07 | 10.93 | 11.85 | 122.9M |
| 2022-01-13 | 11.20 | 11.57 | 11.10 | 11.16 | 94.1M |
| 2022-01-12 | 11.28 | 11.35 | 10.81 | 11.30 | 133.4M |
| 2022-01-11 | 11.95 | 12.04 | 11.01 | 11.06 | 172.2M |
| 2022-01-10 | 12.16 | 12.53 | 11.79 | 11.95 | 94.5M |
| 2022-01-07 | 12.80 | 12.85 | 12.22 | 12.38 | 83.8M |
| 2022-01-06 | 12.20 | 12.92 | 12.14 | 12.80 | 107.4M |
| 2022-01-05 | 13.99 | 13.99 | 11.99 | 12.69 | 237.6M |
| 2022-01-04 | 13.25 | 14.24 | 13.21 | 14.10 | 179.0M |