5.98
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.60 | 6.63 | 6.35 | 6.37 | 21.0M |
| 2024-12-30 | 6.73 | 6.92 | 6.51 | 6.60 | 23.6M |
| 2024-12-27 | 6.67 | 6.92 | 6.67 | 6.78 | 24.6M |
| 2024-12-26 | 6.40 | 6.72 | 6.34 | 6.68 | 29.0M |
| 2024-12-25 | 6.75 | 6.76 | 6.28 | 6.37 | 33.6M |
| 2024-12-24 | 6.92 | 7.04 | 6.59 | 6.74 | 36.3M |
| 2024-12-23 | 7.28 | 7.29 | 6.83 | 6.86 | 30.3M |
| 2024-12-20 | 7.26 | 7.37 | 7.21 | 7.28 | 21.7M |
| 2024-12-19 | 7.20 | 7.33 | 7.08 | 7.26 | 24.6M |
| 2024-12-18 | 7.34 | 7.43 | 7.12 | 7.28 | 30.2M |
| 2024-12-17 | 7.66 | 7.94 | 7.28 | 7.34 | 44.4M |
| 2024-12-16 | 7.72 | 7.86 | 7.60 | 7.65 | 33.3M |
| 2024-12-13 | 8.13 | 8.17 | 7.75 | 7.76 | 66.1M |
| 2024-12-12 | 8.28 | 8.32 | 7.95 | 8.17 | 69.5M |
| 2024-12-11 | 8.09 | 8.65 | 8.09 | 8.48 | 64.0M |
| 2024-12-10 | 8.56 | 8.69 | 8.15 | 8.21 | 77.9M |
| 2024-12-09 | 8.16 | 8.53 | 7.78 | 8.47 | 109.6M |
| 2024-12-06 | 8.20 | 8.71 | 7.91 | 8.17 | 157.9M |
| 2024-12-05 | 7.42 | 8.14 | 7.36 | 8.14 | 122.3M |
| 2024-12-04 | 7.49 | 7.69 | 7.35 | 7.40 | 45.8M |
| 2024-12-03 | 7.49 | 7.88 | 7.45 | 7.56 | 60.3M |
| 2024-12-02 | 7.28 | 7.55 | 7.21 | 7.55 | 53.5M |
| 2024-11-29 | 7.18 | 7.35 | 7.10 | 7.28 | 38.5M |
| 2024-11-28 | 7.38 | 7.47 | 7.17 | 7.19 | 45.2M |
| 2024-11-27 | 7.05 | 7.33 | 6.87 | 7.33 | 59.9M |
| 2024-11-26 | 7.05 | 7.30 | 6.97 | 7.09 | 41.9M |
| 2024-11-25 | 6.76 | 7.30 | 6.74 | 7.10 | 48.3M |
| 2024-11-22 | 7.11 | 7.20 | 6.75 | 6.76 | 42.4M |
| 2024-11-21 | 6.93 | 7.32 | 6.86 | 7.16 | 45.5M |
| 2024-11-20 | 6.76 | 7.03 | 6.68 | 6.96 | 33.6M |
| 2024-11-19 | 6.55 | 6.80 | 6.50 | 6.76 | 27.8M |
| 2024-11-18 | 6.75 | 6.89 | 6.47 | 6.51 | 31.7M |
| 2024-11-15 | 6.90 | 7.07 | 6.69 | 6.70 | 39.5M |
| 2024-11-14 | 7.16 | 7.41 | 6.97 | 7.00 | 41.6M |
| 2024-11-13 | 7.32 | 7.48 | 7.14 | 7.21 | 63.4M |
| 2024-11-12 | 7.27 | 7.78 | 7.13 | 7.62 | 99.3M |
| 2024-11-11 | 7.10 | 7.38 | 6.97 | 7.23 | 80.9M |
| 2024-11-08 | 6.74 | 6.99 | 6.74 | 6.94 | 65.4M |
| 2024-11-07 | 6.59 | 6.77 | 6.57 | 6.73 | 48.4M |
| 2024-11-06 | 6.71 | 6.88 | 6.64 | 6.69 | 45.9M |
| 2024-11-05 | 6.60 | 6.75 | 6.51 | 6.70 | 51.3M |
| 2024-11-04 | 6.26 | 6.61 | 6.26 | 6.61 | 48.9M |
| 2024-11-01 | 6.90 | 6.90 | 6.29 | 6.30 | 72.9M |
| 2024-10-31 | 7.00 | 7.07 | 6.85 | 6.90 | 69.9M |
| 2024-10-30 | 6.86 | 7.08 | 6.63 | 7.02 | 72.2M |
| 2024-10-29 | 6.93 | 7.33 | 6.88 | 6.91 | 92.9M |
| 2024-10-28 | 6.71 | 6.97 | 6.70 | 6.93 | 75.1M |
| 2024-10-25 | 6.51 | 6.90 | 6.46 | 6.74 | 95.9M |
| 2024-10-24 | 6.89 | 7.05 | 6.55 | 6.58 | 112.8M |
| 2024-10-23 | 8.05 | 8.05 | 7.28 | 7.28 | 141.3M |
| 2024-10-22 | 7.41 | 8.24 | 7.41 | 8.09 | 122.0M |
| 2024-10-21 | 7.90 | 7.90 | 7.37 | 7.49 | 102.2M |
| 2024-10-18 | 7.55 | 8.05 | 7.48 | 7.90 | 75.9M |
| 2024-10-17 | 7.26 | 7.88 | 6.94 | 7.68 | 104.9M |
| 2024-10-16 | 7.10 | 7.55 | 6.98 | 7.33 | 96.6M |
| 2024-10-15 | 6.83 | 7.40 | 6.65 | 7.17 | 121.1M |
| 2024-10-14 | 5.91 | 6.74 | 5.88 | 6.74 | 97.6M |
| 2024-10-11 | 6.31 | 6.79 | 6.13 | 6.13 | 86.8M |
| 2024-10-10 | 6.72 | 7.27 | 6.27 | 6.81 | 148.0M |
| 2024-10-09 | 5.80 | 6.61 | 5.65 | 6.61 | 111.8M |
| 2024-10-08 | 6.16 | 6.16 | 5.58 | 6.01 | 74.8M |
| 2024-09-30 | 5.29 | 5.64 | 5.20 | 5.60 | 62.2M |
| 2024-09-27 | 5.01 | 5.25 | 4.99 | 5.16 | 45.8M |
| 2024-09-26 | 4.87 | 5.05 | 4.84 | 5.00 | 49.0M |
| 2024-09-25 | 4.68 | 5.14 | 4.67 | 4.98 | 61.4M |
| 2024-09-24 | 4.62 | 4.70 | 4.53 | 4.67 | 26.0M |
| 2024-09-23 | 4.49 | 4.68 | 4.49 | 4.65 | 21.9M |
| 2024-09-20 | 4.48 | 4.53 | 4.46 | 4.51 | 11.6M |
| 2024-09-19 | 4.41 | 4.51 | 4.40 | 4.48 | 11.8M |
| 2024-09-18 | 4.39 | 4.48 | 4.33 | 4.40 | 11.6M |
| 2024-09-13 | 4.47 | 4.51 | 4.39 | 4.39 | 14.1M |
| 2024-09-12 | 4.54 | 4.61 | 4.47 | 4.47 | 17.2M |
| 2024-09-11 | 4.68 | 4.70 | 4.56 | 4.57 | 14.2M |
| 2024-09-10 | 4.60 | 4.72 | 4.59 | 4.67 | 16.2M |
| 2024-09-09 | 4.57 | 4.69 | 4.56 | 4.62 | 18.2M |
| 2024-09-06 | 4.71 | 4.79 | 4.62 | 4.62 | 30.1M |
| 2024-09-05 | 4.55 | 4.72 | 4.52 | 4.66 | 25.2M |
| 2024-09-04 | 4.52 | 4.78 | 4.52 | 4.56 | 33.1M |
| 2024-09-03 | 4.35 | 4.79 | 4.33 | 4.65 | 44.6M |
| 2024-09-02 | 4.38 | 4.43 | 4.32 | 4.37 | 17.1M |
| 2024-08-30 | 4.29 | 4.42 | 4.28 | 4.37 | 17.7M |
| 2024-08-29 | 4.21 | 4.30 | 4.20 | 4.29 | 10.0M |
| 2024-08-28 | 4.20 | 4.29 | 4.17 | 4.23 | 9.5M |
| 2024-08-27 | 4.30 | 4.31 | 4.19 | 4.20 | 10.6M |
| 2024-08-26 | 4.24 | 4.32 | 4.20 | 4.31 | 10.8M |
| 2024-08-23 | 4.22 | 4.27 | 4.17 | 4.24 | 12.0M |
| 2024-08-22 | 4.38 | 4.38 | 4.25 | 4.25 | 12.3M |
| 2024-08-21 | 4.32 | 4.38 | 4.27 | 4.36 | 11.1M |
| 2024-08-20 | 4.45 | 4.47 | 4.31 | 4.34 | 17.6M |
| 2024-08-19 | 4.54 | 4.58 | 4.44 | 4.45 | 17.2M |
| 2024-08-16 | 4.65 | 4.65 | 4.52 | 4.53 | 21.9M |
| 2024-08-15 | 4.48 | 4.75 | 4.40 | 4.67 | 32.0M |
| 2024-08-14 | 4.46 | 4.60 | 4.46 | 4.53 | 23.7M |
| 2024-08-13 | 4.40 | 4.51 | 4.39 | 4.47 | 20.7M |
| 2024-08-12 | 4.55 | 4.65 | 4.38 | 4.42 | 43.9M |
| 2024-08-09 | 4.77 | 4.95 | 4.73 | 4.75 | 32.2M |
| 2024-08-08 | 4.93 | 4.95 | 4.71 | 4.73 | 34.8M |
| 2024-08-07 | 5.05 | 5.11 | 4.94 | 4.96 | 37.2M |
| 2024-08-06 | 5.23 | 5.30 | 4.81 | 5.16 | 62.2M |
| 2024-08-05 | 5.54 | 5.58 | 5.13 | 5.13 | 70.6M |
| 2024-08-02 | 5.65 | 5.88 | 5.62 | 5.68 | 70.1M |
| 2024-08-01 | 6.09 | 6.16 | 5.68 | 5.73 | 122.9M |
| 2024-07-31 | 5.19 | 5.80 | 5.12 | 5.80 | 76.8M |
| 2024-07-30 | 5.34 | 5.46 | 5.21 | 5.27 | 59.4M |
| 2024-07-29 | 5.27 | 5.65 | 5.18 | 5.46 | 82.4M |
| 2024-07-26 | 5.26 | 5.39 | 5.01 | 5.29 | 74.1M |
| 2024-07-25 | 5.12 | 5.50 | 5.10 | 5.25 | 75.4M |
| 2024-07-24 | 5.12 | 5.30 | 4.90 | 5.27 | 66.0M |
| 2024-07-23 | 5.13 | 5.65 | 5.10 | 5.32 | 100.7M |
| 2024-07-22 | 4.91 | 5.43 | 4.81 | 5.21 | 86.4M |
| 2024-07-19 | 5.34 | 5.44 | 4.95 | 4.97 | 106.4M |
| 2024-07-18 | 4.60 | 5.14 | 4.49 | 5.14 | 36.5M |
| 2024-07-17 | 4.90 | 4.90 | 4.65 | 4.67 | 53.5M |
| 2024-07-16 | 4.93 | 5.08 | 4.80 | 5.00 | 63.8M |
| 2024-07-15 | 4.92 | 5.10 | 4.75 | 4.79 | 62.5M |
| 2024-07-12 | 4.74 | 5.12 | 4.68 | 4.90 | 78.3M |
| 2024-07-11 | 4.62 | 4.87 | 4.55 | 4.74 | 59.0M |
| 2024-07-10 | 4.43 | 4.75 | 4.43 | 4.52 | 51.1M |
| 2024-07-09 | 4.29 | 4.50 | 4.13 | 4.43 | 38.1M |
| 2024-07-08 | 4.34 | 4.38 | 4.13 | 4.16 | 32.5M |
| 2024-07-05 | 4.47 | 4.52 | 4.24 | 4.39 | 34.6M |
| 2024-07-04 | 4.61 | 4.79 | 4.46 | 4.46 | 51.1M |
| 2024-07-03 | 4.58 | 4.66 | 4.45 | 4.48 | 47.9M |
| 2024-07-02 | 4.56 | 4.76 | 4.45 | 4.59 | 69.6M |
| 2024-07-01 | 4.60 | 4.95 | 4.53 | 4.72 | 102.4M |
| 2024-06-28 | 4.13 | 4.50 | 4.10 | 4.50 | 30.8M |
| 2024-06-27 | 4.21 | 4.23 | 4.08 | 4.09 | 16.5M |
| 2024-06-26 | 4.19 | 4.28 | 4.07 | 4.26 | 19.9M |
| 2024-06-25 | 4.18 | 4.33 | 4.06 | 4.18 | 21.8M |
| 2024-06-24 | 4.32 | 4.47 | 4.19 | 4.22 | 22.0M |
| 2024-06-21 | 4.45 | 4.49 | 4.29 | 4.43 | 26.0M |
| 2024-06-20 | 4.38 | 4.60 | 4.36 | 4.52 | 38.0M |
| 2024-06-19 | 4.45 | 4.60 | 4.38 | 4.39 | 41.2M |
| 2024-06-18 | 4.12 | 4.51 | 4.07 | 4.43 | 43.2M |
| 2024-06-17 | 4.18 | 4.40 | 4.15 | 4.17 | 26.7M |
| 2024-06-14 | 3.89 | 4.10 | 3.87 | 4.02 | 11.6M |
| 2024-06-13 | 3.99 | 4.05 | 3.92 | 3.92 | 9.2M |
| 2024-06-12 | 3.93 | 4.01 | 3.93 | 3.99 | 7.3M |
| 2024-06-11 | 3.97 | 3.99 | 3.80 | 3.98 | 8.6M |
| 2024-06-07 | 3.93 | 4.04 | 3.93 | 3.99 | 12.4M |
| 2024-06-06 | 4.18 | 4.21 | 3.90 | 3.90 | 27.7M |
| 2024-06-05 | 4.25 | 4.33 | 4.18 | 4.28 | 23.5M |
| 2024-06-04 | 4.09 | 4.22 | 3.98 | 4.17 | 12.7M |
| 2024-06-03 | 4.30 | 4.30 | 4.01 | 4.08 | 16.6M |
| 2024-05-31 | 4.21 | 4.30 | 4.19 | 4.23 | 10.7M |
| 2024-05-30 | 4.22 | 4.28 | 4.17 | 4.17 | 8.3M |
| 2024-05-29 | 4.21 | 4.28 | 4.21 | 4.22 | 8.4M |
| 2024-05-28 | 4.36 | 4.36 | 4.25 | 4.25 | 11.0M |
| 2024-05-27 | 4.29 | 4.41 | 4.29 | 4.38 | 11.7M |
| 2024-05-24 | 4.35 | 4.39 | 4.26 | 4.30 | 11.7M |
| 2024-05-23 | 4.51 | 4.55 | 4.33 | 4.36 | 17.1M |
| 2024-05-22 | 4.56 | 4.60 | 4.47 | 4.52 | 14.6M |
| 2024-05-21 | 4.49 | 4.55 | 4.44 | 4.51 | 16.0M |
| 2024-05-20 | 4.57 | 4.60 | 4.49 | 4.53 | 21.5M |
| 2024-05-17 | 4.40 | 4.70 | 4.36 | 4.58 | 36.8M |
| 2024-05-16 | 4.32 | 4.56 | 4.32 | 4.42 | 22.0M |
| 2024-05-15 | 4.37 | 4.46 | 4.34 | 4.35 | 20.6M |
| 2024-05-14 | 4.24 | 4.65 | 4.24 | 4.46 | 34.1M |
| 2024-05-13 | 4.34 | 4.35 | 4.21 | 4.23 | 18.7M |
| 2024-05-10 | 4.47 | 4.48 | 4.38 | 4.41 | 21.5M |
| 2024-05-09 | 4.39 | 4.53 | 4.39 | 4.48 | 29.3M |
| 2024-05-08 | 4.46 | 4.80 | 4.41 | 4.55 | 49.4M |
| 2024-05-07 | 4.41 | 4.53 | 4.34 | 4.44 | 31.7M |
| 2024-05-06 | 4.50 | 4.60 | 4.40 | 4.45 | 58.9M |
| 2024-04-30 | 4.47 | 4.61 | 4.38 | 4.46 | 76.7M |
| 2024-04-29 | 4.24 | 4.34 | 4.12 | 4.19 | 28.1M |
| 2024-04-26 | 4.02 | 4.18 | 3.99 | 4.06 | 20.0M |
| 2024-04-25 | 4.04 | 4.07 | 3.99 | 4.02 | 18.1M |
| 2024-04-24 | 3.96 | 4.27 | 3.96 | 4.11 | 26.9M |
| 2024-04-23 | 3.87 | 4.06 | 3.81 | 3.95 | 21.4M |
| 2024-04-22 | 3.91 | 3.92 | 3.81 | 3.82 | 12.9M |
| 2024-04-19 | 3.89 | 3.95 | 3.81 | 3.95 | 18.1M |
| 2024-04-18 | 3.89 | 4.07 | 3.82 | 3.90 | 27.9M |
| 2024-04-17 | 3.57 | 3.92 | 3.57 | 3.92 | 23.3M |
| 2024-04-16 | 3.86 | 3.89 | 3.56 | 3.56 | 30.7M |
| 2024-04-15 | 4.17 | 4.21 | 3.81 | 3.96 | 44.1M |
| 2024-04-12 | 4.45 | 4.61 | 4.20 | 4.23 | 42.5M |
| 2024-04-11 | 4.39 | 4.54 | 4.20 | 4.37 | 44.8M |
| 2024-04-10 | 4.60 | 4.75 | 4.41 | 4.44 | 91.3M |
| 2024-04-09 | 5.30 | 5.30 | 4.88 | 4.90 | 132.7M |
| 2024-04-08 | 4.37 | 4.82 | 4.34 | 4.82 | 21.7M |
| 2024-04-03 | 4.56 | 4.57 | 4.36 | 4.38 | 18.6M |
| 2024-04-02 | 4.79 | 4.82 | 4.52 | 4.56 | 20.5M |
| 2024-04-01 | 4.57 | 4.73 | 4.55 | 4.70 | 21.2M |
| 2024-03-29 | 4.47 | 4.65 | 4.46 | 4.57 | 26.2M |
| 2024-03-28 | 4.16 | 4.54 | 4.06 | 4.47 | 37.0M |
| 2024-03-27 | 4.75 | 4.84 | 4.27 | 4.34 | 41.7M |
| 2024-03-26 | 4.71 | 4.73 | 4.51 | 4.71 | 29.6M |
| 2024-03-25 | 4.79 | 4.87 | 4.61 | 4.67 | 28.1M |
| 2024-03-22 | 4.86 | 4.96 | 4.78 | 4.80 | 34.4M |
| 2024-03-21 | 5.01 | 5.05 | 4.86 | 4.93 | 51.2M |
| 2024-03-20 | 4.98 | 5.37 | 4.84 | 5.12 | 88.0M |
| 2024-03-19 | 4.53 | 4.98 | 4.50 | 4.98 | 30.7M |
| 2024-03-18 | 4.43 | 4.53 | 4.43 | 4.53 | 19.0M |
| 2024-03-15 | 4.38 | 4.46 | 4.31 | 4.43 | 25.4M |
| 2024-03-14 | 4.51 | 4.51 | 4.30 | 4.38 | 26.7M |
| 2024-03-13 | 4.39 | 4.60 | 4.34 | 4.53 | 32.4M |
| 2024-03-12 | 4.30 | 4.40 | 4.25 | 4.39 | 20.9M |
| 2024-03-11 | 4.20 | 4.25 | 4.18 | 4.24 | 11.9M |
| 2024-03-08 | 4.24 | 4.26 | 4.14 | 4.19 | 15.4M |
| 2024-03-07 | 4.20 | 4.45 | 4.19 | 4.25 | 29.5M |
| 2024-03-06 | 4.10 | 4.21 | 4.07 | 4.17 | 15.7M |
| 2024-03-05 | 4.14 | 4.25 | 4.04 | 4.13 | 19.1M |
| 2024-03-04 | 4.23 | 4.23 | 4.05 | 4.16 | 13.7M |
| 2024-03-01 | 4.20 | 4.28 | 4.13 | 4.21 | 19.2M |
| 2024-02-29 | 3.85 | 4.20 | 3.85 | 4.20 | 28.5M |
| 2024-02-28 | 4.45 | 4.52 | 4.01 | 4.01 | 47.7M |
| 2024-02-27 | 4.24 | 4.46 | 4.16 | 4.45 | 25.5M |
| 2024-02-26 | 4.11 | 4.28 | 4.07 | 4.24 | 32.3M |
| 2024-02-23 | 3.88 | 4.09 | 3.81 | 4.07 | 30.4M |
| 2024-02-22 | 3.70 | 3.85 | 3.68 | 3.85 | 27.0M |
| 2024-02-21 | 3.73 | 3.90 | 3.70 | 3.77 | 38.1M |
| 2024-02-20 | 3.49 | 3.84 | 3.43 | 3.80 | 37.0M |
| 2024-02-19 | 3.24 | 3.49 | 3.24 | 3.49 | 31.0M |
| 2024-02-08 | 2.99 | 3.17 | 2.86 | 3.17 | 30.3M |
| 2024-02-07 | 3.30 | 3.36 | 2.93 | 2.95 | 39.4M |
| 2024-02-06 | 3.10 | 3.44 | 3.05 | 3.26 | 29.0M |
| 2024-02-05 | 3.77 | 3.78 | 3.39 | 3.39 | 19.2M |
| 2024-02-02 | 4.02 | 4.10 | 3.62 | 3.77 | 16.9M |
| 2024-02-01 | 4.02 | 4.07 | 3.87 | 3.98 | 16.9M |
| 2024-01-31 | 4.19 | 4.34 | 4.01 | 4.05 | 16.0M |
| 2024-01-30 | 4.40 | 4.53 | 4.28 | 4.30 | 10.4M |
| 2024-01-29 | 4.63 | 4.67 | 4.43 | 4.47 | 10.0M |
| 2024-01-26 | 4.64 | 4.73 | 4.60 | 4.63 | 11.0M |
| 2024-01-25 | 4.54 | 4.65 | 4.47 | 4.65 | 12.9M |
| 2024-01-24 | 4.44 | 4.56 | 4.36 | 4.54 | 14.2M |
| 2024-01-23 | 4.46 | 4.48 | 4.36 | 4.44 | 10.7M |
| 2024-01-22 | 4.70 | 4.71 | 4.40 | 4.41 | 15.4M |
| 2024-01-19 | 4.78 | 4.85 | 4.67 | 4.72 | 12.2M |
| 2024-01-18 | 4.77 | 4.82 | 4.62 | 4.78 | 14.7M |
| 2024-01-17 | 4.96 | 4.96 | 4.78 | 4.83 | 10.7M |
| 2024-01-16 | 5.00 | 5.01 | 4.86 | 4.96 | 12.6M |
| 2024-01-15 | 4.98 | 5.01 | 4.90 | 5.00 | 12.0M |
| 2024-01-12 | 5.13 | 5.15 | 5.01 | 5.01 | 12.9M |
| 2024-01-11 | 5.01 | 5.12 | 4.98 | 5.11 | 16.2M |
| 2024-01-10 | 5.06 | 5.07 | 4.96 | 5.00 | 13.5M |
| 2024-01-09 | 5.12 | 5.20 | 5.03 | 5.09 | 21.2M |
| 2024-01-08 | 5.06 | 5.32 | 5.04 | 5.15 | 28.8M |
| 2024-01-05 | 5.41 | 5.44 | 5.08 | 5.11 | 38.0M |
| 2024-01-04 | 5.29 | 5.34 | 5.24 | 5.31 | 11.3M |
| 2024-01-03 | 5.34 | 5.35 | 5.24 | 5.29 | 15.0M |
| 2024-01-02 | 5.41 | 5.43 | 5.32 | 5.35 | 15.2M |