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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.85 | 3.89 | 3.80 | 3.84 | 30.3M |
| 2021-12-30 | 3.79 | 3.89 | 3.75 | 3.83 | 34.2M |
| 2021-12-29 | 3.80 | 3.84 | 3.75 | 3.76 | 29.3M |
| 2021-12-28 | 3.64 | 3.84 | 3.60 | 3.82 | 42.9M |
| 2021-12-27 | 3.59 | 3.70 | 3.57 | 3.63 | 14.0M |
| 2021-12-24 | 3.73 | 3.75 | 3.59 | 3.59 | 21.4M |
| 2021-12-23 | 3.77 | 3.80 | 3.70 | 3.75 | 29.9M |
| 2021-12-22 | 3.81 | 3.95 | 3.66 | 3.83 | 49.5M |
| 2021-12-21 | 3.58 | 3.86 | 3.45 | 3.81 | 43.2M |
| 2021-12-20 | 3.80 | 3.86 | 3.68 | 3.70 | 24.6M |
| 2021-12-17 | 3.79 | 3.88 | 3.76 | 3.83 | 29.6M |
| 2021-12-16 | 3.89 | 3.89 | 3.79 | 3.82 | 29.8M |
| 2021-12-15 | 3.67 | 3.87 | 3.65 | 3.87 | 44.2M |
| 2021-12-14 | 3.65 | 3.69 | 3.59 | 3.67 | 19.5M |
| 2021-12-13 | 3.65 | 3.68 | 3.58 | 3.65 | 17.9M |
| 2021-12-10 | 3.69 | 3.72 | 3.63 | 3.66 | 21.7M |
| 2021-12-09 | 3.70 | 3.77 | 3.67 | 3.72 | 24.6M |
| 2021-12-08 | 3.62 | 3.84 | 3.58 | 3.73 | 35.9M |
| 2021-12-07 | 3.68 | 3.70 | 3.57 | 3.61 | 24.5M |
| 2021-12-06 | 3.80 | 3.81 | 3.62 | 3.67 | 41.9M |
| 2021-12-03 | 3.91 | 3.99 | 3.80 | 3.86 | 76.3M |
| 2021-12-02 | 3.82 | 4.53 | 3.79 | 4.06 | 116.4M |
| 2021-12-01 | 3.71 | 3.85 | 3.70 | 3.81 | 33.7M |
| 2021-11-30 | 3.61 | 3.88 | 3.58 | 3.75 | 48.4M |
| 2021-11-29 | 3.51 | 3.79 | 3.44 | 3.61 | 41.8M |
| 2021-11-26 | 3.57 | 3.62 | 3.47 | 3.57 | 27.1M |
| 2021-11-25 | 3.61 | 3.64 | 3.54 | 3.60 | 20.9M |
| 2021-11-24 | 3.68 | 3.68 | 3.58 | 3.63 | 19.7M |
| 2021-11-23 | 3.65 | 3.78 | 3.61 | 3.68 | 21.4M |
| 2021-11-22 | 3.61 | 3.72 | 3.61 | 3.68 | 18.7M |
| 2021-11-19 | 3.67 | 3.74 | 3.62 | 3.65 | 19.0M |
| 2021-11-18 | 3.82 | 3.84 | 3.64 | 3.64 | 24.6M |
| 2021-11-17 | 3.71 | 3.81 | 3.68 | 3.78 | 22.5M |
| 2021-11-16 | 3.82 | 3.82 | 3.66 | 3.67 | 24.8M |
| 2021-11-15 | 3.72 | 3.84 | 3.69 | 3.79 | 27.6M |
| 2021-11-12 | 3.59 | 3.76 | 3.58 | 3.73 | 26.8M |
| 2021-11-11 | 3.61 | 3.66 | 3.56 | 3.62 | 24.7M |
| 2021-11-10 | 3.45 | 3.64 | 3.43 | 3.61 | 36.8M |
| 2021-11-09 | 3.47 | 3.51 | 3.42 | 3.47 | 22.6M |
| 2021-11-08 | 3.36 | 3.50 | 3.26 | 3.48 | 37.2M |
| 2021-11-05 | 3.32 | 3.43 | 3.31 | 3.32 | 25.9M |
| 2021-11-04 | 3.26 | 3.35 | 3.25 | 3.34 | 23.9M |
| 2021-11-03 | 3.31 | 3.33 | 3.20 | 3.26 | 25.7M |
| 2021-11-02 | 3.29 | 3.42 | 3.21 | 3.34 | 35.1M |
| 2021-11-01 | 3.14 | 3.37 | 3.13 | 3.33 | 34.0M |
| 2021-10-29 | 2.97 | 3.20 | 2.93 | 3.12 | 26.7M |
| 2021-10-28 | 3.13 | 3.13 | 2.95 | 2.97 | 24.4M |
| 2021-10-27 | 3.24 | 3.24 | 3.08 | 3.13 | 20.1M |
| 2021-10-26 | 3.28 | 3.35 | 3.23 | 3.24 | 12.2M |
| 2021-10-25 | 3.26 | 3.33 | 3.16 | 3.31 | 17.9M |
| 2021-10-22 | 3.31 | 3.36 | 3.20 | 3.20 | 20.1M |
| 2021-10-21 | 3.44 | 3.46 | 3.30 | 3.32 | 19.7M |
| 2021-10-20 | 3.50 | 3.54 | 3.45 | 3.46 | 11.2M |
| 2021-10-19 | 3.50 | 3.58 | 3.44 | 3.52 | 14.6M |
| 2021-10-18 | 3.36 | 3.51 | 3.36 | 3.50 | 15.4M |
| 2021-10-15 | 3.47 | 3.49 | 3.36 | 3.36 | 13.7M |
| 2021-10-14 | 3.38 | 3.51 | 3.35 | 3.47 | 14.5M |
| 2021-10-13 | 3.58 | 3.62 | 3.39 | 3.44 | 19.4M |
| 2021-10-12 | 3.66 | 3.72 | 3.52 | 3.59 | 19.8M |
| 2021-10-11 | 3.83 | 3.85 | 3.65 | 3.71 | 23.7M |
| 2021-10-08 | 3.89 | 3.95 | 3.80 | 3.81 | 31.4M |
| 2021-09-30 | 3.61 | 3.91 | 3.61 | 3.90 | 31.9M |
| 2021-09-29 | 3.80 | 3.89 | 3.58 | 3.68 | 34.0M |
| 2021-09-28 | 3.63 | 3.93 | 3.58 | 3.85 | 32.7M |
| 2021-09-27 | 3.89 | 3.91 | 3.58 | 3.64 | 31.4M |
| 2021-09-24 | 4.09 | 4.10 | 3.72 | 3.92 | 54.9M |
| 2021-09-23 | 4.05 | 4.17 | 4.05 | 4.09 | 18.5M |
| 2021-09-22 | 4.08 | 4.14 | 4.02 | 4.07 | 21.3M |
| 2021-09-17 | 4.40 | 4.43 | 4.07 | 4.17 | 37.5M |
| 2021-09-16 | 4.60 | 4.66 | 4.37 | 4.38 | 35.0M |
| 2021-09-15 | 4.48 | 4.68 | 4.44 | 4.63 | 43.7M |
| 2021-09-14 | 4.52 | 4.60 | 4.35 | 4.53 | 51.3M |
| 2021-09-13 | 4.58 | 4.69 | 4.46 | 4.58 | 40.5M |
| 2021-09-10 | 4.65 | 4.73 | 4.45 | 4.59 | 54.7M |
| 2021-09-09 | 4.58 | 4.80 | 4.55 | 4.74 | 62.0M |
| 2021-09-08 | 4.55 | 4.84 | 4.50 | 4.64 | 78.8M |
| 2021-09-07 | 4.28 | 4.69 | 4.23 | 4.68 | 79.6M |
| 2021-09-06 | 4.29 | 4.34 | 4.16 | 4.32 | 42.9M |
| 2021-09-03 | 4.59 | 4.67 | 4.36 | 4.40 | 69.7M |
| 2021-09-02 | 4.22 | 4.50 | 4.14 | 4.50 | 64.2M |
| 2021-09-01 | 4.28 | 4.30 | 4.09 | 4.21 | 34.5M |
| 2021-08-31 | 4.32 | 4.42 | 4.21 | 4.32 | 39.2M |
| 2021-08-30 | 4.13 | 4.35 | 4.13 | 4.33 | 44.9M |
| 2021-08-27 | 4.31 | 4.33 | 4.02 | 4.12 | 42.5M |
| 2021-08-26 | 4.50 | 4.54 | 4.32 | 4.33 | 36.9M |
| 2021-08-25 | 4.37 | 4.45 | 4.26 | 4.45 | 45.3M |
| 2021-08-24 | 4.48 | 4.52 | 4.32 | 4.36 | 61.0M |
| 2021-08-23 | 4.29 | 4.63 | 4.29 | 4.58 | 81.1M |
| 2021-08-20 | 4.21 | 4.44 | 4.21 | 4.29 | 53.6M |
| 2021-08-19 | 4.43 | 4.43 | 4.25 | 4.28 | 52.4M |
| 2021-08-18 | 4.42 | 4.55 | 4.35 | 4.48 | 78.8M |
| 2021-08-17 | 4.72 | 4.81 | 4.31 | 4.37 | 96.1M |
| 2021-08-16 | 4.87 | 5.08 | 4.65 | 4.69 | 148.0M |
| 2021-08-13 | 4.93 | 5.55 | 4.84 | 5.13 | 225.1M |
| 2021-08-12 | 4.37 | 4.78 | 4.26 | 4.78 | 87.7M |
| 2021-08-11 | 3.80 | 4.00 | 3.75 | 3.98 | 52.8M |
| 2021-08-10 | 3.80 | 3.92 | 3.79 | 3.84 | 27.8M |
| 2021-08-09 | 3.97 | 3.98 | 3.82 | 3.83 | 29.7M |
| 2021-08-06 | 3.97 | 4.05 | 3.91 | 3.97 | 43.4M |
| 2021-08-05 | 3.84 | 4.20 | 3.73 | 4.03 | 79.8M |
| 2021-08-04 | 3.78 | 3.93 | 3.78 | 3.84 | 32.5M |
| 2021-08-03 | 3.97 | 3.98 | 3.74 | 3.78 | 52.1M |
| 2021-08-02 | 3.85 | 4.11 | 3.81 | 4.01 | 67.8M |
| 2021-07-30 | 3.62 | 3.94 | 3.60 | 3.81 | 55.8M |
| 2021-07-29 | 3.64 | 3.84 | 3.58 | 3.68 | 50.5M |
| 2021-07-28 | 3.70 | 3.71 | 3.46 | 3.57 | 42.9M |
| 2021-07-27 | 3.88 | 3.95 | 3.72 | 3.80 | 55.9M |
| 2021-07-26 | 3.81 | 3.91 | 3.75 | 3.80 | 57.1M |
| 2021-07-23 | 4.13 | 4.20 | 3.89 | 3.94 | 100.4M |
| 2021-07-22 | 4.50 | 4.65 | 4.14 | 4.23 | 166.4M |
| 2021-07-21 | 3.50 | 4.16 | 3.42 | 4.16 | 99.8M |
| 2021-07-20 | 3.29 | 3.47 | 3.24 | 3.47 | 37.4M |
| 2021-07-19 | 3.36 | 3.37 | 3.28 | 3.33 | 20.7M |
| 2021-07-16 | 3.32 | 3.48 | 3.28 | 3.40 | 34.3M |
| 2021-07-15 | 3.27 | 3.35 | 3.21 | 3.35 | 21.6M |
| 2021-07-14 | 3.36 | 3.44 | 3.26 | 3.28 | 28.6M |
| 2021-07-13 | 3.27 | 3.42 | 3.23 | 3.41 | 38.1M |
| 2021-07-12 | 3.26 | 3.33 | 3.23 | 3.27 | 21.7M |
| 2021-07-09 | 3.24 | 3.35 | 3.22 | 3.26 | 25.8M |
| 2021-07-08 | 3.10 | 3.33 | 3.05 | 3.28 | 48.4M |
| 2021-07-07 | 3.11 | 3.12 | 3.05 | 3.10 | 11.4M |
| 2021-07-06 | 3.13 | 3.14 | 3.06 | 3.11 | 11.4M |
| 2021-07-05 | 3.02 | 3.12 | 3.01 | 3.11 | 15.6M |
| 2021-07-02 | 2.98 | 3.02 | 2.93 | 3.01 | 11.9M |
| 2021-07-01 | 3.04 | 3.07 | 2.93 | 2.96 | 20.2M |
| 2021-06-30 | 3.04 | 3.09 | 3.03 | 3.05 | 10.5M |
| 2021-06-29 | 3.10 | 3.11 | 3.02 | 3.03 | 14.0M |
| 2021-06-28 | 3.09 | 3.15 | 3.06 | 3.10 | 14.1M |
| 2021-06-25 | 3.15 | 3.19 | 3.07 | 3.10 | 18.1M |
| 2021-06-24 | 3.23 | 3.28 | 3.14 | 3.19 | 23.2M |
| 2021-06-23 | 3.37 | 3.38 | 3.24 | 3.25 | 32.9M |
| 2021-06-22 | 3.37 | 3.44 | 3.31 | 3.41 | 34.0M |
| 2021-06-21 | 3.27 | 3.42 | 3.23 | 3.40 | 35.3M |
| 2021-06-18 | 3.31 | 3.34 | 3.22 | 3.27 | 26.6M |
| 2021-06-17 | 3.35 | 3.42 | 3.25 | 3.34 | 38.3M |
| 2021-06-16 | 3.28 | 3.45 | 3.23 | 3.35 | 51.0M |
| 2021-06-15 | 3.12 | 3.43 | 3.07 | 3.32 | 62.8M |
| 2021-06-11 | 3.18 | 3.18 | 3.05 | 3.12 | 25.8M |
| 2021-06-10 | 3.11 | 3.22 | 3.02 | 3.20 | 41.0M |
| 2021-06-09 | 3.08 | 3.26 | 3.05 | 3.15 | 42.7M |
| 2021-06-08 | 3.12 | 3.18 | 3.05 | 3.07 | 26.4M |
| 2021-06-07 | 3.22 | 3.27 | 3.08 | 3.13 | 41.9M |
| 2021-06-04 | 2.93 | 3.19 | 2.93 | 3.17 | 65.9M |
| 2021-06-03 | 2.89 | 3.07 | 2.89 | 2.97 | 30.1M |
| 2021-06-02 | 2.98 | 2.98 | 2.88 | 2.88 | 14.9M |
| 2021-06-01 | 2.89 | 2.99 | 2.86 | 2.94 | 22.3M |
| 2021-05-31 | 2.88 | 2.92 | 2.87 | 2.90 | 12.8M |
| 2021-05-28 | 2.96 | 2.96 | 2.87 | 2.90 | 19.6M |
| 2021-05-27 | 2.98 | 2.99 | 2.94 | 2.96 | 17.4M |
| 2021-05-26 | 2.99 | 3.03 | 2.95 | 2.96 | 20.2M |
| 2021-05-25 | 3.01 | 3.03 | 2.94 | 2.99 | 26.7M |
| 2021-05-24 | 3.06 | 3.09 | 2.98 | 3.03 | 36.6M |
| 2021-05-21 | 2.86 | 3.19 | 2.82 | 3.10 | 67.5M |
| 2021-05-20 | 2.85 | 3.02 | 2.78 | 2.87 | 36.9M |
| 2021-05-19 | 2.81 | 2.87 | 2.76 | 2.82 | 14.8M |
| 2021-05-18 | 2.68 | 2.83 | 2.64 | 2.81 | 21.6M |
| 2021-05-17 | 2.83 | 2.84 | 2.69 | 2.69 | 21.1M |
| 2021-05-14 | 2.72 | 2.84 | 2.70 | 2.83 | 23.0M |
| 2021-05-13 | 2.66 | 2.80 | 2.63 | 2.73 | 18.2M |
| 2021-05-12 | 2.72 | 2.72 | 2.62 | 2.69 | 12.7M |
| 2021-05-11 | 2.74 | 2.77 | 2.70 | 2.73 | 8.2M |
| 2021-05-10 | 2.67 | 2.75 | 2.65 | 2.74 | 10.6M |
| 2021-05-07 | 2.70 | 2.71 | 2.60 | 2.69 | 10.1M |
| 2021-05-06 | 2.68 | 2.73 | 2.65 | 2.70 | 9.8M |
| 2021-04-30 | 2.68 | 2.72 | 2.62 | 2.67 | 9.9M |
| 2021-04-29 | 2.60 | 2.80 | 2.58 | 2.69 | 16.5M |
| 2021-04-28 | 2.58 | 2.61 | 2.55 | 2.61 | 6.9M |
| 2021-04-27 | 2.62 | 2.62 | 2.51 | 2.56 | 10.8M |
| 2021-04-26 | 2.66 | 2.66 | 2.57 | 2.62 | 8.0M |
| 2021-04-23 | 2.75 | 2.75 | 2.65 | 2.67 | 9.3M |
| 2021-04-22 | 2.73 | 2.76 | 2.72 | 2.75 | 6.0M |
| 2021-04-21 | 2.77 | 2.79 | 2.72 | 2.72 | 9.4M |
| 2021-04-20 | 2.82 | 2.88 | 2.77 | 2.78 | 14.9M |
| 2021-04-19 | 2.86 | 2.89 | 2.84 | 2.85 | 17.5M |
| 2021-04-16 | 2.77 | 2.88 | 2.75 | 2.86 | 20.1M |
| 2021-04-15 | 2.78 | 2.90 | 2.74 | 2.79 | 22.0M |
| 2021-04-14 | 2.78 | 2.80 | 2.69 | 2.76 | 27.1M |
| 2021-04-13 | 2.81 | 3.04 | 2.73 | 2.86 | 39.0M |
| 2021-04-12 | 2.90 | 2.97 | 2.73 | 2.89 | 46.9M |
| 2021-04-09 | 2.63 | 2.84 | 2.61 | 2.78 | 29.6M |
| 2021-04-08 | 2.69 | 2.75 | 2.63 | 2.63 | 8.0M |
| 2021-04-07 | 2.72 | 2.74 | 2.67 | 2.71 | 10.4M |
| 2021-04-06 | 2.64 | 2.73 | 2.59 | 2.71 | 15.7M |
| 2021-04-02 | 2.51 | 2.62 | 2.49 | 2.60 | 10.5M |
| 2021-04-01 | 2.55 | 2.57 | 2.52 | 2.53 | 5.0M |
| 2021-03-31 | 2.51 | 2.58 | 2.50 | 2.56 | 6.1M |
| 2021-03-30 | 2.58 | 2.58 | 2.50 | 2.52 | 7.8M |
| 2021-03-29 | 2.63 | 2.65 | 2.57 | 2.59 | 7.7M |
| 2021-03-26 | 2.62 | 2.64 | 2.58 | 2.63 | 6.1M |
| 2021-03-25 | 2.61 | 2.66 | 2.57 | 2.62 | 7.1M |
| 2021-03-24 | 2.63 | 2.67 | 2.58 | 2.62 | 8.5M |
| 2021-03-23 | 2.73 | 2.74 | 2.64 | 2.66 | 10.0M |
| 2021-03-22 | 2.73 | 2.75 | 2.66 | 2.75 | 10.1M |
| 2021-03-19 | 2.73 | 2.79 | 2.71 | 2.73 | 6.4M |
| 2021-03-18 | 2.79 | 2.81 | 2.70 | 2.74 | 9.1M |
| 2021-03-17 | 2.86 | 2.88 | 2.78 | 2.81 | 9.8M |
| 2021-03-16 | 2.70 | 2.88 | 2.70 | 2.83 | 13.3M |
| 2021-03-15 | 2.67 | 2.74 | 2.65 | 2.71 | 7.5M |
| 2021-03-12 | 2.75 | 2.76 | 2.68 | 2.69 | 8.5M |
| 2021-03-11 | 2.68 | 2.75 | 2.63 | 2.75 | 9.5M |
| 2021-03-10 | 2.83 | 2.86 | 2.66 | 2.70 | 12.6M |
| 2021-03-09 | 2.93 | 2.98 | 2.80 | 2.82 | 11.7M |
| 2021-03-08 | 2.99 | 3.03 | 2.93 | 2.94 | 14.1M |
| 2021-03-05 | 2.84 | 2.98 | 2.84 | 2.96 | 16.7M |
| 2021-03-04 | 2.88 | 2.93 | 2.84 | 2.86 | 12.2M |
| 2021-03-03 | 2.91 | 2.96 | 2.85 | 2.88 | 12.7M |
| 2021-03-02 | 3.02 | 3.02 | 2.86 | 2.87 | 17.8M |
| 2021-03-01 | 2.90 | 3.07 | 2.90 | 2.99 | 26.7M |
| 2021-02-26 | 2.82 | 3.31 | 2.77 | 3.01 | 44.3M |
| 2021-02-25 | 2.86 | 2.93 | 2.81 | 2.84 | 12.8M |
| 2021-02-24 | 2.80 | 2.93 | 2.78 | 2.89 | 17.6M |
| 2021-02-23 | 2.82 | 2.86 | 2.76 | 2.78 | 10.0M |
| 2021-02-22 | 2.80 | 2.90 | 2.80 | 2.82 | 15.9M |
| 2021-02-19 | 2.62 | 2.83 | 2.57 | 2.81 | 15.5M |
| 2021-02-18 | 2.48 | 2.63 | 2.47 | 2.59 | 16.2M |
| 2021-02-10 | 2.47 | 2.50 | 2.42 | 2.43 | 7.0M |
| 2021-02-09 | 2.45 | 2.49 | 2.41 | 2.47 | 6.9M |
| 2021-02-08 | 2.50 | 2.51 | 2.44 | 2.46 | 5.8M |
| 2021-02-05 | 2.58 | 2.62 | 2.47 | 2.49 | 7.4M |
| 2021-02-04 | 2.60 | 2.60 | 2.46 | 2.58 | 9.7M |
| 2021-02-03 | 2.63 | 2.68 | 2.57 | 2.58 | 9.5M |
| 2021-02-02 | 2.73 | 2.75 | 2.65 | 2.65 | 7.7M |
| 2021-02-01 | 2.60 | 2.76 | 2.59 | 2.71 | 10.2M |
| 2021-01-29 | 2.81 | 2.81 | 2.67 | 2.68 | 12.9M |
| 2021-01-28 | 2.68 | 2.83 | 2.65 | 2.80 | 12.2M |
| 2021-01-27 | 2.71 | 2.74 | 2.65 | 2.68 | 6.8M |
| 2021-01-26 | 2.72 | 2.82 | 2.68 | 2.69 | 9.0M |
| 2021-01-25 | 2.87 | 2.87 | 2.75 | 2.76 | 10.5M |
| 2021-01-22 | 2.93 | 2.95 | 2.80 | 2.88 | 13.4M |
| 2021-01-21 | 2.95 | 3.03 | 2.93 | 2.95 | 10.5M |
| 2021-01-20 | 3.05 | 3.10 | 2.95 | 2.97 | 14.6M |
| 2021-01-19 | 2.89 | 3.08 | 2.89 | 3.04 | 21.7M |
| 2021-01-18 | 2.78 | 2.96 | 2.75 | 2.89 | 18.7M |
| 2021-01-15 | 2.70 | 2.84 | 2.70 | 2.77 | 13.8M |
| 2021-01-14 | 2.60 | 2.73 | 2.59 | 2.69 | 10.6M |
| 2021-01-13 | 2.69 | 2.72 | 2.63 | 2.64 | 10.5M |
| 2021-01-12 | 2.70 | 2.81 | 2.67 | 2.72 | 10.3M |
| 2021-01-11 | 2.80 | 2.83 | 2.68 | 2.70 | 11.6M |
| 2021-01-08 | 2.73 | 2.87 | 2.65 | 2.81 | 17.9M |
| 2021-01-07 | 2.88 | 2.90 | 2.70 | 2.74 | 19.9M |
| 2021-01-06 | 2.98 | 2.99 | 2.87 | 2.88 | 15.4M |
| 2021-01-05 | 3.02 | 3.03 | 2.92 | 2.99 | 19.3M |
| 2021-01-04 | 3.07 | 3.10 | 3.02 | 3.04 | 15.8M |