4.75
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 | 4.00 | 4.07 | 3.99 | 4.05 | 50.6M |
| 2021-12-30 | 3.97 | 4.03 | 3.96 | 4.01 | 50.3M |
| 2021-12-29 | 4.03 | 4.04 | 3.97 | 3.97 | 34.8M |
| 2021-12-28 | 4.05 | 4.06 | 4.01 | 4.03 | 39.6M |
| 2021-12-27 | 4.03 | 4.07 | 3.98 | 4.06 | 73.6M |
| 2021-12-24 | 3.92 | 4.19 | 3.90 | 4.05 | 118.8M |
| 2021-12-23 | 3.95 | 3.95 | 3.91 | 3.92 | 23.2M |
| 2021-12-22 | 3.96 | 3.98 | 3.93 | 3.95 | 29.4M |
| 2021-12-21 | 3.88 | 3.96 | 3.87 | 3.95 | 44.3M |
| 2021-12-20 | 3.88 | 3.90 | 3.86 | 3.88 | 25.1M |
| 2021-12-17 | 3.91 | 3.91 | 3.88 | 3.89 | 26.7M |
| 2021-12-16 | 3.90 | 3.91 | 3.88 | 3.91 | 23.2M |
| 2021-12-15 | 3.91 | 3.92 | 3.89 | 3.90 | 22.4M |
| 2021-12-14 | 3.93 | 3.94 | 3.90 | 3.92 | 28.3M |
| 2021-12-13 | 3.94 | 3.98 | 3.93 | 3.94 | 36.3M |
| 2021-12-10 | 3.95 | 3.96 | 3.90 | 3.96 | 54.4M |
| 2021-12-09 | 3.89 | 3.97 | 3.88 | 3.95 | 51.6M |
| 2021-12-08 | 3.91 | 3.91 | 3.86 | 3.89 | 41.7M |
| 2021-12-07 | 3.89 | 3.91 | 3.87 | 3.91 | 25.8M |
| 2021-12-06 | 3.91 | 3.92 | 3.86 | 3.89 | 34.2M |
| 2021-12-03 | 3.90 | 3.92 | 3.88 | 3.90 | 21.4M |
| 2021-12-02 | 3.92 | 3.95 | 3.90 | 3.90 | 26.1M |
| 2021-12-01 | 3.89 | 3.92 | 3.88 | 3.92 | 24.6M |
| 2021-11-30 | 3.88 | 3.92 | 3.88 | 3.88 | 30.0M |
| 2021-11-29 | 3.87 | 3.93 | 3.86 | 3.88 | 31.6M |
| 2021-11-26 | 3.95 | 3.96 | 3.90 | 3.90 | 34.2M |
| 2021-11-25 | 3.97 | 4.00 | 3.95 | 3.95 | 34.5M |
| 2021-11-24 | 4.01 | 4.02 | 3.96 | 3.97 | 33.9M |
| 2021-11-23 | 4.01 | 4.04 | 3.99 | 4.01 | 31.9M |
| 2021-11-22 | 4.06 | 4.08 | 4.00 | 4.01 | 36.6M |
| 2021-11-19 | 4.03 | 4.07 | 4.03 | 4.06 | 21.3M |
| 2021-11-18 | 4.10 | 4.13 | 4.03 | 4.03 | 34.3M |
| 2021-11-17 | 4.17 | 4.18 | 4.09 | 4.09 | 38.5M |
| 2021-11-16 | 4.13 | 4.24 | 4.12 | 4.16 | 51.6M |
| 2021-11-15 | 4.14 | 4.16 | 4.09 | 4.12 | 30.8M |
| 2021-11-12 | 4.20 | 4.20 | 4.11 | 4.12 | 45.2M |
| 2021-11-11 | 4.00 | 4.37 | 3.99 | 4.20 | 123.0M |
| 2021-11-10 | 4.05 | 4.05 | 3.97 | 4.01 | 30.5M |
| 2021-11-09 | 4.06 | 4.09 | 4.01 | 4.05 | 34.4M |
| 2021-11-08 | 4.16 | 4.18 | 4.04 | 4.05 | 46.8M |
| 2021-11-05 | 4.18 | 4.23 | 4.12 | 4.15 | 84.3M |
| 2021-11-04 | 4.12 | 4.26 | 4.07 | 4.17 | 103.9M |
| 2021-11-03 | 4.00 | 4.13 | 3.98 | 4.09 | 81.6M |
| 2021-11-02 | 3.95 | 4.03 | 3.92 | 3.98 | 48.3M |
| 2021-11-01 | 3.79 | 3.99 | 3.79 | 3.92 | 34.4M |
| 2021-10-29 | 3.85 | 3.95 | 3.84 | 3.93 | 24.6M |
| 2021-10-28 | 3.85 | 3.90 | 3.84 | 3.86 | 18.0M |
| 2021-10-27 | 3.93 | 3.95 | 3.83 | 3.85 | 33.1M |
| 2021-10-26 | 3.96 | 4.00 | 3.94 | 3.94 | 19.0M |
| 2021-10-25 | 4.02 | 4.03 | 3.95 | 3.97 | 21.4M |
| 2021-10-22 | 3.95 | 4.06 | 3.93 | 4.00 | 43.9M |
| 2021-10-21 | 3.97 | 3.98 | 3.92 | 3.93 | 22.5M |
| 2021-10-20 | 3.99 | 3.99 | 3.93 | 3.97 | 24.7M |
| 2021-10-19 | 3.97 | 4.00 | 3.95 | 3.99 | 20.3M |
| 2021-10-18 | 4.04 | 4.05 | 3.93 | 3.97 | 44.4M |
| 2021-10-15 | 4.17 | 4.20 | 4.03 | 4.03 | 55.6M |
| 2021-10-14 | 4.06 | 4.20 | 4.05 | 4.16 | 47.2M |
| 2021-10-13 | 4.10 | 4.12 | 4.02 | 4.06 | 27.0M |
| 2021-10-12 | 4.09 | 4.15 | 4.06 | 4.11 | 41.0M |
| 2021-10-11 | 4.10 | 4.16 | 4.07 | 4.10 | 42.0M |
| 2021-10-08 | 3.93 | 4.09 | 3.93 | 4.09 | 69.2M |
| 2021-09-30 | 3.91 | 3.94 | 3.90 | 3.92 | 19.6M |
| 2021-09-29 | 3.94 | 3.96 | 3.88 | 3.90 | 30.9M |
| 2021-09-28 | 4.00 | 4.03 | 3.93 | 3.96 | 29.4M |
| 2021-09-27 | 3.90 | 4.03 | 3.86 | 3.99 | 57.9M |
| 2021-09-24 | 3.93 | 3.98 | 3.90 | 3.91 | 34.8M |
| 2021-09-23 | 3.91 | 3.99 | 3.91 | 3.93 | 28.5M |
| 2021-09-22 | 3.87 | 3.91 | 3.86 | 3.89 | 23.4M |
| 2021-09-17 | 3.96 | 3.97 | 3.88 | 3.91 | 35.6M |
| 2021-09-16 | 3.96 | 4.04 | 3.95 | 3.97 | 41.0M |
| 2021-09-15 | 4.00 | 4.00 | 3.93 | 3.95 | 28.8M |
| 2021-09-14 | 4.08 | 4.08 | 3.95 | 3.99 | 45.7M |
| 2021-09-13 | 4.12 | 4.13 | 4.06 | 4.08 | 44.1M |
| 2021-09-10 | 4.11 | 4.19 | 4.09 | 4.14 | 57.0M |
| 2021-09-09 | 4.07 | 4.22 | 4.05 | 4.12 | 68.3M |
| 2021-09-08 | 4.01 | 4.07 | 4.00 | 4.05 | 45.5M |
| 2021-09-07 | 4.01 | 4.03 | 3.97 | 4.02 | 31.8M |
| 2021-09-06 | 4.00 | 4.05 | 3.99 | 4.01 | 36.2M |
| 2021-09-03 | 3.90 | 4.04 | 3.89 | 3.99 | 52.7M |
| 2021-09-02 | 3.90 | 3.95 | 3.87 | 3.90 | 30.6M |
| 2021-09-01 | 3.81 | 3.94 | 3.79 | 3.93 | 45.2M |
| 2021-08-31 | 3.77 | 3.82 | 3.76 | 3.81 | 30.3M |
| 2021-08-30 | 3.83 | 3.85 | 3.71 | 3.77 | 58.7M |
| 2021-08-27 | 3.99 | 3.99 | 3.92 | 3.93 | 28.6M |
| 2021-08-26 | 4.05 | 4.05 | 3.98 | 3.98 | 27.1M |
| 2021-08-25 | 4.00 | 4.09 | 3.98 | 4.02 | 27.6M |
| 2021-08-24 | 4.03 | 4.05 | 4.00 | 4.01 | 22.6M |
| 2021-08-23 | 3.99 | 4.06 | 3.98 | 4.04 | 24.2M |
| 2021-08-20 | 4.05 | 4.07 | 3.94 | 3.98 | 43.9M |
| 2021-08-19 | 4.13 | 4.17 | 4.06 | 4.07 | 28.2M |
| 2021-08-18 | 4.10 | 4.15 | 4.07 | 4.15 | 26.3M |
| 2021-08-17 | 4.20 | 4.25 | 4.09 | 4.10 | 35.9M |
| 2021-08-16 | 4.18 | 4.25 | 4.17 | 4.20 | 20.8M |
| 2021-08-13 | 4.22 | 4.24 | 4.16 | 4.18 | 26.7M |
| 2021-08-12 | 4.31 | 4.34 | 4.22 | 4.22 | 34.8M |
| 2021-08-11 | 4.38 | 4.41 | 4.30 | 4.31 | 50.8M |
| 2021-08-10 | 4.18 | 4.42 | 4.13 | 4.36 | 88.1M |
| 2021-08-09 | 4.01 | 4.25 | 4.00 | 4.18 | 60.6M |
| 2021-08-06 | 4.09 | 4.10 | 3.98 | 4.02 | 29.9M |
| 2021-08-05 | 4.07 | 4.18 | 4.04 | 4.07 | 37.3M |
| 2021-08-04 | 4.12 | 4.14 | 4.09 | 4.10 | 23.9M |
| 2021-08-03 | 4.11 | 4.17 | 4.09 | 4.13 | 33.1M |
| 2021-08-02 | 4.04 | 4.14 | 3.98 | 4.12 | 44.8M |
| 2021-07-30 | 3.94 | 4.07 | 3.90 | 4.04 | 41.6M |
| 2021-07-29 | 3.93 | 4.06 | 3.93 | 3.98 | 44.5M |
| 2021-07-28 | 3.94 | 3.98 | 3.86 | 3.92 | 46.1M |
| 2021-07-27 | 4.04 | 4.06 | 3.93 | 3.94 | 51.2M |
| 2021-07-26 | 4.15 | 4.15 | 4.01 | 4.02 | 62.8M |
| 2021-07-23 | 4.27 | 4.28 | 4.17 | 4.17 | 43.2M |
| 2021-07-22 | 4.31 | 4.36 | 4.26 | 4.30 | 27.9M |
| 2021-07-21 | 4.31 | 4.43 | 4.31 | 4.33 | 29.5M |
| 2021-07-20 | 4.26 | 4.37 | 4.22 | 4.34 | 34.5M |
| 2021-07-19 | 4.39 | 4.39 | 4.26 | 4.30 | 46.3M |
| 2021-07-16 | 4.47 | 4.48 | 4.40 | 4.41 | 29.0M |
| 2021-07-15 | 4.49 | 4.50 | 4.40 | 4.48 | 42.9M |
| 2021-07-14 | 4.61 | 4.62 | 4.48 | 4.49 | 57.4M |
| 2021-07-13 | 4.71 | 4.71 | 4.61 | 4.63 | 35.6M |
| 2021-07-12 | 4.70 | 4.73 | 4.69 | 4.70 | 21.2M |
| 2021-07-09 | 4.71 | 4.73 | 4.68 | 4.69 | 26.3M |
| 2021-07-08 | 4.80 | 4.80 | 4.72 | 4.74 | 28.2M |
| 2021-07-07 | 4.84 | 4.93 | 4.81 | 4.82 | 39.9M |
| 2021-07-06 | 4.74 | 4.80 | 4.70 | 4.77 | 30.1M |
| 2021-07-05 | 4.77 | 4.82 | 4.72 | 4.73 | 26.1M |
| 2021-07-02 | 4.84 | 4.89 | 4.75 | 4.76 | 35.4M |
| 2021-07-01 | 4.74 | 4.92 | 4.72 | 4.84 | 60.0M |
| 2021-06-30 | 4.72 | 4.74 | 4.70 | 4.73 | 20.0M |
| 2021-06-29 | 4.78 | 4.79 | 4.70 | 4.72 | 27.9M |
| 2021-06-28 | 4.80 | 4.81 | 4.76 | 4.78 | 23.2M |
| 2021-06-25 | 4.77 | 4.81 | 4.72 | 4.80 | 41.7M |
| 2021-06-24 | 4.72 | 4.83 | 4.66 | 4.79 | 69.4M |
| 2021-06-23 | 4.83 | 4.83 | 4.69 | 4.72 | 71.3M |
| 2021-06-22 | 4.86 | 4.93 | 4.81 | 4.83 | 42.6M |
| 2021-06-21 | 4.81 | 4.90 | 4.79 | 4.86 | 30.3M |
| 2021-06-18 | 5.00 | 5.01 | 4.82 | 4.85 | 72.6M |
| 2021-06-17 | 5.17 | 5.17 | 5.00 | 5.02 | 48.7M |
| 2021-06-16 | 5.15 | 5.20 | 5.10 | 5.14 | 23.8M |
| 2021-06-15 | 5.31 | 5.31 | 5.17 | 5.17 | 43.9M |
| 2021-06-11 | 5.40 | 5.44 | 5.30 | 5.32 | 38.5M |
| 2021-06-10 | 5.40 | 5.44 | 5.38 | 5.40 | 24.1M |
| 2021-06-09 | 5.48 | 5.56 | 5.43 | 5.44 | 35.3M |
| 2021-06-08 | 5.53 | 5.54 | 5.40 | 5.42 | 32.1M |
| 2021-06-07 | 5.64 | 5.66 | 5.52 | 5.53 | 25.2M |
| 2021-06-04 | 5.56 | 5.68 | 5.54 | 5.63 | 22.7M |
| 2021-06-03 | 5.69 | 5.71 | 5.58 | 5.58 | 33.9M |
| 2021-06-02 | 5.75 | 5.76 | 5.67 | 5.69 | 34.9M |
| 2021-06-01 | 5.76 | 5.76 | 5.69 | 5.72 | 20.4M |
| 2021-05-31 | 5.66 | 5.72 | 5.62 | 5.72 | 26.7M |
| 2021-05-28 | 5.73 | 5.75 | 5.65 | 5.69 | 32.6M |
| 2021-05-27 | 5.74 | 5.77 | 5.66 | 5.76 | 33.8M |
| 2021-05-26 | 5.66 | 5.82 | 5.65 | 5.74 | 39.0M |
| 2021-05-25 | 5.57 | 5.67 | 5.56 | 5.65 | 38.8M |
| 2021-05-24 | 5.65 | 5.67 | 5.54 | 5.60 | 33.5M |
| 2021-05-21 | 5.54 | 5.63 | 5.51 | 5.58 | 34.4M |
| 2021-05-20 | 5.45 | 5.55 | 5.44 | 5.52 | 37.8M |
| 2021-05-19 | 5.48 | 5.51 | 5.43 | 5.47 | 22.9M |
| 2021-05-18 | 5.48 | 5.51 | 5.42 | 5.49 | 26.4M |
| 2021-05-17 | 5.54 | 5.58 | 5.47 | 5.48 | 41.8M |
| 2021-05-14 | 5.48 | 5.57 | 5.47 | 5.55 | 32.4M |
| 2021-05-13 | 5.43 | 5.55 | 5.42 | 5.49 | 29.8M |
| 2021-05-12 | 5.48 | 5.51 | 5.42 | 5.47 | 35.5M |
| 2021-05-11 | 5.33 | 5.52 | 5.30 | 5.48 | 59.5M |
| 2021-05-10 | 5.30 | 5.37 | 5.25 | 5.36 | 60.9M |
| 2021-05-07 | 5.30 | 5.37 | 5.26 | 5.31 | 78.5M |
| 2021-05-06 | 5.53 | 5.53 | 5.21 | 5.33 | 156.5M |
| 2021-04-30 | 5.66 | 5.90 | 5.56 | 5.57 | 193.1M |
| 2021-04-29 | 6.07 | 6.22 | 6.06 | 6.18 | 38.0M |
| 2021-04-28 | 6.02 | 6.12 | 5.97 | 6.10 | 32.9M |
| 2021-04-27 | 6.11 | 6.13 | 6.00 | 6.04 | 42.6M |
| 2021-04-26 | 6.12 | 6.19 | 6.10 | 6.11 | 32.0M |
| 2021-04-23 | 6.19 | 6.20 | 6.11 | 6.16 | 40.7M |
| 2021-04-22 | 6.17 | 6.26 | 6.06 | 6.23 | 74.2M |
| 2021-04-21 | 6.26 | 6.26 | 6.19 | 6.21 | 41.1M |
| 2021-04-20 | 6.27 | 6.34 | 6.26 | 6.28 | 41.1M |
| 2021-04-19 | 6.37 | 6.37 | 6.25 | 6.29 | 79.0M |
| 2021-04-16 | 6.41 | 6.41 | 6.32 | 6.38 | 42.8M |
| 2021-04-15 | 6.54 | 6.56 | 6.41 | 6.43 | 29.2M |
| 2021-04-14 | 6.37 | 6.62 | 6.37 | 6.57 | 46.5M |
| 2021-04-13 | 6.61 | 6.61 | 6.34 | 6.42 | 63.4M |
| 2021-04-12 | 6.70 | 6.73 | 6.58 | 6.62 | 41.6M |
| 2021-04-09 | 6.70 | 6.76 | 6.66 | 6.74 | 30.0M |
| 2021-04-08 | 6.74 | 6.75 | 6.70 | 6.70 | 32.6M |
| 2021-04-07 | 6.79 | 6.81 | 6.73 | 6.76 | 28.8M |
| 2021-04-06 | 6.78 | 6.82 | 6.77 | 6.79 | 19.5M |
| 2021-04-02 | 6.81 | 6.81 | 6.75 | 6.77 | 22.5M |
| 2021-04-01 | 6.84 | 6.85 | 6.76 | 6.79 | 21.5M |
| 2021-03-31 | 6.70 | 6.93 | 6.70 | 6.80 | 54.5M |
| 2021-03-30 | 6.80 | 6.80 | 6.65 | 6.67 | 69.4M |
| 2021-03-29 | 6.81 | 6.82 | 6.78 | 6.81 | 29.4M |
| 2021-03-26 | 6.84 | 6.84 | 6.79 | 6.83 | 29.3M |
| 2021-03-25 | 6.80 | 6.84 | 6.79 | 6.84 | 24.2M |
| 2021-03-24 | 6.87 | 6.90 | 6.82 | 6.82 | 36.2M |
| 2021-03-23 | 6.94 | 6.95 | 6.88 | 6.90 | 23.1M |
| 2021-03-22 | 6.91 | 6.93 | 6.88 | 6.92 | 24.7M |
| 2021-03-19 | 6.89 | 6.91 | 6.86 | 6.90 | 30.1M |
| 2021-03-18 | 6.96 | 6.98 | 6.92 | 6.93 | 29.5M |
| 2021-03-17 | 7.01 | 7.03 | 6.96 | 6.98 | 32.6M |
| 2021-03-16 | 6.94 | 7.04 | 6.93 | 7.03 | 40.5M |
| 2021-03-15 | 6.91 | 7.00 | 6.86 | 6.93 | 39.6M |
| 2021-03-12 | 6.93 | 6.93 | 6.84 | 6.93 | 38.6M |
| 2021-03-11 | 6.88 | 6.94 | 6.86 | 6.94 | 44.4M |
| 2021-03-10 | 7.00 | 7.03 | 6.86 | 6.88 | 60.4M |
| 2021-03-09 | 7.04 | 7.09 | 6.91 | 6.97 | 66.5M |
| 2021-03-08 | 7.19 | 7.23 | 7.02 | 7.05 | 59.1M |
| 2021-03-05 | 7.08 | 7.21 | 7.08 | 7.18 | 35.8M |
| 2021-03-04 | 7.27 | 7.28 | 7.15 | 7.17 | 48.3M |
| 2021-03-03 | 7.31 | 7.33 | 7.24 | 7.31 | 38.7M |
| 2021-03-02 | 7.35 | 7.41 | 7.25 | 7.31 | 50.6M |
| 2021-03-01 | 7.22 | 7.32 | 7.17 | 7.31 | 51.9M |
| 2021-02-26 | 7.30 | 7.36 | 7.21 | 7.21 | 73.6M |
| 2021-02-25 | 7.44 | 7.47 | 7.30 | 7.39 | 70.3M |
| 2021-02-24 | 7.53 | 7.62 | 7.35 | 7.44 | 68.2M |
| 2021-02-23 | 7.56 | 7.62 | 7.49 | 7.51 | 69.7M |
| 2021-02-22 | 7.63 | 7.73 | 7.56 | 7.61 | 114.1M |
| 2021-02-19 | 7.50 | 7.73 | 7.44 | 7.64 | 123.6M |
| 2021-02-18 | 7.33 | 7.62 | 7.24 | 7.53 | 141.8M |
| 2021-02-10 | 7.14 | 7.34 | 7.10 | 7.25 | 72.9M |
| 2021-02-09 | 7.09 | 7.13 | 7.00 | 7.11 | 50.2M |
| 2021-02-08 | 7.11 | 7.18 | 7.05 | 7.08 | 48.9M |
| 2021-02-05 | 7.22 | 7.23 | 7.13 | 7.14 | 52.3M |
| 2021-02-04 | 7.31 | 7.34 | 7.10 | 7.24 | 70.4M |
| 2021-02-03 | 7.28 | 7.31 | 7.17 | 7.28 | 82.7M |
| 2021-02-02 | 7.10 | 7.48 | 7.08 | 7.28 | 189.4M |
| 2021-02-01 | 6.80 | 6.93 | 6.80 | 6.87 | 35.3M |
| 2021-01-29 | 6.99 | 6.99 | 6.78 | 6.82 | 87.0M |
| 2021-01-28 | 6.98 | 7.08 | 6.95 | 6.97 | 61.3M |
| 2021-01-27 | 6.98 | 7.09 | 6.95 | 7.00 | 50.7M |
| 2021-01-26 | 6.96 | 7.09 | 6.85 | 7.00 | 69.0M |
| 2021-01-25 | 7.06 | 7.07 | 7.00 | 7.00 | 89.4M |
| 2021-01-22 | 7.24 | 7.24 | 7.08 | 7.10 | 80.8M |
| 2021-01-21 | 7.28 | 7.30 | 7.21 | 7.22 | 55.5M |
| 2021-01-20 | 7.29 | 7.29 | 7.18 | 7.21 | 46.8M |
| 2021-01-19 | 7.19 | 7.38 | 7.14 | 7.28 | 71.2M |
| 2021-01-18 | 7.30 | 7.32 | 7.20 | 7.22 | 72.6M |
| 2021-01-15 | 7.41 | 7.48 | 7.30 | 7.30 | 69.5M |
| 2021-01-14 | 7.41 | 7.55 | 7.34 | 7.42 | 90.2M |
| 2021-01-13 | 7.23 | 7.49 | 7.15 | 7.46 | 125.0M |
| 2021-01-12 | 7.12 | 7.28 | 7.10 | 7.22 | 74.3M |
| 2021-01-11 | 7.18 | 7.23 | 7.08 | 7.13 | 68.7M |
| 2021-01-08 | 7.03 | 7.31 | 7.01 | 7.16 | 117.0M |
| 2021-01-07 | 7.11 | 7.11 | 7.00 | 7.04 | 71.7M |
| 2021-01-06 | 7.16 | 7.26 | 7.07 | 7.12 | 80.7M |
| 2021-01-05 | 7.09 | 7.14 | 7.03 | 7.12 | 73.3M |
| 2021-01-04 | 7.20 | 7.20 | 7.05 | 7.09 | 76.2M |