6.35
Last Update: 2025-09-30
| 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 | 5.76 | 5.77 | 5.56 | 5.59 | 61.7M |
| 2024-12-30 | 5.85 | 5.90 | 5.73 | 5.76 | 52.7M |
| 2024-12-27 | 5.87 | 5.88 | 5.81 | 5.85 | 32.3M |
| 2024-12-26 | 5.87 | 5.95 | 5.85 | 5.87 | 34.1M |
| 2024-12-25 | 5.86 | 5.91 | 5.78 | 5.87 | 43.8M |
| 2024-12-24 | 5.76 | 6.03 | 5.75 | 5.87 | 89.1M |
| 2024-12-23 | 5.62 | 5.76 | 5.60 | 5.66 | 40.9M |
| 2024-12-20 | 5.70 | 5.72 | 5.61 | 5.62 | 34.3M |
| 2024-12-19 | 5.74 | 5.75 | 5.59 | 5.68 | 53.0M |
| 2024-12-18 | 5.84 | 5.88 | 5.76 | 5.78 | 36.0M |
| 2024-12-17 | 5.90 | 5.92 | 5.78 | 5.82 | 37.6M |
| 2024-12-16 | 5.88 | 5.97 | 5.86 | 5.91 | 43.4M |
| 2024-12-13 | 6.11 | 6.13 | 5.90 | 5.90 | 69.8M |
| 2024-12-12 | 6.05 | 6.09 | 5.95 | 6.08 | 44.4M |
| 2024-12-11 | 5.98 | 6.09 | 5.97 | 6.03 | 51.7M |
| 2024-12-10 | 5.90 | 6.15 | 5.90 | 5.99 | 135.2M |
| 2024-12-09 | 5.83 | 5.87 | 5.73 | 5.78 | 45.3M |
| 2024-12-06 | 5.78 | 5.85 | 5.76 | 5.84 | 34.4M |
| 2024-12-05 | 5.77 | 5.82 | 5.73 | 5.81 | 31.9M |
| 2024-12-04 | 5.87 | 5.88 | 5.77 | 5.80 | 38.4M |
| 2024-12-03 | 5.83 | 5.91 | 5.75 | 5.88 | 43.6M |
| 2024-12-02 | 5.78 | 5.85 | 5.74 | 5.83 | 46.9M |
| 2024-11-29 | 5.62 | 5.86 | 5.60 | 5.80 | 54.9M |
| 2024-11-28 | 5.65 | 5.69 | 5.58 | 5.62 | 31.1M |
| 2024-11-27 | 5.55 | 5.66 | 5.48 | 5.66 | 35.0M |
| 2024-11-26 | 5.69 | 5.69 | 5.55 | 5.58 | 42.4M |
| 2024-11-25 | 5.66 | 5.77 | 5.62 | 5.64 | 56.4M |
| 2024-11-22 | 5.91 | 5.92 | 5.66 | 5.66 | 56.2M |
| 2024-11-21 | 5.97 | 6.03 | 5.85 | 5.91 | 49.5M |
| 2024-11-20 | 5.84 | 5.98 | 5.81 | 5.95 | 56.4M |
| 2024-11-19 | 5.82 | 5.85 | 5.71 | 5.83 | 42.6M |
| 2024-11-18 | 5.89 | 5.98 | 5.76 | 5.79 | 54.5M |
| 2024-11-15 | 6.01 | 6.05 | 5.88 | 5.89 | 63.1M |
| 2024-11-14 | 6.23 | 6.34 | 6.00 | 6.01 | 81.3M |
| 2024-11-13 | 6.20 | 6.25 | 6.11 | 6.24 | 63.7M |
| 2024-11-12 | 6.38 | 6.50 | 6.15 | 6.20 | 122.0M |
| 2024-11-11 | 6.37 | 6.58 | 6.29 | 6.40 | 150.1M |
| 2024-11-08 | 6.95 | 7.08 | 6.69 | 6.70 | 81.8M |
| 2024-11-07 | 6.72 | 6.88 | 6.65 | 6.88 | 57.1M |
| 2024-11-06 | 6.76 | 6.85 | 6.72 | 6.74 | 52.3M |
| 2024-11-05 | 6.69 | 6.78 | 6.66 | 6.78 | 49.6M |
| 2024-11-04 | 6.71 | 6.75 | 6.60 | 6.72 | 46.6M |
| 2024-11-01 | 6.70 | 6.89 | 6.65 | 6.75 | 62.7M |
| 2024-10-31 | 6.70 | 6.78 | 6.63 | 6.74 | 53.1M |
| 2024-10-30 | 6.65 | 6.82 | 6.57 | 6.66 | 47.6M |
| 2024-10-29 | 6.78 | 6.89 | 6.61 | 6.65 | 84.4M |
| 2024-10-28 | 6.53 | 6.68 | 6.40 | 6.55 | 59.0M |
| 2024-10-25 | 6.32 | 6.51 | 6.29 | 6.48 | 49.5M |
| 2024-10-24 | 6.43 | 6.55 | 6.29 | 6.34 | 42.9M |
| 2024-10-23 | 6.41 | 6.54 | 6.32 | 6.50 | 63.2M |
| 2024-10-22 | 6.08 | 6.41 | 6.07 | 6.41 | 94.0M |
| 2024-10-21 | 6.18 | 6.21 | 6.01 | 6.04 | 67.7M |
| 2024-10-18 | 6.03 | 6.24 | 5.97 | 6.13 | 61.4M |
| 2024-10-17 | 6.27 | 6.29 | 6.05 | 6.05 | 43.9M |
| 2024-10-16 | 6.11 | 6.33 | 6.09 | 6.22 | 49.5M |
| 2024-10-15 | 6.27 | 6.37 | 6.17 | 6.17 | 47.7M |
| 2024-10-14 | 6.11 | 6.42 | 6.08 | 6.33 | 77.6M |
| 2024-10-11 | 6.22 | 6.23 | 6.00 | 6.09 | 63.3M |
| 2024-10-10 | 6.21 | 6.35 | 6.08 | 6.12 | 81.5M |
| 2024-10-09 | 6.53 | 6.55 | 6.01 | 6.06 | 121.1M |
| 2024-10-08 | 7.41 | 7.41 | 6.54 | 6.67 | 165.9M |
| 2024-09-30 | 6.45 | 6.74 | 6.35 | 6.74 | 114.3M |
| 2024-09-27 | 6.05 | 6.26 | 5.96 | 6.13 | 83.7M |
| 2024-09-26 | 5.46 | 5.82 | 5.44 | 5.82 | 78.8M |
| 2024-09-25 | 5.70 | 5.86 | 5.46 | 5.48 | 81.2M |
| 2024-09-24 | 5.15 | 5.42 | 5.14 | 5.41 | 58.3M |
| 2024-09-23 | 5.12 | 5.15 | 5.06 | 5.10 | 26.2M |
| 2024-09-20 | 5.11 | 5.13 | 5.04 | 5.09 | 22.1M |
| 2024-09-19 | 5.06 | 5.22 | 4.98 | 5.13 | 36.1M |
| 2024-09-18 | 4.94 | 5.08 | 4.90 | 5.04 | 28.9M |
| 2024-09-13 | 5.02 | 5.04 | 4.95 | 4.97 | 24.8M |
| 2024-09-12 | 5.05 | 5.12 | 4.98 | 5.02 | 29.4M |
| 2024-09-11 | 5.07 | 5.07 | 4.98 | 5.03 | 28.2M |
| 2024-09-10 | 5.16 | 5.18 | 4.96 | 5.09 | 43.9M |
| 2024-09-09 | 5.33 | 5.33 | 5.12 | 5.14 | 52.3M |
| 2024-09-06 | 5.54 | 5.56 | 5.32 | 5.33 | 52.1M |
| 2024-09-05 | 5.67 | 5.73 | 5.54 | 5.58 | 34.0M |
| 2024-09-04 | 5.79 | 5.80 | 5.64 | 5.65 | 32.6M |
| 2024-09-03 | 5.71 | 5.85 | 5.69 | 5.82 | 30.4M |
| 2024-09-02 | 5.72 | 5.79 | 5.56 | 5.73 | 45.4M |
| 2024-08-30 | 5.69 | 5.84 | 5.61 | 5.73 | 44.3M |
| 2024-08-29 | 5.69 | 5.75 | 5.63 | 5.70 | 27.7M |
| 2024-08-28 | 5.78 | 5.84 | 5.69 | 5.70 | 26.3M |
| 2024-08-27 | 5.82 | 5.84 | 5.74 | 5.76 | 21.7M |
| 2024-08-26 | 5.88 | 5.93 | 5.81 | 5.84 | 19.1M |
| 2024-08-23 | 5.85 | 5.96 | 5.82 | 5.86 | 22.5M |
| 2024-08-22 | 5.99 | 6.00 | 5.85 | 5.88 | 17.2M |
| 2024-08-21 | 6.00 | 6.01 | 5.87 | 5.99 | 21.5M |
| 2024-08-20 | 6.12 | 6.13 | 5.95 | 5.97 | 27.1M |
| 2024-08-19 | 6.11 | 6.25 | 6.09 | 6.10 | 31.3M |
| 2024-08-16 | 6.19 | 6.21 | 6.08 | 6.12 | 25.0M |
| 2024-08-15 | 6.21 | 6.30 | 6.13 | 6.16 | 27.7M |
| 2024-08-14 | 6.47 | 6.48 | 6.20 | 6.22 | 28.3M |
| 2024-08-13 | 6.40 | 6.43 | 6.31 | 6.38 | 17.1M |
| 2024-08-12 | 6.43 | 6.48 | 6.34 | 6.36 | 20.1M |
| 2024-08-09 | 6.53 | 6.56 | 6.43 | 6.43 | 19.2M |
| 2024-08-08 | 6.41 | 6.53 | 6.40 | 6.47 | 16.7M |
| 2024-08-07 | 6.42 | 6.51 | 6.36 | 6.43 | 16.8M |
| 2024-08-06 | 6.48 | 6.55 | 6.39 | 6.44 | 20.7M |
| 2024-08-05 | 6.50 | 6.62 | 6.41 | 6.41 | 29.4M |
| 2024-08-02 | 6.69 | 6.72 | 6.53 | 6.54 | 29.4M |
| 2024-08-01 | 6.88 | 6.97 | 6.71 | 6.72 | 31.4M |
| 2024-07-31 | 6.42 | 6.80 | 6.37 | 6.79 | 46.0M |
| 2024-07-30 | 6.46 | 6.48 | 6.32 | 6.39 | 35.7M |
| 2024-07-29 | 6.41 | 6.43 | 6.29 | 6.36 | 22.0M |
| 2024-07-26 | 6.33 | 6.49 | 6.31 | 6.43 | 21.2M |
| 2024-07-25 | 6.30 | 6.40 | 6.25 | 6.29 | 23.2M |
| 2024-07-24 | 6.28 | 6.31 | 6.21 | 6.27 | 23.9M |
| 2024-07-23 | 6.52 | 6.55 | 6.27 | 6.28 | 32.6M |
| 2024-07-22 | 6.72 | 6.75 | 6.50 | 6.53 | 41.1M |
| 2024-07-19 | 6.79 | 6.81 | 6.64 | 6.74 | 22.9M |
| 2024-07-18 | 6.74 | 6.80 | 6.70 | 6.77 | 16.5M |
| 2024-07-17 | 6.81 | 6.84 | 6.73 | 6.75 | 21.6M |
| 2024-07-16 | 6.87 | 6.95 | 6.75 | 6.80 | 28.8M |
| 2024-07-15 | 7.10 | 7.10 | 6.82 | 6.89 | 36.0M |
| 2024-07-12 | 7.04 | 7.17 | 7.03 | 7.11 | 23.1M |
| 2024-07-11 | 6.94 | 7.10 | 6.89 | 7.07 | 28.5M |
| 2024-07-10 | 6.99 | 7.01 | 6.86 | 6.89 | 27.3M |
| 2024-07-09 | 6.79 | 7.03 | 6.77 | 7.00 | 30.7M |
| 2024-07-08 | 6.96 | 6.98 | 6.81 | 6.82 | 24.8M |
| 2024-07-05 | 6.87 | 6.93 | 6.80 | 6.90 | 27.0M |
| 2024-07-04 | 7.00 | 7.06 | 6.80 | 6.87 | 28.2M |
| 2024-07-03 | 6.97 | 7.12 | 6.94 | 6.95 | 27.2M |
| 2024-07-02 | 7.28 | 7.30 | 6.94 | 7.01 | 57.1M |
| 2024-07-01 | 6.94 | 7.34 | 6.94 | 7.31 | 44.7M |
| 2024-06-28 | 6.90 | 7.07 | 6.88 | 6.91 | 27.5M |
| 2024-06-27 | 7.08 | 7.11 | 6.90 | 6.93 | 28.3M |
| 2024-06-26 | 7.07 | 7.15 | 6.99 | 7.14 | 22.9M |
| 2024-06-25 | 7.00 | 7.22 | 6.98 | 7.12 | 36.5M |
| 2024-06-24 | 6.94 | 7.08 | 6.81 | 6.99 | 35.6M |
| 2024-06-21 | 7.05 | 7.11 | 6.95 | 6.96 | 28.2M |
| 2024-06-20 | 7.03 | 7.12 | 6.86 | 6.92 | 29.0M |
| 2024-06-19 | 7.11 | 7.15 | 6.99 | 7.02 | 29.3M |
| 2024-06-18 | 7.11 | 7.19 | 7.09 | 7.12 | 19.3M |
| 2024-06-17 | 7.24 | 7.25 | 7.09 | 7.10 | 27.7M |
| 2024-06-14 | 7.12 | 7.21 | 7.07 | 7.17 | 35.1M |
| 2024-06-13 | 7.48 | 7.53 | 7.03 | 7.10 | 62.2M |
| 2024-06-12 | 7.44 | 7.55 | 7.33 | 7.48 | 25.9M |
| 2024-06-11 | 7.46 | 7.55 | 7.30 | 7.38 | 28.2M |
| 2024-06-07 | 7.72 | 7.75 | 7.46 | 7.52 | 46.2M |
| 2024-06-06 | 7.46 | 7.71 | 7.46 | 7.68 | 53.7M |
| 2024-06-05 | 7.43 | 7.62 | 7.33 | 7.48 | 35.1M |
| 2024-06-04 | 7.16 | 7.52 | 7.11 | 7.47 | 43.2M |
| 2024-06-03 | 7.25 | 7.33 | 7.12 | 7.20 | 42.3M |
| 2024-05-31 | 7.32 | 7.41 | 7.21 | 7.29 | 44.1M |
| 2024-05-30 | 7.45 | 7.55 | 7.33 | 7.35 | 45.7M |
| 2024-05-29 | 7.58 | 7.72 | 7.55 | 7.65 | 31.0M |
| 2024-05-28 | 7.77 | 7.87 | 7.59 | 7.62 | 38.9M |
| 2024-05-27 | 7.81 | 7.84 | 7.63 | 7.79 | 35.0M |
| 2024-05-24 | 7.66 | 7.88 | 7.66 | 7.75 | 34.0M |
| 2024-05-23 | 7.90 | 7.90 | 7.65 | 7.72 | 65.8M |
| 2024-05-22 | 8.08 | 8.24 | 7.99 | 8.09 | 56.8M |
| 2024-05-21 | 8.13 | 8.28 | 7.91 | 7.99 | 59.0M |
| 2024-05-20 | 7.86 | 8.15 | 7.85 | 8.14 | 96.8M |
| 2024-05-17 | 7.68 | 7.74 | 7.46 | 7.73 | 47.9M |
| 2024-05-16 | 7.46 | 7.58 | 7.40 | 7.47 | 34.9M |
| 2024-05-15 | 7.49 | 7.57 | 7.33 | 7.46 | 47.5M |
| 2024-05-14 | 7.67 | 7.69 | 7.46 | 7.54 | 59.9M |
| 2024-05-13 | 7.78 | 7.82 | 7.57 | 7.66 | 41.8M |
| 2024-05-10 | 7.66 | 7.86 | 7.60 | 7.82 | 51.0M |
| 2024-05-09 | 7.59 | 7.73 | 7.56 | 7.70 | 42.0M |
| 2024-05-08 | 7.57 | 7.66 | 7.48 | 7.58 | 45.0M |
| 2024-05-07 | 7.73 | 7.78 | 7.57 | 7.67 | 67.5M |
| 2024-05-06 | 7.24 | 7.82 | 7.19 | 7.75 | 109.7M |
| 2024-04-30 | 7.18 | 7.33 | 7.13 | 7.18 | 45.4M |
| 2024-04-29 | 6.98 | 7.28 | 6.95 | 7.23 | 63.2M |
| 2024-04-26 | 6.83 | 7.07 | 6.75 | 7.02 | 63.0M |
| 2024-04-25 | 6.82 | 7.02 | 6.74 | 6.89 | 65.0M |
| 2024-04-24 | 6.75 | 6.78 | 6.57 | 6.65 | 53.7M |
| 2024-04-23 | 6.83 | 6.95 | 6.61 | 6.66 | 57.7M |
| 2024-04-22 | 7.09 | 7.24 | 6.88 | 6.90 | 81.4M |
| 2024-04-19 | 6.85 | 7.17 | 6.81 | 7.11 | 111.7M |
| 2024-04-18 | 6.81 | 7.01 | 6.64 | 6.98 | 133.5M |
| 2024-04-17 | 6.38 | 6.49 | 6.36 | 6.49 | 57.7M |
| 2024-04-16 | 6.28 | 6.54 | 6.24 | 6.36 | 109.4M |
| 2024-04-15 | 6.17 | 6.29 | 6.11 | 6.26 | 42.8M |
| 2024-04-12 | 6.18 | 6.23 | 6.15 | 6.17 | 24.2M |
| 2024-04-11 | 6.13 | 6.30 | 6.07 | 6.20 | 35.3M |
| 2024-04-10 | 6.20 | 6.26 | 6.14 | 6.19 | 27.0M |
| 2024-04-09 | 6.11 | 6.27 | 6.09 | 6.22 | 38.8M |
| 2024-04-08 | 6.15 | 6.35 | 6.07 | 6.11 | 57.7M |
| 2024-04-03 | 6.07 | 6.18 | 6.06 | 6.17 | 39.1M |
| 2024-04-02 | 5.88 | 6.05 | 5.88 | 6.05 | 35.6M |
| 2024-04-01 | 5.71 | 5.91 | 5.71 | 5.90 | 30.5M |
| 2024-03-29 | 5.58 | 5.72 | 5.58 | 5.70 | 28.1M |
| 2024-03-28 | 5.71 | 5.75 | 5.56 | 5.60 | 49.7M |
| 2024-03-27 | 5.86 | 5.90 | 5.71 | 5.72 | 26.8M |
| 2024-03-26 | 5.92 | 5.95 | 5.78 | 5.85 | 32.9M |
| 2024-03-25 | 5.97 | 6.05 | 5.91 | 5.92 | 30.4M |
| 2024-03-22 | 6.12 | 6.14 | 6.00 | 6.01 | 28.7M |
| 2024-03-21 | 6.14 | 6.22 | 6.12 | 6.14 | 25.8M |
| 2024-03-20 | 6.12 | 6.15 | 6.08 | 6.14 | 23.1M |
| 2024-03-19 | 6.16 | 6.20 | 6.12 | 6.13 | 26.6M |
| 2024-03-18 | 6.33 | 6.36 | 6.10 | 6.17 | 61.0M |
| 2024-03-15 | 6.15 | 6.35 | 6.12 | 6.34 | 52.2M |
| 2024-03-14 | 6.13 | 6.21 | 6.10 | 6.18 | 31.7M |
| 2024-03-13 | 6.17 | 6.24 | 6.12 | 6.13 | 29.2M |
| 2024-03-12 | 6.29 | 6.43 | 6.17 | 6.20 | 43.5M |
| 2024-03-11 | 6.06 | 6.35 | 6.04 | 6.33 | 56.9M |
| 2024-03-08 | 6.11 | 6.22 | 6.03 | 6.09 | 30.9M |
| 2024-03-07 | 6.02 | 6.22 | 6.00 | 6.12 | 50.7M |
| 2024-03-06 | 5.98 | 6.09 | 5.94 | 6.01 | 25.6M |
| 2024-03-05 | 6.12 | 6.15 | 5.98 | 6.01 | 33.2M |
| 2024-03-04 | 6.06 | 6.09 | 6.00 | 6.03 | 24.6M |
| 2024-03-01 | 6.04 | 6.08 | 5.99 | 6.05 | 32.7M |
| 2024-02-29 | 5.88 | 6.06 | 5.87 | 6.05 | 44.7M |
| 2024-02-28 | 5.82 | 6.11 | 5.81 | 5.93 | 77.4M |
| 2024-02-27 | 5.78 | 5.83 | 5.72 | 5.82 | 38.2M |
| 2024-02-26 | 5.88 | 5.91 | 5.78 | 5.78 | 40.1M |
| 2024-02-23 | 5.89 | 5.91 | 5.81 | 5.88 | 32.6M |
| 2024-02-22 | 5.86 | 5.91 | 5.81 | 5.89 | 29.4M |
| 2024-02-21 | 5.86 | 6.00 | 5.81 | 5.86 | 46.7M |
| 2024-02-20 | 5.88 | 5.97 | 5.83 | 5.89 | 32.3M |
| 2024-02-19 | 6.08 | 6.08 | 5.84 | 5.87 | 59.2M |
| 2024-02-08 | 5.91 | 6.26 | 5.89 | 6.00 | 75.4M |
| 2024-02-07 | 5.37 | 5.87 | 5.34 | 5.86 | 81.1M |
| 2024-02-06 | 4.85 | 5.38 | 4.80 | 5.37 | 58.5M |
| 2024-02-05 | 4.97 | 5.08 | 4.62 | 4.89 | 44.3M |
| 2024-02-02 | 5.24 | 5.29 | 4.88 | 5.01 | 31.3M |
| 2024-02-01 | 5.21 | 5.33 | 5.17 | 5.22 | 25.1M |
| 2024-01-31 | 5.36 | 5.44 | 5.22 | 5.22 | 33.1M |
| 2024-01-30 | 5.42 | 5.55 | 5.38 | 5.39 | 30.1M |
| 2024-01-29 | 5.45 | 5.63 | 5.43 | 5.45 | 41.2M |
| 2024-01-26 | 5.35 | 5.45 | 5.34 | 5.39 | 24.9M |
| 2024-01-25 | 5.25 | 5.39 | 5.22 | 5.38 | 32.4M |
| 2024-01-24 | 5.24 | 5.28 | 5.08 | 5.24 | 28.5M |
| 2024-01-23 | 5.11 | 5.25 | 5.01 | 5.22 | 39.1M |
| 2024-01-22 | 5.37 | 5.37 | 5.05 | 5.08 | 35.5M |
| 2024-01-19 | 5.42 | 5.51 | 5.35 | 5.36 | 25.0M |
| 2024-01-18 | 5.42 | 5.45 | 5.27 | 5.43 | 30.9M |
| 2024-01-17 | 5.60 | 5.60 | 5.42 | 5.43 | 25.4M |
| 2024-01-16 | 5.69 | 5.69 | 5.53 | 5.62 | 32.6M |
| 2024-01-15 | 5.72 | 5.73 | 5.63 | 5.68 | 17.6M |
| 2024-01-12 | 5.67 | 5.83 | 5.64 | 5.71 | 33.5M |
| 2024-01-11 | 5.60 | 5.74 | 5.60 | 5.67 | 36.3M |
| 2024-01-10 | 5.69 | 5.73 | 5.61 | 5.67 | 28.7M |
| 2024-01-09 | 5.70 | 5.81 | 5.67 | 5.72 | 30.4M |
| 2024-01-08 | 5.80 | 5.81 | 5.69 | 5.70 | 22.9M |
| 2024-01-05 | 5.92 | 5.96 | 5.80 | 5.82 | 25.3M |
| 2024-01-04 | 5.93 | 5.99 | 5.87 | 5.96 | 27.8M |
| 2024-01-03 | 5.86 | 5.96 | 5.81 | 5.94 | 32.7M |
| 2024-01-02 | 5.87 | 5.93 | 5.79 | 5.85 | 33.6M |