3.57
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.28 | 4.32 | 4.23 | 4.26 | 98.9M |
| 2022-12-29 | 4.32 | 4.38 | 4.22 | 4.23 | 139.2M |
| 2022-12-28 | 4.46 | 4.47 | 4.26 | 4.27 | 163.2M |
| 2022-12-27 | 4.70 | 4.72 | 4.48 | 4.53 | 184.9M |
| 2022-12-26 | 4.69 | 4.81 | 4.66 | 4.74 | 127.9M |
| 2022-12-23 | 4.79 | 4.86 | 4.66 | 4.71 | 114.0M |
| 2022-12-22 | 5.00 | 5.05 | 4.84 | 4.85 | 112.7M |
| 2022-12-21 | 5.10 | 5.19 | 4.93 | 4.96 | 140.7M |
| 2022-12-20 | 5.39 | 5.44 | 5.23 | 5.23 | 233.6M |
| 2022-12-19 | 5.78 | 6.05 | 5.68 | 5.81 | 320.5M |
| 2022-12-16 | 5.75 | 5.75 | 5.37 | 5.50 | 142.2M |
| 2022-12-15 | 5.70 | 5.89 | 5.67 | 5.81 | 97.3M |
| 2022-12-14 | 5.56 | 5.70 | 5.56 | 5.68 | 66.2M |
| 2022-12-13 | 5.75 | 5.94 | 5.64 | 5.67 | 97.6M |
| 2022-12-12 | 5.80 | 5.85 | 5.68 | 5.72 | 72.2M |
| 2022-12-09 | 5.95 | 5.96 | 5.82 | 5.85 | 54.2M |
| 2022-12-08 | 5.95 | 6.02 | 5.87 | 5.90 | 76.9M |
| 2022-12-07 | 6.06 | 6.15 | 6.01 | 6.03 | 63.9M |
| 2022-12-06 | 6.07 | 6.16 | 6.02 | 6.05 | 86.3M |
| 2022-12-05 | 6.30 | 6.34 | 6.10 | 6.12 | 110.1M |
| 2022-12-02 | 6.32 | 6.36 | 6.15 | 6.34 | 104.2M |
| 2022-12-01 | 6.50 | 6.55 | 6.25 | 6.29 | 156.8M |
| 2022-11-30 | 6.12 | 6.75 | 6.09 | 6.48 | 231.8M |
| 2022-11-29 | 6.12 | 6.28 | 6.11 | 6.16 | 115.1M |
| 2022-11-28 | 5.94 | 6.32 | 5.80 | 6.19 | 165.8M |
| 2022-11-25 | 5.95 | 6.03 | 5.88 | 5.99 | 106.9M |
| 2022-11-24 | 5.96 | 6.05 | 5.90 | 5.94 | 113.0M |
| 2022-11-23 | 6.05 | 6.13 | 5.87 | 5.96 | 164.1M |
| 2022-11-22 | 6.30 | 6.41 | 6.11 | 6.12 | 156.4M |
| 2022-11-21 | 6.29 | 6.48 | 6.10 | 6.33 | 169.0M |
| 2022-11-18 | 6.54 | 6.64 | 6.31 | 6.35 | 211.6M |
| 2022-11-17 | 6.88 | 6.98 | 6.53 | 6.54 | 254.9M |
| 2022-11-16 | 6.84 | 7.21 | 6.28 | 7.05 | 379.7M |
| 2022-11-15 | 6.81 | 7.24 | 6.77 | 6.94 | 289.9M |
| 2022-11-14 | 7.10 | 7.65 | 6.77 | 6.78 | 318.8M |
| 2022-11-11 | 8.40 | 8.50 | 7.32 | 7.51 | 455.3M |
| 2022-11-10 | 7.45 | 8.13 | 7.20 | 8.13 | 453.0M |
| 2022-11-09 | 6.69 | 7.39 | 6.69 | 7.39 | 379.1M |
| 2022-11-08 | 6.30 | 6.89 | 5.77 | 6.72 | 368.5M |
| 2022-11-07 | 6.30 | 6.30 | 6.30 | 6.30 | 34.1M |
| 2022-11-04 | 5.73 | 5.73 | 5.61 | 5.73 | 41.7M |
| 2022-11-03 | 5.21 | 5.21 | 5.02 | 5.21 | 72.4M |
| 2022-11-01 | 4.74 | 4.74 | 4.69 | 4.74 | 34.0M |
| 2022-10-31 | 4.58 | 4.72 | 4.48 | 4.51 | 33.0M |
| 2022-10-28 | 4.53 | 4.75 | 4.46 | 4.63 | 48.4M |
| 2022-10-27 | 4.84 | 4.86 | 4.63 | 4.66 | 40.0M |
| 2022-10-26 | 4.81 | 5.00 | 4.67 | 4.83 | 55.2M |
| 2022-10-25 | 4.63 | 4.81 | 4.53 | 4.81 | 56.5M |
| 2022-10-24 | 4.74 | 4.79 | 4.58 | 4.58 | 50.6M |
| 2022-10-21 | 5.10 | 5.10 | 4.82 | 4.82 | 81.9M |
| 2022-10-20 | 5.07 | 5.07 | 5.07 | 5.07 | 3.2M |
| 2022-10-19 | 4.83 | 4.83 | 4.83 | 4.83 | 1.2M |
| 2022-10-18 | 4.47 | 4.60 | 4.44 | 4.60 | 21.2M |
| 2022-10-17 | 4.34 | 4.42 | 4.27 | 4.38 | 27.4M |
| 2022-10-14 | 4.30 | 4.46 | 4.30 | 4.39 | 37.1M |
| 2022-10-13 | 4.27 | 4.38 | 4.21 | 4.27 | 35.5M |
| 2022-10-12 | 4.42 | 4.45 | 4.16 | 4.29 | 46.5M |
| 2022-10-11 | 4.54 | 4.56 | 4.37 | 4.37 | 37.0M |
| 2022-10-10 | 4.76 | 4.85 | 4.60 | 4.60 | 30.3M |
| 2022-09-30 | 4.70 | 4.95 | 4.63 | 4.84 | 41.9M |
| 2022-09-29 | 4.58 | 4.75 | 4.33 | 4.75 | 51.5M |
| 2022-09-28 | 4.75 | 4.78 | 4.52 | 4.52 | 34.6M |
| 2022-09-27 | 4.72 | 4.80 | 4.52 | 4.76 | 45.5M |
| 2022-09-26 | 4.92 | 4.98 | 4.76 | 4.76 | 34.6M |
| 2022-09-23 | 5.17 | 5.30 | 5.00 | 5.01 | 41.7M |
| 2022-09-22 | 5.03 | 5.28 | 4.99 | 5.20 | 36.7M |
| 2022-09-21 | 5.00 | 5.08 | 4.86 | 5.04 | 34.4M |
| 2022-09-20 | 5.02 | 5.16 | 4.95 | 4.96 | 41.0M |
| 2022-09-19 | 5.21 | 5.24 | 5.10 | 5.10 | 37.7M |
| 2022-09-16 | 5.57 | 5.65 | 5.37 | 5.37 | 43.6M |
| 2022-09-15 | 5.57 | 5.72 | 5.50 | 5.65 | 61.3M |
| 2022-09-14 | 5.26 | 5.66 | 5.22 | 5.57 | 72.9M |
| 2022-09-13 | 5.22 | 5.39 | 5.17 | 5.39 | 52.2M |
| 2022-09-09 | 5.07 | 5.20 | 4.97 | 5.13 | 36.0M |
| 2022-09-08 | 5.10 | 5.21 | 5.04 | 5.07 | 29.1M |
| 2022-09-07 | 5.06 | 5.14 | 4.96 | 5.05 | 29.2M |
| 2022-09-06 | 4.98 | 5.22 | 4.96 | 5.10 | 41.1M |
| 2022-09-05 | 5.07 | 5.08 | 4.92 | 4.99 | 30.8M |
| 2022-09-02 | 4.93 | 5.17 | 4.90 | 5.11 | 47.9M |
| 2022-09-01 | 4.80 | 5.02 | 4.77 | 4.93 | 55.4M |
| 2022-08-31 | 4.82 | 4.92 | 4.66 | 4.78 | 48.2M |
| 2022-08-30 | 4.98 | 5.09 | 4.81 | 4.88 | 56.5M |
| 2022-08-29 | 5.26 | 5.26 | 5.00 | 5.00 | 59.7M |
| 2022-08-26 | 4.94 | 5.26 | 4.92 | 5.26 | 70.8M |
| 2022-08-25 | 5.31 | 5.33 | 5.01 | 5.01 | 75.8M |
| 2022-08-24 | 5.77 | 5.83 | 5.27 | 5.27 | 123.5M |
| 2022-08-23 | 5.51 | 5.55 | 5.45 | 5.55 | 17.2M |
| 2022-08-22 | 5.29 | 5.29 | 5.19 | 5.29 | 21.4M |
| 2022-08-19 | 4.82 | 5.04 | 4.78 | 5.04 | 47.5M |
| 2022-08-18 | 4.61 | 4.80 | 4.48 | 4.80 | 58.6M |
| 2022-08-17 | 4.49 | 4.72 | 4.47 | 4.57 | 46.4M |
| 2022-08-16 | 4.33 | 4.56 | 4.28 | 4.52 | 41.0M |
| 2022-08-15 | 4.45 | 4.60 | 4.30 | 4.34 | 56.2M |
| 2022-08-12 | 4.27 | 4.48 | 4.25 | 4.48 | 44.5M |
| 2022-08-11 | 4.20 | 4.35 | 4.16 | 4.27 | 34.7M |
| 2022-08-10 | 4.11 | 4.27 | 4.11 | 4.23 | 36.5M |
| 2022-08-09 | 4.20 | 4.24 | 4.07 | 4.10 | 44.8M |
| 2022-08-08 | 3.98 | 4.21 | 3.96 | 4.21 | 52.9M |
| 2022-08-05 | 3.85 | 4.01 | 3.83 | 4.01 | 41.0M |
| 2022-08-04 | 3.74 | 3.85 | 3.70 | 3.82 | 27.8M |
| 2022-08-03 | 3.75 | 3.87 | 3.70 | 3.70 | 36.7M |
| 2022-08-02 | 3.94 | 3.96 | 3.81 | 3.81 | 43.4M |
| 2022-08-01 | 4.00 | 4.05 | 3.93 | 4.01 | 29.0M |
| 2022-07-29 | 3.90 | 4.06 | 3.88 | 4.00 | 37.7M |
| 2022-07-28 | 3.95 | 4.07 | 3.91 | 3.92 | 37.2M |
| 2022-07-27 | 3.80 | 3.99 | 3.76 | 3.97 | 58.7M |
| 2022-07-26 | 3.85 | 3.97 | 3.77 | 3.80 | 57.4M |
| 2022-07-25 | 3.99 | 4.15 | 3.86 | 3.89 | 71.8M |
| 2022-07-22 | 3.77 | 3.96 | 3.77 | 3.96 | 60.6M |
| 2022-07-21 | 3.86 | 3.89 | 3.73 | 3.77 | 50.4M |
| 2022-07-20 | 3.66 | 3.83 | 3.65 | 3.83 | 49.3M |
| 2022-07-19 | 3.47 | 3.65 | 3.47 | 3.65 | 46.9M |
| 2022-07-18 | 3.54 | 3.55 | 3.47 | 3.48 | 21.7M |
| 2022-07-15 | 3.53 | 3.64 | 3.49 | 3.54 | 45.0M |
| 2022-07-14 | 3.39 | 3.54 | 3.38 | 3.54 | 20.1M |
| 2022-07-13 | 3.33 | 3.42 | 3.27 | 3.37 | 26.2M |
| 2022-07-12 | 3.34 | 3.43 | 3.33 | 3.34 | 21.2M |
| 2022-07-11 | 3.43 | 3.44 | 3.32 | 3.34 | 24.3M |
| 2022-07-08 | 3.49 | 3.53 | 3.46 | 3.46 | 17.4M |
| 2022-07-07 | 3.44 | 3.54 | 3.42 | 3.50 | 23.7M |
| 2022-07-06 | 3.50 | 3.51 | 3.45 | 3.45 | 19.5M |
| 2022-07-05 | 3.55 | 3.61 | 3.50 | 3.51 | 19.7M |
| 2022-07-04 | 3.54 | 3.64 | 3.51 | 3.56 | 25.5M |
| 2022-07-01 | 3.50 | 3.58 | 3.43 | 3.56 | 32.5M |
| 2022-06-30 | 3.58 | 3.60 | 3.51 | 3.52 | 27.2M |
| 2022-06-29 | 3.62 | 3.64 | 3.56 | 3.58 | 29.5M |
| 2022-06-28 | 3.59 | 3.70 | 3.57 | 3.65 | 35.0M |
| 2022-06-27 | 3.63 | 3.64 | 3.56 | 3.60 | 29.8M |
| 2022-06-24 | 3.71 | 3.72 | 3.58 | 3.65 | 38.2M |
| 2022-06-23 | 3.71 | 3.73 | 3.60 | 3.69 | 39.8M |
| 2022-06-22 | 3.72 | 3.78 | 3.70 | 3.74 | 28.4M |
| 2022-06-21 | 3.71 | 3.78 | 3.66 | 3.70 | 27.6M |
| 2022-06-20 | 3.71 | 3.76 | 3.65 | 3.68 | 38.3M |
| 2022-06-17 | 3.70 | 3.83 | 3.69 | 3.80 | 35.2M |
| 2022-06-16 | 3.74 | 3.80 | 3.67 | 3.70 | 44.5M |
| 2022-06-15 | 3.97 | 4.03 | 3.82 | 3.83 | 69.0M |
| 2022-06-14 | 4.01 | 4.01 | 3.85 | 4.01 | 87.1M |
| 2022-06-13 | 3.82 | 3.82 | 3.82 | 3.82 | 3.0M |
| 2022-06-10 | 3.57 | 3.69 | 3.57 | 3.64 | 27.0M |
| 2022-06-09 | 3.62 | 3.64 | 3.55 | 3.56 | 20.6M |
| 2022-06-08 | 3.65 | 3.71 | 3.56 | 3.64 | 32.9M |
| 2022-06-07 | 3.56 | 3.72 | 3.54 | 3.69 | 44.3M |
| 2022-06-06 | 3.70 | 3.72 | 3.59 | 3.60 | 52.9M |
| 2022-06-02 | 3.81 | 3.88 | 3.75 | 3.78 | 58.4M |
| 2022-06-01 | 3.69 | 3.92 | 3.68 | 3.92 | 68.2M |
| 2022-05-31 | 3.70 | 3.84 | 3.63 | 3.73 | 44.2M |
| 2022-05-30 | 3.82 | 3.90 | 3.77 | 3.77 | 53.6M |
| 2022-05-27 | 4.14 | 4.25 | 3.97 | 3.97 | 61.6M |
| 2022-05-26 | 4.34 | 4.34 | 3.92 | 4.18 | 120.3M |
| 2022-05-25 | 4.13 | 4.13 | 4.13 | 4.13 | 1.7M |
| 2022-05-24 | 3.93 | 3.93 | 3.93 | 3.93 | 1.2M |
| 2022-05-23 | 3.74 | 3.74 | 3.74 | 3.74 | 0.8M |
| 2022-05-20 | 3.56 | 3.56 | 3.56 | 3.56 | 1.2M |
| 2022-05-18 | 3.27 | 3.44 | 3.25 | 3.39 | 34.3M |
| 2022-05-17 | 3.24 | 3.32 | 3.23 | 3.28 | 23.9M |
| 2022-05-16 | 3.28 | 3.29 | 3.22 | 3.24 | 22.2M |
| 2022-05-13 | 3.18 | 3.30 | 3.17 | 3.28 | 32.6M |
| 2022-05-12 | 3.24 | 3.35 | 3.17 | 3.20 | 30.3M |
| 2022-05-11 | 3.16 | 3.27 | 3.14 | 3.21 | 33.3M |
| 2022-05-10 | 3.20 | 3.29 | 3.13 | 3.23 | 40.4M |
| 2022-05-09 | 3.10 | 3.22 | 3.08 | 3.22 | 29.0M |
| 2022-05-06 | 3.09 | 3.15 | 3.06 | 3.07 | 28.7M |
| 2022-05-05 | 3.21 | 3.28 | 3.12 | 3.18 | 28.9M |
| 2022-04-29 | 3.13 | 3.28 | 3.07 | 3.21 | 41.3M |
| 2022-04-28 | 3.30 | 3.39 | 3.17 | 3.22 | 31.8M |
| 2022-04-27 | 3.33 | 3.38 | 3.32 | 3.32 | 42.4M |
| 2022-04-26 | 3.78 | 3.79 | 3.48 | 3.49 | 39.5M |
| 2022-04-25 | 3.63 | 3.80 | 3.57 | 3.65 | 37.3M |
| 2022-04-22 | 3.47 | 3.64 | 3.43 | 3.64 | 23.9M |
| 2022-04-21 | 3.65 | 3.67 | 3.48 | 3.48 | 26.7M |
| 2022-04-20 | 3.69 | 3.73 | 3.62 | 3.65 | 18.4M |
| 2022-04-19 | 3.68 | 3.76 | 3.68 | 3.72 | 14.5M |
| 2022-04-18 | 3.66 | 3.84 | 3.62 | 3.73 | 24.2M |
| 2022-04-15 | 3.80 | 3.82 | 3.68 | 3.72 | 23.9M |
| 2022-04-14 | 3.84 | 3.91 | 3.75 | 3.80 | 38.2M |
| 2022-04-13 | 3.78 | 3.94 | 3.76 | 3.90 | 48.9M |
| 2022-04-12 | 3.74 | 3.80 | 3.65 | 3.75 | 23.6M |
| 2022-04-11 | 3.81 | 3.85 | 3.68 | 3.70 | 27.8M |
| 2022-04-08 | 3.81 | 3.95 | 3.78 | 3.87 | 26.3M |
| 2022-04-07 | 3.91 | 3.94 | 3.80 | 3.81 | 28.4M |
| 2022-04-06 | 3.94 | 4.03 | 3.90 | 3.96 | 28.5M |
| 2022-04-01 | 3.74 | 3.97 | 3.74 | 3.91 | 36.7M |
| 2022-03-31 | 3.90 | 3.98 | 3.77 | 3.79 | 40.7M |
| 2022-03-30 | 3.99 | 4.00 | 3.90 | 3.93 | 30.6M |
| 2022-03-29 | 4.00 | 4.08 | 3.93 | 3.99 | 56.0M |
| 2022-03-28 | 3.96 | 4.10 | 3.92 | 4.10 | 67.7M |
| 2022-03-25 | 3.98 | 4.04 | 3.90 | 3.90 | 63.2M |
| 2022-03-24 | 4.00 | 4.11 | 3.89 | 4.11 | 79.5M |
| 2022-03-23 | 3.68 | 3.91 | 3.67 | 3.91 | 37.9M |
| 2022-03-22 | 3.67 | 3.83 | 3.59 | 3.72 | 46.4M |
| 2022-03-21 | 3.81 | 3.84 | 3.70 | 3.71 | 48.8M |
| 2022-03-18 | 3.77 | 3.97 | 3.70 | 3.88 | 61.6M |
| 2022-03-17 | 3.90 | 3.94 | 3.79 | 3.79 | 68.7M |
| 2022-03-16 | 4.13 | 4.25 | 3.98 | 3.99 | 85.1M |
| 2022-03-15 | 4.19 | 4.19 | 4.01 | 4.19 | 54.1M |
| 2022-03-14 | 3.81 | 3.99 | 3.72 | 3.99 | 30.7M |
| 2022-03-11 | 3.80 | 3.80 | 3.44 | 3.80 | 62.5M |
| 2022-03-10 | 3.52 | 3.62 | 3.50 | 3.62 | 16.2M |
| 2022-03-09 | 3.57 | 3.61 | 3.45 | 3.45 | 54.2M |
| 2022-03-08 | 3.78 | 3.79 | 3.63 | 3.63 | 50.9M |
| 2022-03-07 | 3.92 | 3.95 | 3.82 | 3.82 | 45.2M |
| 2022-03-04 | 4.12 | 4.18 | 4.01 | 4.02 | 38.1M |
| 2022-03-03 | 4.32 | 4.36 | 4.17 | 4.18 | 41.1M |
| 2022-03-02 | 4.37 | 4.45 | 4.33 | 4.37 | 29.7M |
| 2022-03-01 | 4.36 | 4.41 | 4.31 | 4.32 | 26.6M |
| 2022-02-28 | 4.47 | 4.48 | 4.35 | 4.36 | 34.3M |
| 2022-02-25 | 4.40 | 4.61 | 4.27 | 4.53 | 55.0M |
| 2022-02-24 | 4.61 | 4.64 | 4.40 | 4.40 | 48.2M |
| 2022-02-23 | 4.62 | 4.67 | 4.55 | 4.63 | 26.6M |
| 2022-02-22 | 4.73 | 4.78 | 4.62 | 4.62 | 30.2M |
| 2022-02-21 | 4.65 | 4.91 | 4.65 | 4.75 | 35.7M |
| 2022-02-18 | 4.81 | 4.84 | 4.72 | 4.75 | 30.2M |
| 2022-02-17 | 4.77 | 5.01 | 4.75 | 4.89 | 40.1M |
| 2022-02-16 | 4.69 | 4.93 | 4.67 | 4.79 | 37.5M |
| 2022-02-15 | 4.67 | 4.77 | 4.58 | 4.71 | 32.2M |
| 2022-02-14 | 4.80 | 4.86 | 4.69 | 4.69 | 46.0M |
| 2022-02-11 | 4.66 | 4.94 | 4.63 | 4.94 | 58.3M |
| 2022-02-10 | 4.65 | 4.74 | 4.60 | 4.70 | 31.0M |
| 2022-02-09 | 4.59 | 4.83 | 4.53 | 4.70 | 46.8M |
| 2022-02-08 | 4.75 | 4.81 | 4.66 | 4.66 | 48.1M |
| 2022-02-07 | 4.82 | 5.05 | 4.76 | 4.90 | 53.5M |
| 2022-01-28 | 4.82 | 4.95 | 4.74 | 4.81 | 45.6M |
| 2022-01-27 | 5.42 | 5.42 | 4.92 | 4.99 | 63.2M |
| 2022-01-26 | 5.01 | 5.16 | 4.95 | 5.16 | 19.4M |
| 2022-01-25 | 5.04 | 5.14 | 4.91 | 4.91 | 45.3M |
| 2022-01-24 | 5.28 | 5.36 | 5.17 | 5.17 | 40.7M |
| 2022-01-21 | 5.41 | 5.60 | 5.35 | 5.38 | 42.6M |
| 2022-01-20 | 5.80 | 5.83 | 5.62 | 5.62 | 52.2M |
| 2022-01-19 | 5.74 | 5.92 | 5.55 | 5.92 | 90.1M |
| 2022-01-18 | 5.30 | 5.64 | 5.21 | 5.64 | 54.0M |
| 2022-01-17 | 5.59 | 5.62 | 5.37 | 5.37 | 58.6M |
| 2022-01-14 | 5.56 | 5.81 | 5.52 | 5.65 | 55.4M |
| 2022-01-13 | 5.86 | 6.00 | 5.67 | 5.71 | 63.0M |
| 2022-01-12 | 5.96 | 6.24 | 5.95 | 5.95 | 74.4M |
| 2022-01-11 | 6.28 | 6.34 | 6.26 | 6.26 | 36.9M |
| 2022-01-10 | 6.65 | 6.77 | 6.59 | 6.59 | 51.6M |
| 2022-01-07 | 6.42 | 6.98 | 6.32 | 6.94 | 91.1M |
| 2022-01-06 | 7.00 | 7.00 | 6.65 | 6.65 | 70.6M |
| 2022-01-05 | 7.00 | 7.00 | 7.00 | 7.00 | 3.2M |
| 2022-01-04 | 6.67 | 6.67 | 6.67 | 6.67 | 2.6M |