4.09
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.09 | 4.09 | 4.04 | 4.09 | 11.4M |
| 2025-09-29 | 4.09 | 4.10 | 4.07 | 4.09 | 8.8M |
| 2025-09-26 | 4.10 | 4.11 | 4.07 | 4.09 | 6.1M |
| 2025-09-25 | 4.06 | 4.14 | 4.05 | 4.10 | 10.9M |
| 2025-09-24 | 4.11 | 4.12 | 4.06 | 4.06 | 5.8M |
| 2025-09-23 | 4.10 | 4.12 | 4.08 | 4.08 | 5.2M |
| 2025-09-22 | 4.12 | 4.12 | 4.09 | 4.10 | 8.4M |
| 2025-09-19 | 4.09 | 4.12 | 4.09 | 4.12 | 12.7M |
| 2025-09-18 | 4.13 | 4.14 | 4.07 | 4.09 | 10.9M |
| 2025-09-17 | 4.18 | 4.18 | 4.12 | 4.14 | 10.4M |
| 2025-09-16 | 4.23 | 4.23 | 4.17 | 4.17 | 10.9M |
| 2025-09-15 | 4.27 | 4.27 | 4.22 | 4.22 | 8.9M |
| 2025-09-12 | 4.25 | 4.27 | 4.24 | 4.26 | 5.9M |
| 2025-09-11 | 4.20 | 4.25 | 4.19 | 4.24 | 11.4M |
| 2025-09-10 | 4.18 | 4.20 | 4.17 | 4.19 | 8.3M |
| 2025-09-09 | 4.14 | 4.20 | 4.14 | 4.19 | 7.0M |
| 2025-09-08 | 4.16 | 4.16 | 4.13 | 4.13 | 4.9M |
| 2025-09-05 | 4.16 | 4.17 | 4.14 | 4.16 | 9.4M |
| 2025-09-04 | 4.04 | 4.20 | 4.04 | 4.16 | 14.4M |
| 2025-09-03 | 4.03 | 4.04 | 3.97 | 4.00 | 6.1M |
| 2025-09-02 | 4.07 | 4.08 | 4.02 | 4.04 | 6.0M |
| 2025-09-01 | 4.09 | 4.09 | 4.07 | 4.09 | 3.6M |
| 2025-08-29 | 4.06 | 4.09 | 4.06 | 4.08 | 7.0M |
| 2025-08-28 | 4.07 | 4.08 | 4.01 | 4.07 | 7.1M |
| 2025-08-27 | 4.05 | 4.07 | 4.03 | 4.07 | 5.9M |
| 2025-08-26 | 4.06 | 4.09 | 4.03 | 4.04 | 15.0M |
| 2025-08-25 | 4.05 | 4.06 | 4.04 | 4.05 | 4.1M |
| 2025-08-22 | 4.09 | 4.10 | 4.06 | 4.06 | 5.0M |
| 2025-08-21 | 4.09 | 4.09 | 4.07 | 4.09 | 6.5M |
| 2025-08-20 | 4.03 | 4.10 | 4.02 | 4.10 | 6.9M |
| 2025-08-19 | 4.02 | 4.02 | 3.99 | 4.01 | 5.0M |
| 2025-08-18 | 4.00 | 4.01 | 3.99 | 4.01 | 5.8M |
| 2025-08-15 | 3.97 | 3.99 | 3.96 | 3.99 | 6.8M |
| 2025-08-14 | 3.98 | 3.99 | 3.97 | 3.98 | 6.8M |
| 2025-08-13 | 3.95 | 3.98 | 3.95 | 3.97 | 6.4M |
| 2025-08-12 | 3.98 | 3.98 | 3.96 | 3.96 | 4.9M |
| 2025-08-11 | 3.96 | 3.98 | 3.95 | 3.98 | 4.5M |
| 2025-08-08 | 3.98 | 3.99 | 3.93 | 3.95 | 7.4M |
| 2025-08-07 | 3.94 | 3.97 | 3.92 | 3.96 | 7.8M |
| 2025-08-06 | 3.99 | 4.02 | 3.97 | 3.99 | 7.9M |
| 2025-08-05 | 4.01 | 4.01 | 3.97 | 4.00 | 8.9M |
| 2025-08-04 | 3.98 | 4.00 | 3.97 | 4.00 | 9.1M |
| 2025-08-01 | 3.92 | 3.98 | 3.91 | 3.98 | 9.5M |
| 2025-07-31 | 3.94 | 3.94 | 3.90 | 3.92 | 8.7M |
| 2025-07-30 | 3.95 | 3.95 | 3.91 | 3.93 | 8.4M |
| 2025-07-29 | 3.90 | 3.93 | 3.89 | 3.93 | 7.4M |
| 2025-07-28 | 3.94 | 3.94 | 3.91 | 3.92 | 10.1M |
| 2025-07-25 | 3.96 | 3.97 | 3.93 | 3.94 | 12.6M |
| 2025-07-24 | 4.03 | 4.04 | 3.99 | 4.03 | 15.2M |
| 2025-07-23 | 4.15 | 4.15 | 3.98 | 3.99 | 20.3M |
| 2025-07-22 | 4.11 | 4.12 | 4.10 | 4.12 | 10.1M |
| 2025-07-21 | 4.12 | 4.12 | 4.09 | 4.10 | 5.9M |
| 2025-07-18 | 4.08 | 4.12 | 4.08 | 4.10 | 12.1M |
| 2025-07-17 | 4.10 | 4.11 | 4.06 | 4.08 | 11.8M |
| 2025-07-16 | 4.10 | 4.13 | 4.08 | 4.10 | 9.8M |
| 2025-07-15 | 4.10 | 4.10 | 4.07 | 4.07 | 7.4M |
| 2025-07-14 | 4.05 | 4.10 | 4.05 | 4.10 | 6.2M |
| 2025-07-11 | 4.05 | 4.07 | 4.04 | 4.05 | 8.0M |
| 2025-07-10 | 4.10 | 4.10 | 4.04 | 4.04 | 7.9M |
| 2025-07-09 | 4.08 | 4.10 | 4.06 | 4.09 | 8.5M |
| 2025-07-08 | 4.10 | 4.10 | 4.07 | 4.08 | 12.9M |
| 2025-07-07 | 4.12 | 4.14 | 4.09 | 4.11 | 8.9M |
| 2025-07-04 | 4.11 | 4.12 | 4.10 | 4.12 | 4.8M |
| 2025-07-03 | 4.09 | 4.11 | 4.04 | 4.08 | 11.3M |
| 2025-07-02 | 4.14 | 4.15 | 4.08 | 4.10 | 7.9M |
| 2025-07-01 | 4.16 | 4.17 | 4.11 | 4.14 | 8.6M |
| 2025-06-30 | 4.13 | 4.15 | 4.11 | 4.14 | 13.6M |
| 2025-06-27 | 4.14 | 4.17 | 4.12 | 4.12 | 9.9M |
| 2025-06-26 | 4.14 | 4.15 | 4.12 | 4.14 | 8.8M |
| 2025-06-25 | 4.16 | 4.17 | 4.08 | 4.09 | 11.8M |
| 2025-06-24 | 4.18 | 4.20 | 4.16 | 4.17 | 9.5M |
| 2025-06-23 | 4.14 | 4.19 | 4.14 | 4.17 | 9.2M |
| 2025-06-20 | 4.16 | 4.21 | 4.16 | 4.16 | 27.5M |
| 2025-06-19 | 4.16 | 4.20 | 4.15 | 4.15 | 10.8M |
| 2025-06-18 | 4.13 | 4.18 | 4.12 | 4.15 | 10.7M |
| 2025-06-17 | 4.09 | 4.14 | 4.08 | 4.12 | 9.4M |
| 2025-06-16 | 4.09 | 4.14 | 4.06 | 4.11 | 7.8M |
| 2025-06-13 | 4.11 | 4.14 | 4.10 | 4.10 | 9.7M |
| 2025-06-12 | 4.12 | 4.15 | 4.11 | 4.14 | 9.4M |
| 2025-06-11 | 4.11 | 4.12 | 4.10 | 4.11 | 12.5M |
| 2025-06-10 | 4.12 | 4.15 | 4.11 | 4.13 | 8.9M |
| 2025-06-09 | 4.13 | 4.14 | 4.11 | 4.12 | 6.1M |
| 2025-06-06 | 4.18 | 4.19 | 4.13 | 4.13 | 8.3M |
| 2025-06-05 | 4.19 | 4.20 | 4.16 | 4.18 | 8.8M |
| 2025-06-04 | 4.17 | 4.20 | 4.16 | 4.19 | 8.6M |
| 2025-06-03 | 4.20 | 4.20 | 4.14 | 4.16 | 10.1M |
| 2025-06-02 | 4.15 | 4.19 | 4.15 | 4.18 | 9.2M |
| 2025-05-30 | 4.16 | 4.18 | 4.14 | 4.14 | 21.3M |
| 2025-05-29 | 4.10 | 4.15 | 4.09 | 4.14 | 6.8M |
| 2025-05-28 | 4.17 | 4.18 | 4.14 | 4.14 | 6.4M |
| 2025-05-27 | 4.16 | 4.18 | 4.15 | 4.15 | 6.4M |
| 2025-05-26 | 4.14 | 4.16 | 4.14 | 4.16 | 3.7M |
| 2025-05-23 | 4.17 | 4.17 | 4.13 | 4.15 | 7.9M |
| 2025-05-22 | 4.16 | 4.18 | 4.15 | 4.18 | 6.9M |
| 2025-05-21 | 4.15 | 4.18 | 4.14 | 4.17 | 7.6M |
| 2025-05-20 | 4.14 | 4.15 | 4.13 | 4.15 | 9.6M |
| 2025-05-19 | 4.12 | 4.14 | 4.08 | 4.13 | 10.7M |
| 2025-05-16 | 4.01 | 4.09 | 4.00 | 4.08 | 21.0M |
| 2025-05-15 | 3.91 | 3.98 | 3.90 | 3.98 | 12.4M |
| 2025-05-14 | 3.88 | 3.93 | 3.87 | 3.91 | 13.3M |
| 2025-05-13 | 3.93 | 3.94 | 3.89 | 3.89 | 12.7M |
| 2025-05-12 | 4.05 | 4.06 | 3.90 | 3.93 | 18.9M |
| 2025-05-09 | 4.07 | 4.08 | 4.05 | 4.06 | 6.7M |
| 2025-05-08 | 4.10 | 4.12 | 4.05 | 4.06 | 9.0M |
| 2025-05-07 | 4.11 | 4.14 | 4.09 | 4.13 | 9.6M |
| 2025-05-06 | 4.08 | 4.10 | 4.06 | 4.09 | 9.7M |
| 2025-05-05 | 4.05 | 4.08 | 4.05 | 4.07 | 8.5M |
| 2025-05-02 | 4.09 | 4.12 | 4.02 | 4.03 | 12.4M |
| 2025-04-30 | 4.03 | 4.10 | 4.01 | 4.10 | 13.8M |
| 2025-04-29 | 3.97 | 4.01 | 3.95 | 4.00 | 10.3M |
| 2025-04-28 | 3.95 | 3.95 | 3.91 | 3.94 | 12.7M |
| 2025-04-25 | 3.99 | 4.00 | 3.93 | 3.93 | 13.4M |
| 2025-04-24 | 4.05 | 4.06 | 3.99 | 4.02 | 13.6M |
| 2025-04-23 | 4.01 | 4.03 | 3.97 | 4.03 | 19.4M |
| 2025-04-22 | 3.97 | 4.03 | 3.96 | 4.03 | 14.0M |
| 2025-04-17 | 4.03 | 4.08 | 4.02 | 4.06 | 10.6M |
| 2025-04-16 | 4.05 | 4.07 | 4.03 | 4.05 | 8.4M |
| 2025-04-15 | 3.99 | 4.02 | 3.98 | 4.02 | 11.7M |
| 2025-04-14 | 3.95 | 4.00 | 3.95 | 3.97 | 10.7M |
| 2025-04-11 | 3.86 | 3.94 | 3.86 | 3.93 | 18.2M |
| 2025-04-10 | 3.77 | 3.86 | 3.74 | 3.84 | 20.6M |
| 2025-04-09 | 3.77 | 3.83 | 3.75 | 3.82 | 12.9M |
| 2025-04-08 | 3.82 | 3.85 | 3.75 | 3.84 | 12.2M |
| 2025-04-07 | 3.88 | 3.89 | 3.77 | 3.80 | 22.0M |
| 2025-04-04 | 4.03 | 4.07 | 3.95 | 3.96 | 14.8M |
| 2025-04-03 | 3.93 | 4.03 | 3.93 | 4.03 | 12.6M |
| 2025-04-02 | 3.91 | 3.94 | 3.91 | 3.92 | 8.7M |
| 2025-04-01 | 3.92 | 3.96 | 3.92 | 3.93 | 11.2M |
| 2025-03-31 | 3.92 | 3.95 | 3.91 | 3.92 | 15.9M |
| 2025-03-28 | 3.88 | 3.93 | 3.88 | 3.91 | 9.7M |
| 2025-03-27 | 3.83 | 3.88 | 3.83 | 3.87 | 9.6M |
| 2025-03-26 | 3.80 | 3.83 | 3.79 | 3.82 | 8.4M |
| 2025-03-25 | 3.79 | 3.81 | 3.78 | 3.80 | 9.5M |
| 2025-03-24 | 3.80 | 3.84 | 3.78 | 3.78 | 10.3M |
| 2025-03-21 | 3.77 | 3.84 | 3.77 | 3.82 | 18.7M |
| 2025-03-20 | 3.79 | 3.80 | 3.76 | 3.76 | 12.4M |
| 2025-03-19 | 3.79 | 3.84 | 3.79 | 3.79 | 9.8M |
| 2025-03-18 | 3.79 | 3.80 | 3.77 | 3.80 | 9.7M |
| 2025-03-17 | 3.74 | 3.79 | 3.74 | 3.78 | 9.6M |
| 2025-03-14 | 3.78 | 3.78 | 3.74 | 3.75 | 9.1M |
| 2025-03-13 | 3.72 | 3.78 | 3.72 | 3.78 | 8.2M |
| 2025-03-12 | 3.74 | 3.75 | 3.69 | 3.72 | 10.6M |
| 2025-03-11 | 3.74 | 3.82 | 3.74 | 3.75 | 12.1M |
| 2025-03-10 | 3.73 | 3.79 | 3.71 | 3.76 | 12.9M |
| 2025-03-07 | 3.63 | 3.71 | 3.61 | 3.70 | 9.9M |
| 2025-03-06 | 3.61 | 3.61 | 3.52 | 3.60 | 10.3M |
| 2025-03-05 | 3.69 | 3.69 | 3.61 | 3.61 | 11.3M |
| 2025-03-04 | 3.67 | 3.73 | 3.66 | 3.70 | 10.3M |
| 2025-03-03 | 3.70 | 3.70 | 3.65 | 3.68 | 11.1M |
| 2025-02-28 | 3.68 | 3.71 | 3.68 | 3.68 | 17.7M |
| 2025-02-27 | 3.63 | 3.68 | 3.62 | 3.68 | 6.3M |
| 2025-02-26 | 3.65 | 3.67 | 3.64 | 3.64 | 6.8M |
| 2025-02-25 | 3.58 | 3.68 | 3.56 | 3.67 | 13.0M |
| 2025-02-24 | 3.51 | 3.59 | 3.51 | 3.59 | 9.8M |
| 2025-02-21 | 3.48 | 3.51 | 3.47 | 3.51 | 10.9M |
| 2025-02-20 | 3.51 | 3.51 | 3.47 | 3.48 | 6.2M |
| 2025-02-19 | 3.48 | 3.51 | 3.48 | 3.50 | 10.2M |
| 2025-02-18 | 3.47 | 3.48 | 3.45 | 3.48 | 5.9M |
| 2025-02-17 | 3.50 | 3.50 | 3.46 | 3.47 | 4.6M |
| 2025-02-14 | 3.51 | 3.51 | 3.48 | 3.50 | 6.6M |
| 2025-02-13 | 3.52 | 3.54 | 3.50 | 3.51 | 9.8M |
| 2025-02-12 | 3.57 | 3.57 | 3.52 | 3.52 | 10.3M |
| 2025-02-11 | 3.54 | 3.54 | 3.51 | 3.53 | 7.9M |
| 2025-02-10 | 3.53 | 3.56 | 3.53 | 3.53 | 5.1M |
| 2025-02-07 | 3.50 | 3.56 | 3.50 | 3.53 | 8.6M |
| 2025-02-06 | 3.52 | 3.55 | 3.51 | 3.51 | 8.8M |
| 2025-02-05 | 3.47 | 3.52 | 3.47 | 3.52 | 9.4M |
| 2025-02-04 | 3.47 | 3.49 | 3.45 | 3.47 | 8.9M |
| 2025-02-03 | 3.49 | 3.52 | 3.46 | 3.49 | 9.0M |
| 2025-01-31 | 3.55 | 3.55 | 3.49 | 3.49 | 16.5M |
| 2025-01-30 | 3.58 | 3.61 | 3.50 | 3.55 | 12.3M |
| 2025-01-29 | 3.59 | 3.63 | 3.57 | 3.62 | 10.9M |
| 2025-01-28 | 3.57 | 3.63 | 3.57 | 3.61 | 7.6M |
| 2025-01-27 | 3.54 | 3.60 | 3.53 | 3.57 | 7.9M |
| 2025-01-24 | 3.58 | 3.59 | 3.51 | 3.52 | 9.5M |
| 2025-01-23 | 3.57 | 3.60 | 3.57 | 3.59 | 6.8M |
| 2025-01-22 | 3.59 | 3.59 | 3.57 | 3.58 | 7.0M |
| 2025-01-21 | 3.61 | 3.61 | 3.57 | 3.59 | 5.4M |
| 2025-01-20 | 3.56 | 3.60 | 3.56 | 3.60 | 6.5M |
| 2025-01-17 | 3.53 | 3.58 | 3.52 | 3.57 | 8.2M |
| 2025-01-16 | 3.49 | 3.53 | 3.48 | 3.53 | 7.1M |
| 2025-01-15 | 3.52 | 3.54 | 3.50 | 3.50 | 11.8M |
| 2025-01-14 | 3.55 | 3.56 | 3.52 | 3.52 | 6.0M |
| 2025-01-13 | 3.50 | 3.56 | 3.49 | 3.55 | 5.8M |
| 2025-01-10 | 3.52 | 3.53 | 3.50 | 3.52 | 7.5M |
| 2025-01-09 | 3.51 | 3.54 | 3.50 | 3.52 | 4.4M |
| 2025-01-08 | 3.52 | 3.54 | 3.48 | 3.51 | 4.9M |
| 2025-01-07 | 3.49 | 3.55 | 3.48 | 3.53 | 7.6M |
| 2025-01-06 | 3.53 | 3.53 | 3.48 | 3.50 | 4.8M |
| 2025-01-03 | 3.56 | 3.57 | 3.52 | 3.52 | 4.1M |
| 2025-01-02 | 3.54 | 3.55 | 3.52 | 3.55 | 4.4M |