3.02
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.85 | 5.22 | 4.85 | 5.22 | 0.0M |
| 2022-12-27 | 4.85 | 5.25 | 4.85 | 5.25 | 0.0M |
| 2022-12-23 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2022-12-22 | 5.26 | 5.26 | 5.00 | 5.00 | 0.0M |
| 2022-12-21 | 5.26 | 5.26 | 4.85 | 5.26 | 0.0M |
| 2022-12-20 | 4.85 | 5.30 | 4.85 | 5.30 | 0.0M |
| 2022-12-16 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0M |
| 2022-12-13 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0M |
| 2022-12-12 | 5.00 | 5.38 | 5.00 | 5.38 | 0.0M |
| 2022-12-07 | 5.18 | 5.18 | 5.00 | 5.00 | 0.0M |
| 2022-12-06 | 4.86 | 5.00 | 4.84 | 5.00 | 0.0M |
| 2022-12-05 | 4.82 | 5.20 | 4.82 | 5.20 | 0.0M |
| 2022-12-02 | 5.22 | 5.22 | 4.70 | 5.18 | 0.0M |
| 2022-12-01 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-11-30 | 5.13 | 5.20 | 5.13 | 5.20 | 0.0M |
| 2022-11-29 | 5.05 | 5.10 | 5.05 | 5.10 | 0.0M |
| 2022-11-28 | 4.80 | 5.05 | 4.80 | 5.05 | 0.0M |
| 2022-11-25 | 5.15 | 5.15 | 4.64 | 5.00 | 0.0M |
| 2022-11-24 | 4.93 | 4.93 | 4.92 | 4.93 | 0.0M |
| 2022-11-23 | 4.80 | 4.97 | 4.60 | 4.94 | 0.0M |
| 2022-11-22 | 4.50 | 4.99 | 4.50 | 4.60 | 0.0M |
| 2022-11-18 | 5.14 | 5.14 | 4.40 | 5.00 | 0.0M |
| 2022-11-17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2022-11-16 | 4.95 | 5.10 | 4.95 | 5.00 | 0.0M |
| 2022-11-15 | 5.00 | 5.00 | 4.51 | 4.51 | 0.0M |
| 2022-11-14 | 4.88 | 5.00 | 4.80 | 4.80 | 0.0M |
| 2022-11-10 | 4.82 | 4.88 | 4.82 | 4.88 | 0.0M |
| 2022-11-09 | 4.50 | 4.82 | 4.50 | 4.82 | 0.0M |
| 2022-11-08 | 4.72 | 4.82 | 4.70 | 4.82 | 0.0M |
| 2022-11-04 | 4.74 | 4.75 | 4.72 | 4.72 | 0.0M |
| 2022-11-02 | 4.48 | 4.76 | 4.30 | 4.75 | 0.0M |
| 2022-10-31 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2022-10-28 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2022-10-27 | 4.44 | 4.81 | 4.44 | 4.81 | 0.0M |
| 2022-10-24 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2022-10-20 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2022-10-19 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2022-10-13 | 4.50 | 4.80 | 4.50 | 4.80 | 0.0M |
| 2022-10-11 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2022-10-07 | 4.70 | 4.70 | 4.60 | 4.70 | 0.0M |
| 2022-10-06 | 4.44 | 4.80 | 4.44 | 4.60 | 0.0M |
| 2022-10-04 | 4.44 | 4.80 | 4.44 | 4.80 | 0.0M |
| 2022-10-03 | 4.74 | 4.87 | 4.74 | 4.87 | 0.0M |
| 2022-09-30 | 4.32 | 4.75 | 4.32 | 4.74 | 0.0M |
| 2022-09-29 | 4.56 | 4.56 | 4.48 | 4.50 | 0.0M |
| 2022-09-28 | 4.80 | 4.80 | 4.75 | 4.75 | 0.0M |
| 2022-09-27 | 4.87 | 4.87 | 4.78 | 4.78 | 0.0M |
| 2022-09-26 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2022-09-22 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0M |
| 2022-09-21 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2022-09-16 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2022-09-15 | 5.00 | 5.05 | 4.55 | 4.55 | 0.0M |
| 2022-09-14 | 4.63 | 5.00 | 4.63 | 5.00 | 0.0M |
| 2022-09-13 | 5.10 | 5.10 | 4.66 | 5.03 | 0.0M |
| 2022-09-12 | 5.15 | 5.15 | 5.05 | 5.05 | 0.0M |
| 2022-09-05 | 5.08 | 5.10 | 5.08 | 5.10 | 0.0M |
| 2022-09-02 | 5.20 | 5.20 | 4.68 | 5.13 | 0.0M |
| 2022-09-01 | 5.35 | 5.35 | 4.81 | 4.81 | 0.0M |
| 2022-08-31 | 5.46 | 5.46 | 4.92 | 5.37 | 0.0M |
| 2022-08-30 | 5.23 | 5.46 | 5.23 | 5.45 | 0.0M |
| 2022-08-29 | 5.25 | 5.25 | 4.73 | 5.24 | 0.0M |
| 2022-08-26 | 5.27 | 5.27 | 4.85 | 5.27 | 0.0M |
| 2022-08-25 | 4.68 | 5.10 | 4.68 | 5.10 | 0.0M |
| 2022-08-24 | 4.81 | 5.26 | 4.63 | 5.19 | 0.0M |
| 2022-08-23 | 5.00 | 5.27 | 5.00 | 5.27 | 0.0M |
| 2022-08-22 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2022-08-19 | 5.20 | 5.20 | 5.00 | 5.00 | 0.0M |
| 2022-08-17 | 5.14 | 5.24 | 5.14 | 5.24 | 0.0M |
| 2022-08-16 | 5.17 | 5.30 | 4.98 | 5.30 | 0.0M |
| 2022-08-12 | 5.16 | 5.43 | 5.16 | 5.30 | 0.0M |
| 2022-08-10 | 5.48 | 5.48 | 5.20 | 5.30 | 0.0M |
| 2022-08-09 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2022-08-08 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2022-08-05 | 5.20 | 5.30 | 5.20 | 5.20 | 0.0M |
| 2022-08-03 | 5.15 | 5.48 | 5.15 | 5.47 | 0.0M |
| 2022-08-02 | 5.17 | 5.55 | 5.17 | 5.55 | 0.0M |
| 2022-07-29 | 5.22 | 5.66 | 5.17 | 5.57 | 0.0M |
| 2022-07-28 | 5.55 | 5.70 | 5.55 | 5.70 | 0.0M |
| 2022-07-27 | 5.15 | 5.60 | 5.15 | 5.59 | 0.0M |
| 2022-07-26 | 5.54 | 5.65 | 5.15 | 5.65 | 0.0M |
| 2022-07-25 | 5.46 | 5.63 | 5.14 | 5.60 | 0.0M |
| 2022-07-22 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0M |
| 2022-07-21 | 5.30 | 5.43 | 5.30 | 5.43 | 0.0M |
| 2022-07-20 | 5.13 | 5.30 | 5.13 | 5.30 | 0.0M |
| 2022-07-19 | 5.50 | 5.50 | 5.48 | 5.48 | 0.0M |
| 2022-07-18 | 5.20 | 5.50 | 5.12 | 5.14 | 0.0M |
| 2022-07-14 | 5.30 | 5.80 | 5.21 | 5.59 | 0.0M |
| 2022-07-13 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2022-07-11 | 5.61 | 5.93 | 5.21 | 5.70 | 0.0M |
| 2022-07-08 | 5.20 | 5.66 | 5.10 | 5.61 | 0.0M |
| 2022-07-07 | 5.59 | 5.70 | 5.16 | 5.70 | 0.0M |
| 2022-07-06 | 5.12 | 5.59 | 5.10 | 5.59 | 0.0M |
| 2022-07-05 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-07-01 | 6.19 | 6.19 | 5.80 | 6.10 | 0.0M |
| 2022-06-30 | 6.00 | 6.00 | 5.80 | 5.80 | 0.0M |
| 2022-06-29 | 5.90 | 6.00 | 5.41 | 5.96 | 0.0M |
| 2022-06-28 | 5.90 | 5.90 | 5.41 | 5.41 | 0.0M |
| 2022-06-27 | 5.34 | 5.92 | 5.34 | 5.92 | 0.0M |
| 2022-06-24 | 5.70 | 5.93 | 5.30 | 5.92 | 0.0M |
| 2022-06-23 | 5.50 | 5.70 | 5.50 | 5.70 | 0.0M |
| 2022-06-21 | 5.17 | 5.60 | 5.17 | 5.60 | 0.0M |
| 2022-06-20 | 5.15 | 5.41 | 5.15 | 5.16 | 0.0M |
| 2022-06-17 | 5.12 | 5.45 | 5.12 | 5.42 | 0.0M |
| 2022-06-15 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0M |
| 2022-06-14 | 5.45 | 5.47 | 5.45 | 5.47 | 0.0M |
| 2022-06-10 | 5.10 | 5.47 | 5.10 | 5.47 | 0.0M |
| 2022-06-09 | 5.42 | 5.42 | 5.10 | 5.36 | 0.0M |
| 2022-06-08 | 5.15 | 5.47 | 5.15 | 5.42 | 0.0M |
| 2022-06-07 | 5.17 | 5.49 | 5.16 | 5.16 | 0.0M |
| 2022-06-06 | 5.30 | 5.60 | 5.15 | 5.48 | 0.0M |
| 2022-06-03 | 5.22 | 5.50 | 5.17 | 5.50 | 0.0M |
| 2022-06-02 | 5.68 | 5.91 | 5.20 | 5.50 | 0.0M |
| 2022-06-01 | 5.25 | 5.50 | 5.25 | 5.50 | 0.0M |
| 2022-05-31 | 5.30 | 5.65 | 5.20 | 5.25 | 0.0M |
| 2022-05-30 | 5.40 | 5.64 | 5.35 | 5.64 | 0.0M |
| 2022-05-27 | 5.35 | 5.55 | 5.35 | 5.40 | 0.0M |
| 2022-05-26 | 5.21 | 5.40 | 5.15 | 5.35 | 0.0M |
| 2022-05-25 | 5.64 | 5.64 | 5.20 | 5.58 | 0.0M |
| 2022-05-24 | 5.60 | 5.68 | 5.22 | 5.22 | 0.0M |
| 2022-05-23 | 5.20 | 5.72 | 5.20 | 5.50 | 0.0M |
| 2022-05-20 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0M |
| 2022-05-19 | 5.40 | 5.80 | 5.40 | 5.50 | 0.0M |
| 2022-05-18 | 5.91 | 5.91 | 5.80 | 5.80 | 0.0M |
| 2022-05-17 | 5.50 | 5.95 | 5.42 | 5.75 | 0.0M |
| 2022-05-16 | 6.15 | 6.17 | 5.99 | 5.99 | 0.0M |
| 2022-05-13 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0M |
| 2022-05-11 | 5.70 | 6.19 | 5.70 | 6.00 | 0.0M |
| 2022-05-10 | 5.70 | 6.00 | 5.70 | 5.88 | 0.0M |
| 2022-05-09 | 5.80 | 6.08 | 5.72 | 5.72 | 0.0M |
| 2022-05-06 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2022-05-05 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2022-05-04 | 5.70 | 6.19 | 5.70 | 6.19 | 0.0M |
| 2022-05-02 | 5.70 | 6.15 | 5.70 | 6.15 | 0.0M |
| 2022-04-29 | 6.22 | 6.22 | 6.00 | 6.20 | 0.0M |
| 2022-04-28 | 6.20 | 6.39 | 5.95 | 6.22 | 0.0M |
| 2022-04-27 | 6.15 | 6.15 | 5.90 | 5.90 | 0.0M |
| 2022-04-26 | 6.38 | 6.38 | 6.00 | 6.15 | 0.0M |
| 2022-04-25 | 6.20 | 6.40 | 6.20 | 6.40 | 0.0M |
| 2022-04-22 | 6.10 | 6.20 | 6.10 | 6.20 | 0.0M |
| 2022-04-21 | 6.15 | 6.15 | 6.10 | 6.10 | 0.0M |
| 2022-04-20 | 6.25 | 6.25 | 6.05 | 6.15 | 0.0M |
| 2022-04-19 | 6.10 | 6.10 | 5.95 | 6.00 | 0.0M |
| 2022-04-14 | 6.40 | 6.40 | 6.10 | 6.20 | 0.0M |
| 2022-04-13 | 6.30 | 6.35 | 6.05 | 6.30 | 0.0M |
| 2022-04-12 | 6.40 | 6.40 | 6.15 | 6.35 | 0.0M |
| 2022-04-11 | 6.50 | 6.50 | 6.05 | 6.15 | 0.0M |
| 2022-04-08 | 6.75 | 7.10 | 6.35 | 6.50 | 0.0M |
| 2022-04-07 | 7.00 | 7.15 | 6.65 | 7.15 | 0.0M |
| 2022-04-06 | 7.05 | 7.40 | 6.70 | 7.15 | 0.0M |
| 2022-04-05 | 6.10 | 7.35 | 6.10 | 7.05 | 0.1M |
| 2022-04-04 | 6.30 | 6.30 | 6.05 | 6.15 | 0.0M |
| 2022-04-01 | 6.35 | 6.70 | 6.20 | 6.40 | 0.0M |
| 2022-03-31 | 6.70 | 6.75 | 6.20 | 6.70 | 0.0M |
| 2022-03-30 | 7.10 | 7.10 | 6.50 | 6.75 | 0.0M |
| 2022-03-29 | 6.95 | 7.10 | 6.65 | 7.00 | 0.0M |
| 2022-03-28 | 6.50 | 7.10 | 6.50 | 6.90 | 0.0M |
| 2022-03-25 | 6.60 | 6.95 | 6.25 | 6.70 | 0.0M |
| 2022-03-24 | 6.85 | 7.10 | 6.25 | 6.55 | 0.0M |
| 2022-03-23 | 7.20 | 7.40 | 6.10 | 6.80 | 0.0M |
| 2022-03-22 | 7.95 | 7.95 | 6.50 | 7.15 | 0.0M |
| 2022-03-21 | 8.70 | 8.70 | 7.15 | 7.80 | 0.1M |
| 2022-03-18 | 9.10 | 9.10 | 8.30 | 8.50 | 0.0M |
| 2022-03-17 | 10.30 | 10.30 | 8.40 | 8.70 | 0.0M |
| 2022-03-16 | 10.80 | 11.80 | 9.75 | 10.20 | 0.0M |
| 2022-03-15 | 7.80 | 9.80 | 7.80 | 9.80 | 0.1M |
| 2022-03-14 | 6.45 | 7.85 | 6.45 | 7.80 | 0.0M |
| 2022-03-11 | 7.20 | 7.30 | 6.05 | 6.05 | 0.0M |
| 2022-03-10 | 8.00 | 8.30 | 7.20 | 7.20 | 0.0M |
| 2022-03-09 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-03-08 | 7.80 | 8.00 | 7.05 | 8.00 | 0.0M |
| 2022-03-07 | 9.95 | 10.40 | 7.30 | 7.90 | 0.0M |
| 2022-03-04 | 10.20 | 10.70 | 7.50 | 9.50 | 0.0M |
| 2022-03-03 | 9.00 | 10.50 | 8.10 | 9.35 | 0.0M |
| 2022-03-02 | 12.40 | 12.60 | 10.10 | 10.70 | 0.0M |
| 2022-03-01 | 13.50 | 14.30 | 11.00 | 11.90 | 0.0M |
| 2022-02-28 | 14.60 | 15.30 | 12.80 | 13.20 | 0.0M |
| 2022-02-25 | 14.20 | 15.40 | 12.80 | 14.90 | 0.0M |
| 2022-02-24 | 16.00 | 16.00 | 13.70 | 14.20 | 0.0M |
| 2022-02-23 | 16.30 | 16.40 | 16.30 | 16.40 | 0.0M |
| 2022-02-22 | 16.00 | 16.50 | 14.50 | 16.40 | 0.0M |
| 2022-02-21 | 12.60 | 16.60 | 12.60 | 16.60 | 0.0M |
| 2022-02-18 | 12.50 | 12.70 | 12.50 | 12.70 | 0.0M |
| 2022-02-17 | 13.10 | 13.10 | 10.70 | 12.70 | 0.0M |
| 2022-02-16 | 14.70 | 15.80 | 13.30 | 14.00 | 0.0M |
| 2022-02-15 | 18.20 | 19.00 | 13.40 | 14.70 | 0.0M |
| 2022-02-14 | 16.60 | 20.00 | 15.00 | 17.00 | 0.0M |
| 2022-02-11 | 16.90 | 18.40 | 16.90 | 18.40 | 0.0M |
| 2022-02-10 | 15.40 | 16.90 | 14.20 | 16.90 | 0.0M |
| 2022-02-09 | 19.00 | 20.80 | 14.60 | 15.30 | 0.0M |
| 2022-02-08 | 18.00 | 19.20 | 18.00 | 19.00 | 0.0M |
| 2022-02-07 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2022-02-04 | 17.00 | 18.70 | 17.00 | 18.50 | 0.0M |
| 2022-02-03 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2022-02-02 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2022-02-01 | 17.00 | 17.10 | 17.00 | 17.10 | 0.0M |
| 2022-01-31 | 17.10 | 17.10 | 17.10 | 17.10 | 0.0M |
| 2022-01-28 | 17.10 | 17.10 | 17.10 | 17.10 | 0.0M |
| 2022-01-27 | 17.10 | 17.10 | 17.10 | 17.10 | 0.0M |
| 2022-01-26 | 17.10 | 17.10 | 17.00 | 17.10 | 0.0M |
| 2022-01-25 | 16.00 | 17.20 | 16.00 | 17.10 | 0.0M |
| 2022-01-24 | 13.50 | 16.10 | 13.50 | 16.10 | 0.0M |
| 2022-01-20 | 13.70 | 13.70 | 13.70 | 13.70 | 0.0M |
| 2022-01-19 | 13.40 | 13.80 | 13.40 | 13.80 | 0.0M |
| 2022-01-18 | 10.80 | 13.40 | 9.75 | 13.40 | 0.0M |
| 2022-01-17 | 12.50 | 12.60 | 11.40 | 12.60 | 0.0M |
| 2022-01-12 | 13.00 | 13.00 | 11.50 | 12.60 | 0.0M |
| 2022-01-11 | 14.00 | 14.00 | 11.40 | 12.00 | 0.0M |
| 2022-01-10 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2022-01-07 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2022-01-05 | 13.00 | 14.40 | 13.00 | 14.40 | 0.0M |