1.60
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3.57 | 4.07 | 3.54 | 3.57 | 0.0M |
| 2024-12-27 | 3.89 | 4.10 | 3.65 | 3.89 | 0.0M |
| 2024-12-23 | 3.40 | 3.57 | 3.31 | 3.40 | 0.4M |
| 2024-12-20 | 3.20 | 3.70 | 2.82 | 3.20 | 0.2M |
| 2024-12-19 | 2.87 | 2.88 | 2.45 | 2.87 | 0.1M |
| 2024-12-18 | 2.48 | 2.60 | 2.11 | 2.48 | 0.0M |
| 2024-12-17 | 5.64 | 6.13 | 5.59 | 5.64 | 0.0M |
| 2024-12-16 | 6.08 | 6.45 | 5.91 | 6.08 | 0.0M |
| 2024-12-13 | 6.28 | 6.30 | 5.73 | 6.28 | 0.0M |
| 2024-12-12 | 5.72 | 5.95 | 5.37 | 5.72 | 0.0M |
| 2024-12-11 | 5.79 | 6.01 | 4.80 | 5.79 | 0.0M |
| 2024-12-10 | 4.73 | 4.73 | 4.52 | 4.73 | 0.0M |
| 2024-12-09 | 4.40 | 4.50 | 4.40 | 4.40 | 0.0M |
| 2024-12-06 | 4.60 | 4.70 | 4.54 | 4.60 | 0.0M |
| 2024-12-05 | 4.40 | 4.63 | 4.24 | 4.40 | 0.0M |
| 2024-12-04 | 4.22 | 4.26 | 4.22 | 4.22 | 0.0M |
| 2024-12-03 | 4.24 | 4.37 | 4.20 | 4.24 | 0.0M |
| 2024-12-02 | 4.33 | 4.33 | 4.28 | 4.33 | 0.0M |
| 2024-11-29 | 4.20 | 4.28 | 4.14 | 4.20 | 0.0M |
| 2024-11-28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0M |
| 2024-11-27 | 4.16 | 4.16 | 4.14 | 4.16 | 0.0M |
| 2024-11-26 | 4.23 | 4.60 | 4.22 | 4.23 | 0.0M |
| 2024-11-25 | 4.37 | 4.51 | 4.28 | 4.37 | 0.0M |
| 2024-11-22 | 4.29 | 4.29 | 4.06 | 4.29 | 0.0M |
| 2024-11-21 | 4.04 | 4.23 | 4.03 | 4.04 | 0.0M |
| 2024-11-20 | 4.16 | 4.60 | 4.16 | 4.16 | 0.0M |
| 2024-11-19 | 4.45 | 4.68 | 4.45 | 4.45 | 0.0M |
| 2024-11-18 | 4.52 | 5.23 | 4.52 | 4.52 | 0.0M |
| 2024-11-15 | 4.52 | 4.52 | 4.36 | 4.52 | 0.0M |
| 2024-11-14 | 4.48 | 4.59 | 4.47 | 4.48 | 0.0M |
| 2024-11-13 | 4.57 | 4.57 | 4.31 | 4.57 | 0.0M |
| 2024-11-12 | 4.30 | 4.49 | 4.20 | 4.30 | 0.1M |
| 2024-11-11 | 4.16 | 4.16 | 3.95 | 4.16 | 0.0M |
| 2024-11-08 | 4.13 | 4.40 | 4.04 | 4.13 | 0.0M |
| 2024-11-07 | 5.06 | 5.52 | 4.94 | 5.06 | 0.0M |
| 2024-11-06 | 7.29 | 7.31 | 7.04 | 7.29 | 0.1M |
| 2024-11-05 | 7.38 | 7.87 | 7.25 | 7.38 | 0.0M |
| 2024-11-04 | 7.17 | 7.68 | 7.17 | 7.17 | 0.0M |
| 2024-11-01 | 7.83 | 7.95 | 7.81 | 7.83 | 0.0M |
| 2024-10-31 | 7.83 | 7.91 | 7.49 | 7.83 | 0.0M |
| 2024-10-30 | 7.65 | 8.29 | 7.55 | 7.65 | 0.0M |
| 2024-10-29 | 8.41 | 8.47 | 8.29 | 8.41 | 0.0M |
| 2024-10-28 | 8.41 | 8.42 | 8.26 | 8.41 | 0.0M |
| 2024-10-25 | 8.27 | 8.30 | 8.19 | 8.27 | 0.0M |
| 2024-10-24 | 8.13 | 8.19 | 8.02 | 8.13 | 0.0M |
| 2024-10-23 | 8.17 | 8.22 | 8.00 | 8.17 | 0.0M |
| 2024-10-22 | 7.98 | 8.50 | 7.96 | 7.98 | 0.0M |
| 2024-10-21 | 8.24 | 8.83 | 8.02 | 8.24 | 0.0M |
| 2024-10-18 | 10.65 | 10.77 | 10.51 | 10.65 | 0.0M |
| 2024-10-17 | 10.70 | 10.70 | 10.30 | 10.70 | 0.0M |
| 2024-10-16 | 10.28 | 10.39 | 10.28 | 10.28 | 0.0M |
| 2024-10-15 | 10.20 | 10.35 | 9.37 | 10.20 | 0.0M |
| 2024-10-14 | 9.27 | 9.27 | 9.19 | 9.27 | 0.0M |
| 2024-10-11 | 9.22 | 9.22 | 8.70 | 9.22 | 0.0M |
| 2024-10-10 | 8.84 | 9.24 | 8.80 | 8.84 | 0.0M |
| 2024-10-09 | 9.06 | 9.25 | 9.06 | 9.06 | 0.0M |
| 2024-10-08 | 9.13 | 9.38 | 9.10 | 9.13 | 0.0M |
| 2024-10-07 | 9.22 | 9.36 | 9.17 | 9.22 | 0.0M |
| 2024-10-04 | 9.26 | 9.70 | 9.08 | 9.26 | 0.0M |
| 2024-10-03 | 9.57 | 9.61 | 9.02 | 9.57 | 0.0M |
| 2024-10-02 | 9.18 | 9.39 | 9.10 | 9.18 | 0.0M |
| 2024-10-01 | 9.08 | 9.60 | 9.08 | 9.08 | 0.0M |
| 2024-09-30 | 9.23 | 9.28 | 8.82 | 9.23 | 0.1M |
| 2024-09-27 | 8.69 | 8.69 | 8.42 | 8.69 | 0.1M |
| 2024-09-26 | 8.44 | 8.47 | 8.40 | 8.44 | 0.0M |
| 2024-09-25 | 8.32 | 8.50 | 8.31 | 8.32 | 0.0M |
| 2024-09-24 | 8.37 | 8.87 | 8.28 | 8.37 | 0.1M |
| 2024-09-23 | 9.06 | 9.54 | 9.06 | 9.06 | 0.1M |
| 2024-09-20 | 9.34 | 10.69 | 9.34 | 9.34 | 0.0M |
| 2024-09-19 | 10.50 | 11.26 | 9.45 | 10.50 | 0.1M |
| 2024-09-18 | 8.23 | 8.46 | 8.00 | 8.23 | 0.0M |
| 2024-09-17 | 8.19 | 9.08 | 7.93 | 8.19 | 0.0M |
| 2024-09-16 | 8.25 | 8.25 | 6.97 | 8.25 | 0.0M |
| 2024-09-13 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0M |
| 2024-09-12 | 6.28 | 6.89 | 6.28 | 6.28 | 0.0M |
| 2024-09-11 | 6.87 | 7.33 | 6.30 | 6.87 | 0.0M |
| 2024-09-10 | 6.31 | 6.55 | 6.30 | 6.31 | 0.0M |
| 2024-09-09 | 6.48 | 6.49 | 6.38 | 6.48 | 0.0M |
| 2024-09-06 | 6.40 | 6.55 | 6.39 | 6.40 | 0.0M |
| 2024-09-05 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-09-04 | 6.82 | 6.82 | 6.74 | 6.82 | 0.0M |
| 2024-09-03 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-09-02 | 7.08 | 7.30 | 7.08 | 7.08 | 0.0M |
| 2024-08-30 | 7.57 | 7.66 | 7.47 | 7.57 | 0.0M |
| 2024-08-29 | 7.40 | 7.40 | 7.30 | 7.40 | 0.0M |
| 2024-08-28 | 7.26 | 7.40 | 7.19 | 7.26 | 0.0M |
| 2024-08-27 | 7.33 | 7.33 | 6.94 | 7.33 | 0.0M |
| 2024-08-26 | 6.79 | 6.82 | 6.64 | 6.79 | 0.0M |
| 2024-08-23 | 6.80 | 6.85 | 6.70 | 6.80 | 0.0M |
| 2024-08-22 | 6.86 | 7.05 | 6.86 | 6.86 | 0.0M |
| 2024-08-21 | 6.94 | 7.08 | 6.90 | 6.94 | 0.0M |
| 2024-08-20 | 6.98 | 7.13 | 6.97 | 6.98 | 0.0M |
| 2024-08-19 | 7.10 | 7.24 | 7.07 | 7.10 | 0.1M |
| 2024-08-16 | 7.02 | 7.15 | 6.99 | 7.02 | 0.0M |
| 2024-08-15 | 7.07 | 7.07 | 6.94 | 7.07 | 0.0M |
| 2024-08-14 | 7.02 | 7.34 | 7.02 | 7.02 | 0.0M |
| 2024-08-13 | 7.31 | 7.60 | 7.31 | 7.31 | 0.0M |
| 2024-08-12 | 7.67 | 7.79 | 7.67 | 7.67 | 0.0M |
| 2024-08-09 | 7.74 | 7.79 | 7.70 | 7.74 | 0.0M |
| 2024-08-08 | 7.87 | 8.29 | 7.87 | 7.87 | 0.0M |
| 2024-08-07 | 8.89 | 8.89 | 8.66 | 8.89 | 0.0M |
| 2024-08-06 | 8.75 | 8.89 | 8.55 | 8.75 | 0.0M |
| 2024-08-05 | 8.29 | 8.39 | 8.05 | 8.29 | 0.0M |
| 2024-08-02 | 8.56 | 8.95 | 8.41 | 8.56 | 0.0M |
| 2024-08-01 | 8.88 | 9.00 | 8.87 | 8.88 | 0.0M |
| 2024-07-31 | 8.92 | 8.93 | 8.15 | 8.92 | 0.0M |
| 2024-07-30 | 8.09 | 8.12 | 7.94 | 8.09 | 0.0M |
| 2024-07-29 | 8.00 | 8.14 | 7.99 | 8.00 | 0.0M |
| 2024-07-26 | 8.08 | 8.09 | 7.97 | 8.08 | 0.0M |
| 2024-07-25 | 7.93 | 7.96 | 7.50 | 7.93 | 0.0M |
| 2024-07-24 | 7.62 | 7.62 | 7.52 | 7.62 | 0.0M |
| 2024-07-23 | 7.51 | 7.51 | 7.47 | 7.51 | 0.0M |
| 2024-07-22 | 7.46 | 7.51 | 7.45 | 7.46 | 0.0M |
| 2024-07-19 | 7.46 | 7.62 | 7.43 | 7.46 | 0.0M |
| 2024-07-18 | 7.64 | 7.65 | 7.42 | 7.64 | 0.0M |
| 2024-07-17 | 7.48 | 7.66 | 7.37 | 7.48 | 0.0M |
| 2024-07-16 | 7.53 | 7.79 | 7.45 | 7.53 | 0.0M |
| 2024-07-15 | 7.53 | 7.60 | 7.50 | 7.53 | 0.0M |
| 2024-07-12 | 7.56 | 7.57 | 7.44 | 7.56 | 0.0M |
| 2024-07-11 | 7.39 | 7.41 | 7.24 | 7.39 | 0.0M |
| 2024-07-10 | 7.30 | 7.30 | 7.10 | 7.24 | 0.0M |
| 2024-07-09 | 7.20 | 7.23 | 7.11 | 7.18 | 0.0M |
| 2024-07-08 | 7.72 | 7.72 | 7.20 | 7.23 | 0.0M |
| 2024-07-05 | 7.33 | 7.33 | 7.31 | 7.31 | 0.0M |
| 2024-07-04 | 7.40 | 7.40 | 7.20 | 7.21 | 0.0M |
| 2024-07-03 | 7.40 | 7.40 | 7.18 | 7.28 | 0.0M |
| 2024-07-02 | 7.02 | 7.33 | 7.02 | 7.24 | 0.0M |
| 2024-07-01 | 6.88 | 7.11 | 6.88 | 6.98 | 0.0M |
| 2024-06-28 | 7.20 | 7.29 | 6.96 | 7.00 | 0.1M |
| 2024-06-27 | 7.05 | 7.10 | 6.96 | 7.04 | 0.0M |
| 2024-06-26 | 7.12 | 7.12 | 6.94 | 6.94 | 0.0M |
| 2024-06-25 | 7.32 | 7.32 | 7.07 | 7.07 | 0.0M |
| 2024-06-24 | 6.94 | 7.11 | 6.94 | 7.11 | 0.0M |
| 2024-06-21 | 6.58 | 6.93 | 6.44 | 6.86 | 0.0M |
| 2024-06-20 | 7.64 | 7.65 | 7.42 | 7.42 | 0.0M |
| 2024-06-18 | 7.89 | 7.89 | 7.87 | 7.87 | 0.0M |
| 2024-06-17 | 7.97 | 7.97 | 7.88 | 7.95 | 0.0M |
| 2024-06-14 | 8.60 | 8.60 | 8.11 | 8.11 | 0.0M |
| 2024-06-13 | 8.77 | 8.82 | 8.72 | 8.72 | 0.0M |
| 2024-06-12 | 8.94 | 8.94 | 8.74 | 8.84 | 0.0M |
| 2024-06-11 | 9.04 | 9.04 | 8.80 | 8.87 | 0.0M |
| 2024-06-10 | 9.40 | 9.41 | 9.05 | 9.05 | 0.0M |
| 2024-06-07 | 9.49 | 9.49 | 9.22 | 9.22 | 0.0M |
| 2024-06-06 | 9.41 | 9.42 | 9.27 | 9.28 | 0.0M |
| 2024-06-05 | 9.48 | 9.49 | 9.33 | 9.36 | 0.1M |
| 2024-06-04 | 9.54 | 9.54 | 9.54 | 9.54 | 0.0M |
| 2024-06-03 | 9.49 | 9.56 | 9.38 | 9.38 | 0.0M |
| 2024-05-31 | 9.48 | 9.48 | 9.48 | 9.48 | 0.1M |
| 2024-05-30 | 9.36 | 9.36 | 9.36 | 9.36 | 0.0M |
| 2024-05-28 | 9.48 | 9.51 | 9.48 | 9.51 | 0.0M |
| 2024-05-27 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0M |
| 2024-05-24 | 9.29 | 9.30 | 9.27 | 9.30 | 0.0M |
| 2024-05-23 | 9.31 | 9.63 | 9.31 | 9.40 | 0.0M |
| 2024-05-22 | 9.57 | 9.57 | 9.46 | 9.46 | 0.0M |
| 2024-05-21 | 9.71 | 9.80 | 9.64 | 9.64 | 0.0M |
| 2024-05-16 | 9.81 | 9.95 | 9.72 | 9.93 | 0.0M |
| 2024-05-15 | 9.82 | 9.87 | 9.65 | 9.70 | 0.0M |
| 2024-05-14 | 9.62 | 9.73 | 9.60 | 9.73 | 0.0M |
| 2024-05-13 | 9.64 | 9.64 | 9.59 | 9.59 | 0.0M |
| 2024-05-10 | 9.99 | 9.99 | 9.85 | 9.93 | 0.1M |
| 2024-05-08 | 10.36 | 10.36 | 10.29 | 10.29 | 0.0M |
| 2024-05-06 | 10.70 | 10.70 | 10.49 | 10.49 | 0.0M |
| 2024-05-03 | 10.51 | 10.61 | 10.50 | 10.61 | 0.0M |
| 2024-05-02 | 10.72 | 10.72 | 10.37 | 10.39 | 0.0M |
| 2024-04-30 | 11.02 | 11.08 | 10.86 | 10.92 | 0.0M |
| 2024-04-29 | 11.12 | 11.46 | 11.07 | 11.07 | 0.0M |
| 2024-04-26 | 10.98 | 11.22 | 10.90 | 11.22 | 0.0M |
| 2024-04-25 | 10.92 | 11.15 | 10.84 | 10.84 | 0.0M |
| 2024-04-24 | 11.07 | 11.27 | 11.02 | 11.09 | 0.0M |
| 2024-04-23 | 10.92 | 10.97 | 10.92 | 10.95 | 0.0M |
| 2024-04-22 | 10.93 | 10.93 | 10.93 | 10.93 | 0.0M |
| 2024-04-18 | 10.90 | 11.06 | 10.80 | 10.90 | 0.1M |
| 2024-04-17 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0M |
| 2024-04-16 | 10.85 | 10.91 | 10.85 | 10.91 | 0.0M |
| 2024-04-15 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0M |
| 2024-04-11 | 11.53 | 11.57 | 11.46 | 11.51 | 0.0M |
| 2024-04-10 | 11.71 | 12.00 | 11.29 | 11.37 | 0.0M |
| 2024-04-09 | 11.49 | 11.90 | 11.49 | 11.83 | 0.0M |
| 2024-04-08 | 11.21 | 11.40 | 11.21 | 11.40 | 0.0M |
| 2024-04-05 | 11.37 | 11.60 | 11.04 | 11.08 | 0.0M |
| 2024-04-04 | 11.09 | 11.62 | 11.09 | 11.50 | 0.1M |
| 2024-04-03 | 10.75 | 10.91 | 10.64 | 10.78 | 0.0M |
| 2024-04-02 | 10.60 | 11.04 | 10.60 | 10.82 | 0.0M |
| 2024-03-27 | 10.47 | 10.65 | 10.47 | 10.65 | 0.0M |
| 2024-03-26 | 10.58 | 10.71 | 10.43 | 10.43 | 0.0M |
| 2024-03-25 | 10.28 | 10.40 | 10.28 | 10.40 | 0.0M |
| 2024-03-22 | 9.80 | 10.05 | 9.80 | 9.88 | 0.0M |
| 2024-03-21 | 10.19 | 10.19 | 9.61 | 9.72 | 0.1M |
| 2024-03-20 | 9.80 | 10.05 | 9.73 | 9.97 | 0.2M |
| 2024-03-19 | 9.80 | 9.89 | 9.75 | 9.75 | 0.1M |
| 2024-03-18 | 9.54 | 9.75 | 9.54 | 9.75 | 0.0M |
| 2024-03-15 | 9.75 | 9.83 | 9.50 | 9.54 | 0.2M |
| 2024-03-14 | 9.98 | 10.07 | 9.82 | 9.82 | 0.1M |
| 2024-03-13 | 10.00 | 10.10 | 9.95 | 10.09 | 0.1M |
| 2024-03-12 | 10.52 | 10.56 | 10.06 | 10.07 | 0.1M |
| 2024-03-11 | 10.71 | 10.73 | 10.52 | 10.55 | 0.1M |
| 2024-03-08 | 10.53 | 10.94 | 10.53 | 10.86 | 0.1M |
| 2024-03-07 | 10.51 | 10.77 | 10.51 | 10.52 | 0.1M |
| 2024-03-05 | 9.77 | 9.82 | 9.77 | 9.82 | 0.0M |
| 2024-03-04 | 10.42 | 10.42 | 9.87 | 9.87 | 0.1M |
| 2024-03-01 | 9.91 | 10.11 | 9.88 | 10.11 | 0.0M |
| 2024-02-29 | 9.56 | 9.68 | 9.40 | 9.68 | 0.1M |
| 2024-02-28 | 9.62 | 9.70 | 9.48 | 9.48 | 0.1M |
| 2024-02-27 | 9.85 | 9.88 | 9.66 | 9.74 | 0.1M |
| 2024-02-26 | 9.68 | 9.70 | 9.59 | 9.62 | 0.0M |
| 2024-02-23 | 9.97 | 10.02 | 9.72 | 9.74 | 0.1M |
| 2024-02-22 | 10.01 | 10.04 | 9.60 | 9.99 | 0.1M |
| 2024-02-21 | 9.73 | 9.98 | 9.71 | 9.97 | 0.0M |
| 2024-02-20 | 10.76 | 10.76 | 10.03 | 10.05 | 0.1M |
| 2024-02-19 | 10.89 | 11.00 | 10.74 | 10.77 | 0.1M |
| 2024-02-16 | 11.39 | 11.51 | 11.26 | 11.26 | 0.1M |
| 2024-02-15 | 12.00 | 12.05 | 11.40 | 11.40 | 0.1M |
| 2024-02-14 | 11.47 | 11.94 | 11.44 | 11.89 | 0.3M |
| 2024-02-13 | 11.55 | 12.02 | 11.34 | 11.40 | 0.2M |
| 2024-02-12 | 11.36 | 11.51 | 11.27 | 11.51 | 0.1M |
| 2024-02-09 | 12.00 | 12.00 | 11.43 | 11.43 | 0.1M |
| 2024-02-08 | 11.80 | 12.55 | 11.80 | 11.95 | 0.1M |
| 2024-02-07 | 11.54 | 11.60 | 9.00 | 10.90 | 0.2M |
| 2024-02-06 | 11.34 | 11.40 | 11.09 | 11.22 | 0.1M |
| 2024-02-05 | 12.27 | 12.27 | 11.50 | 11.50 | 1.0M |
| 2024-02-02 | 12.62 | 12.70 | 12.26 | 12.26 | 0.1M |
| 2024-02-01 | 12.26 | 12.60 | 12.26 | 12.48 | 0.3M |
| 2024-01-31 | 12.45 | 12.45 | 12.16 | 12.42 | 0.2M |
| 2024-01-30 | 13.02 | 13.03 | 12.50 | 12.56 | 0.2M |
| 2024-01-29 | 13.44 | 13.44 | 12.92 | 12.92 | 0.1M |
| 2024-01-26 | 12.89 | 13.31 | 12.89 | 13.29 | 0.2M |
| 2024-01-25 | 13.14 | 13.14 | 12.84 | 12.93 | 0.1M |
| 2024-01-24 | 13.15 | 13.28 | 13.01 | 13.06 | 0.1M |
| 2024-01-23 | 13.25 | 13.25 | 12.97 | 13.08 | 0.3M |
| 2024-01-22 | 12.97 | 13.28 | 12.77 | 13.20 | 0.3M |
| 2024-01-19 | 12.90 | 12.99 | 12.84 | 12.91 | 0.4M |
| 2024-01-18 | 12.61 | 12.75 | 12.61 | 12.75 | 0.3M |
| 2024-01-17 | 12.77 | 12.77 | 12.65 | 12.68 | 0.1M |
| 2024-01-16 | 12.90 | 13.07 | 12.76 | 13.00 | 0.2M |
| 2024-01-15 | 13.46 | 13.46 | 12.99 | 13.04 | 0.0M |
| 2024-01-12 | 13.69 | 13.69 | 13.49 | 13.56 | 0.1M |
| 2024-01-11 | 14.11 | 14.12 | 13.62 | 13.62 | 0.2M |
| 2024-01-10 | 13.74 | 14.07 | 13.74 | 13.88 | 0.1M |