1.95
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.67 | 4.80 | 4.67 | 4.75 | 3.8M |
| 2023-12-28 | 4.19 | 4.69 | 4.19 | 4.67 | 6.9M |
| 2023-12-27 | 4.20 | 4.31 | 4.17 | 4.19 | 3.3M |
| 2023-12-22 | 4.02 | 4.30 | 4.02 | 4.23 | 5.7M |
| 2023-12-21 | 3.99 | 4.20 | 3.86 | 4.01 | 4.0M |
| 2023-12-20 | 4.49 | 4.49 | 4.03 | 4.06 | 7.7M |
| 2023-12-19 | 4.16 | 4.32 | 4.13 | 4.24 | 4.1M |
| 2023-12-18 | 4.19 | 4.32 | 4.12 | 4.17 | 5.0M |
| 2023-12-15 | 3.72 | 4.36 | 3.72 | 4.18 | 14.6M |
| 2023-12-14 | 3.64 | 3.85 | 3.61 | 3.69 | 11.2M |
| 2023-12-13 | 3.55 | 3.67 | 3.49 | 3.60 | 5.5M |
| 2023-12-12 | 3.92 | 3.93 | 3.54 | 3.66 | 15.8M |
| 2023-12-11 | 3.47 | 4.26 | 3.39 | 3.94 | 20.3M |
| 2023-12-08 | 3.30 | 3.59 | 3.30 | 3.47 | 4.8M |
| 2023-12-07 | 3.70 | 3.70 | 3.48 | 3.61 | 6.5M |
| 2023-12-06 | 3.66 | 3.84 | 3.66 | 3.70 | 5.8M |
| 2023-12-05 | 3.78 | 3.84 | 3.70 | 3.71 | 5.2M |
| 2023-12-04 | 4.00 | 4.00 | 3.69 | 3.77 | 7.4M |
| 2023-12-01 | 4.80 | 4.80 | 3.81 | 3.94 | 24.6M |
| 2023-11-30 | 4.71 | 4.79 | 4.51 | 4.78 | 64.7M |
| 2023-11-29 | 4.60 | 4.79 | 4.48 | 4.66 | 7.4M |
| 2023-11-28 | 5.08 | 5.08 | 4.59 | 4.63 | 11.3M |
| 2023-11-27 | 5.22 | 5.26 | 5.02 | 5.06 | 5.0M |
| 2023-11-24 | 5.40 | 5.46 | 5.18 | 5.22 | 3.1M |
| 2023-11-23 | 4.90 | 5.51 | 4.87 | 5.43 | 9.8M |
| 2023-11-22 | 5.00 | 5.00 | 4.75 | 4.86 | 6.6M |
| 2023-11-21 | 5.34 | 5.35 | 5.00 | 5.00 | 3.1M |
| 2023-11-20 | 5.20 | 5.23 | 4.96 | 5.21 | 3.1M |
| 2023-11-17 | 5.29 | 5.29 | 4.97 | 5.02 | 4.7M |
| 2023-11-16 | 5.49 | 5.53 | 5.29 | 5.36 | 6.5M |
| 2023-11-15 | 5.23 | 5.45 | 5.16 | 5.44 | 6.3M |
| 2023-11-14 | 5.17 | 5.40 | 5.11 | 5.22 | 5.6M |
| 2023-11-13 | 4.94 | 5.23 | 4.88 | 5.19 | 4.0M |
| 2023-11-10 | 5.02 | 5.03 | 4.84 | 4.93 | 3.6M |
| 2023-11-09 | 5.53 | 5.55 | 5.02 | 5.12 | 7.1M |
| 2023-11-08 | 5.33 | 5.73 | 5.31 | 5.56 | 4.9M |
| 2023-11-07 | 5.60 | 5.85 | 5.42 | 5.47 | 9.7M |
| 2023-11-06 | 5.24 | 5.72 | 5.24 | 5.70 | 11.2M |
| 2023-11-03 | 4.49 | 5.30 | 4.40 | 5.14 | 16.2M |
| 2023-11-02 | 4.42 | 4.77 | 4.36 | 4.43 | 7.0M |
| 2023-11-01 | 4.20 | 4.44 | 4.19 | 4.31 | 4.0M |
| 2023-10-31 | 4.05 | 4.43 | 4.05 | 4.19 | 5.3M |
| 2023-10-30 | 4.53 | 4.61 | 4.09 | 4.19 | 5.8M |
| 2023-10-27 | 4.38 | 4.63 | 4.32 | 4.48 | 5.4M |
| 2023-10-26 | 4.48 | 4.61 | 4.37 | 4.44 | 6.9M |
| 2023-10-25 | 4.32 | 4.82 | 4.30 | 4.60 | 16.1M |
| 2023-10-24 | 3.84 | 4.25 | 3.76 | 4.12 | 10.8M |
| 2023-10-20 | 3.70 | 3.93 | 3.61 | 3.84 | 5.5M |
| 2023-10-19 | 3.66 | 3.83 | 3.58 | 3.73 | 5.7M |
| 2023-10-18 | 3.83 | 3.83 | 3.56 | 3.66 | 3.6M |
| 2023-10-17 | 3.86 | 3.86 | 3.70 | 3.73 | 3.1M |
| 2023-10-16 | 3.51 | 3.80 | 3.27 | 3.72 | 8.7M |
| 2023-10-13 | 4.09 | 4.09 | 3.58 | 3.58 | 8.9M |
| 2023-10-12 | 4.24 | 4.24 | 4.05 | 4.14 | 3.7M |
| 2023-10-11 | 3.88 | 4.19 | 3.86 | 4.17 | 3.7M |
| 2023-10-10 | 4.18 | 4.30 | 3.88 | 3.91 | 2.7M |
| 2023-10-09 | 4.20 | 4.28 | 4.09 | 4.14 | 4.1M |
| 2023-10-06 | 3.90 | 4.26 | 3.90 | 4.20 | 2.2M |
| 2023-10-05 | 3.98 | 4.07 | 3.82 | 4.04 | 2.3M |
| 2023-10-04 | 3.96 | 4.07 | 3.77 | 3.83 | 2.9M |
| 2023-10-03 | 4.29 | 4.29 | 4.01 | 4.03 | 4.8M |
| 2023-09-29 | 4.05 | 4.30 | 4.05 | 4.29 | 2.4M |
| 2023-09-28 | 4.16 | 4.16 | 3.99 | 4.03 | 9.6M |
| 2023-09-27 | 4.17 | 4.17 | 4.05 | 4.13 | 7.0M |
| 2023-09-26 | 4.23 | 4.27 | 4.10 | 4.16 | 5.2M |
| 2023-09-25 | 4.04 | 4.48 | 4.04 | 4.34 | 5.7M |
| 2023-09-22 | 4.03 | 4.45 | 3.99 | 4.40 | 13.1M |
| 2023-09-21 | 4.48 | 4.48 | 3.96 | 4.01 | 10.6M |
| 2023-09-20 | 4.41 | 4.41 | 4.14 | 4.34 | 4.7M |
| 2023-09-19 | 4.55 | 4.55 | 4.29 | 4.37 | 6.4M |
| 2023-09-18 | 4.66 | 4.66 | 4.40 | 4.55 | 6.4M |
| 2023-09-15 | 4.39 | 4.84 | 4.32 | 4.66 | 14.8M |
| 2023-09-14 | 4.49 | 4.49 | 4.26 | 4.34 | 8.6M |
| 2023-09-13 | 4.74 | 4.79 | 4.39 | 4.49 | 12.0M |
| 2023-09-12 | 4.85 | 4.90 | 4.58 | 4.68 | 9.3M |
| 2023-09-11 | 5.10 | 5.16 | 4.76 | 4.85 | 11.3M |
| 2023-09-07 | 5.50 | 5.65 | 5.19 | 5.30 | 8.2M |
| 2023-09-06 | 5.68 | 5.68 | 5.40 | 5.50 | 4.7M |
| 2023-09-05 | 6.24 | 6.24 | 5.56 | 5.64 | 7.9M |
| 2023-09-04 | 6.00 | 6.06 | 5.61 | 5.98 | 5.6M |
| 2023-08-31 | 6.17 | 6.45 | 5.89 | 5.91 | 6.5M |
| 2023-08-30 | 6.41 | 6.78 | 6.16 | 6.28 | 5.0M |
| 2023-08-29 | 5.90 | 6.42 | 5.90 | 6.39 | 5.1M |
| 2023-08-28 | 6.06 | 6.26 | 5.84 | 5.90 | 7.9M |
| 2023-08-25 | 6.08 | 6.20 | 5.57 | 5.87 | 11.0M |
| 2023-08-24 | 6.49 | 6.51 | 6.01 | 6.08 | 6.2M |
| 2023-08-23 | 6.49 | 6.77 | 6.34 | 6.35 | 4.7M |
| 2023-08-22 | 6.43 | 6.90 | 6.38 | 6.49 | 6.9M |
| 2023-08-21 | 6.79 | 6.79 | 6.43 | 6.64 | 4.3M |
| 2023-08-18 | 7.25 | 7.25 | 6.81 | 6.95 | 4.8M |
| 2023-08-17 | 7.27 | 7.28 | 6.71 | 7.10 | 4.1M |
| 2023-08-16 | 7.44 | 7.44 | 6.89 | 7.08 | 3.3M |
| 2023-08-15 | 7.50 | 7.50 | 6.81 | 7.31 | 8.4M |
| 2023-08-14 | 8.03 | 8.04 | 7.30 | 7.53 | 5.2M |
| 2023-08-11 | 7.38 | 8.50 | 7.38 | 8.20 | 15.6M |
| 2023-08-10 | 7.29 | 7.37 | 7.12 | 7.19 | 2.5M |
| 2023-08-09 | 7.42 | 7.42 | 7.14 | 7.29 | 3.4M |
| 2023-08-08 | 7.70 | 7.70 | 7.16 | 7.26 | 3.6M |
| 2023-08-07 | 8.23 | 8.23 | 7.61 | 7.69 | 3.2M |
| 2023-08-04 | 8.09 | 8.60 | 8.09 | 8.23 | 2.6M |
| 2023-08-03 | 8.34 | 8.36 | 8.12 | 8.23 | 2.7M |
| 2023-08-02 | 8.38 | 8.48 | 8.12 | 8.28 | 4.9M |
| 2023-08-01 | 8.61 | 8.95 | 8.14 | 8.38 | 6.1M |
| 2023-07-31 | 9.08 | 9.25 | 8.46 | 8.52 | 3.6M |
| 2023-07-28 | 8.73 | 9.07 | 8.66 | 9.04 | 2.6M |
| 2023-07-27 | 8.54 | 8.84 | 8.48 | 8.72 | 4.1M |
| 2023-07-26 | 8.38 | 8.59 | 8.30 | 8.45 | 3.3M |
| 2023-07-25 | 8.00 | 8.39 | 8.00 | 8.20 | 4.0M |
| 2023-07-24 | 8.36 | 8.36 | 7.53 | 7.93 | 5.9M |
| 2023-07-21 | 8.73 | 8.82 | 8.10 | 8.35 | 5.0M |
| 2023-07-20 | 8.50 | 8.98 | 8.46 | 8.73 | 4.4M |
| 2023-07-19 | 9.15 | 9.15 | 8.32 | 8.74 | 5.5M |
| 2023-07-18 | 9.93 | 9.93 | 8.93 | 9.15 | 4.7M |
| 2023-07-14 | 10.54 | 10.56 | 9.97 | 9.97 | 2.9M |
| 2023-07-13 | 10.68 | 10.86 | 10.42 | 10.44 | 6.2M |
| 2023-07-12 | 10.46 | 10.66 | 10.38 | 10.60 | 3.4M |
| 2023-07-11 | 10.38 | 10.44 | 10.16 | 10.44 | 2.3M |
| 2023-07-10 | 10.12 | 10.56 | 10.12 | 10.38 | 2.0M |
| 2023-07-07 | 10.26 | 10.40 | 10.14 | 10.26 | 2.6M |
| 2023-07-06 | 10.20 | 10.30 | 10.04 | 10.26 | 3.1M |
| 2023-07-05 | 10.20 | 10.48 | 9.94 | 10.00 | 3.7M |
| 2023-07-04 | 10.10 | 10.68 | 10.00 | 10.48 | 4.6M |
| 2023-07-03 | 9.15 | 10.26 | 9.15 | 10.06 | 3.8M |
| 2023-06-30 | 8.85 | 9.26 | 8.85 | 9.05 | 2.1M |
| 2023-06-29 | 9.28 | 9.48 | 8.84 | 8.85 | 2.9M |
| 2023-06-28 | 8.90 | 9.31 | 8.80 | 9.28 | 5.0M |
| 2023-06-27 | 8.49 | 8.87 | 8.47 | 8.77 | 4.8M |
| 2023-06-26 | 8.19 | 8.99 | 8.19 | 8.34 | 3.9M |
| 2023-06-23 | 8.50 | 8.61 | 7.94 | 8.12 | 5.2M |
| 2023-06-21 | 8.82 | 8.82 | 8.48 | 8.53 | 2.9M |
| 2023-06-20 | 9.04 | 9.04 | 8.47 | 8.84 | 4.8M |
| 2023-06-19 | 9.93 | 9.93 | 8.70 | 9.01 | 4.1M |
| 2023-06-16 | 9.20 | 9.80 | 9.20 | 9.65 | 8.8M |
| 2023-06-15 | 9.20 | 9.20 | 8.77 | 9.18 | 4.6M |
| 2023-06-14 | 8.86 | 9.20 | 8.86 | 9.04 | 6.7M |
| 2023-06-13 | 8.99 | 9.04 | 8.68 | 8.86 | 5.2M |
| 2023-06-12 | 9.36 | 9.36 | 8.58 | 8.89 | 5.9M |
| 2023-06-09 | 9.30 | 9.76 | 8.93 | 9.40 | 14.7M |
| 2023-06-08 | 9.72 | 9.72 | 8.87 | 9.21 | 7.0M |
| 2023-06-07 | 10.82 | 11.24 | 9.72 | 9.83 | 2.2M |
| 2023-06-06 | 10.58 | 10.90 | 10.34 | 10.78 | 1.7M |
| 2023-06-05 | 11.14 | 11.14 | 10.04 | 10.58 | 6.5M |
| 2023-06-02 | 10.02 | 11.06 | 9.92 | 10.86 | 2.8M |
| 2023-06-01 | 10.10 | 10.48 | 9.85 | 9.94 | 7.4M |
| 2023-05-31 | 10.42 | 10.42 | 9.71 | 10.08 | 7.0M |
| 2023-05-30 | 10.44 | 10.50 | 10.00 | 10.42 | 4.0M |
| 2023-05-29 | 11.76 | 11.76 | 10.36 | 10.44 | 6.0M |
| 2023-05-25 | 11.68 | 11.94 | 11.54 | 11.76 | 2.5M |
| 2023-05-24 | 12.00 | 12.00 | 11.44 | 11.70 | 1.3M |
| 2023-05-23 | 12.24 | 12.24 | 11.72 | 11.94 | 2.0M |
| 2023-05-22 | 12.16 | 12.40 | 12.10 | 12.18 | 1.6M |
| 2023-05-19 | 12.22 | 12.22 | 11.86 | 12.00 | 2.8M |
| 2023-05-18 | 12.06 | 12.12 | 11.80 | 12.06 | 1.4M |
| 2023-05-17 | 12.12 | 12.18 | 11.76 | 11.90 | 1.8M |
| 2023-05-16 | 12.42 | 12.42 | 12.06 | 12.08 | 1.2M |
| 2023-05-15 | 11.98 | 12.28 | 11.74 | 12.24 | 1.6M |
| 2023-05-12 | 12.10 | 12.12 | 11.70 | 11.82 | 1.6M |
| 2023-05-11 | 12.22 | 12.44 | 12.08 | 12.24 | 1.3M |
| 2023-05-10 | 12.86 | 12.86 | 12.06 | 12.28 | 1.4M |
| 2023-05-09 | 12.96 | 12.96 | 12.12 | 12.26 | 2.2M |
| 2023-05-08 | 12.98 | 13.02 | 12.32 | 12.42 | 1.3M |
| 2023-05-05 | 12.66 | 12.94 | 12.42 | 12.76 | 3.4M |
| 2023-05-04 | 12.42 | 12.82 | 12.22 | 12.62 | 2.8M |
| 2023-05-03 | 12.20 | 12.30 | 12.00 | 12.28 | 1.9M |
| 2023-05-02 | 12.20 | 12.56 | 12.12 | 12.38 | 2.1M |
| 2023-04-28 | 12.52 | 12.68 | 12.08 | 12.14 | 3.0M |
| 2023-04-27 | 12.50 | 12.54 | 12.06 | 12.52 | 2.7M |
| 2023-04-26 | 12.24 | 12.68 | 12.24 | 12.46 | 1.7M |
| 2023-04-25 | 12.10 | 12.66 | 12.10 | 12.24 | 3.9M |
| 2023-04-24 | 12.58 | 12.58 | 12.10 | 12.46 | 4.5M |
| 2023-04-21 | 13.00 | 13.12 | 12.50 | 12.60 | 2.8M |
| 2023-04-20 | 13.44 | 13.84 | 13.00 | 13.10 | 2.5M |
| 2023-04-19 | 13.40 | 13.74 | 13.12 | 13.66 | 6.2M |
| 2023-04-18 | 14.66 | 14.66 | 13.42 | 13.50 | 3.1M |
| 2023-04-17 | 15.42 | 15.42 | 14.48 | 14.66 | 5.0M |
| 2023-04-14 | 15.50 | 15.70 | 14.66 | 14.74 | 1.7M |
| 2023-04-13 | 14.22 | 15.22 | 14.10 | 15.12 | 4.2M |
| 2023-04-12 | 14.26 | 14.60 | 13.94 | 14.22 | 3.6M |
| 2023-04-11 | 13.24 | 14.32 | 13.24 | 14.26 | 3.1M |
| 2023-04-06 | 12.76 | 13.40 | 12.56 | 13.24 | 7.2M |
| 2023-04-04 | 15.10 | 15.10 | 13.12 | 13.44 | 8.1M |
| 2023-04-03 | 17.20 | 17.44 | 14.88 | 15.14 | 6.0M |
| 2023-03-31 | 16.32 | 17.50 | 16.32 | 16.94 | 2.8M |
| 2023-03-30 | 16.92 | 17.04 | 16.02 | 16.58 | 3.5M |
| 2023-03-29 | 16.90 | 17.28 | 16.72 | 16.92 | 4.0M |
| 2023-03-28 | 16.50 | 16.64 | 16.24 | 16.40 | 1.5M |
| 2023-03-27 | 16.74 | 16.78 | 16.22 | 16.50 | 1.8M |
| 2023-03-24 | 16.82 | 16.82 | 16.30 | 16.74 | 2.1M |
| 2023-03-23 | 16.70 | 16.88 | 16.02 | 16.82 | 1.5M |
| 2023-03-22 | 16.48 | 17.08 | 16.48 | 16.70 | 3.2M |
| 2023-03-21 | 14.86 | 16.64 | 14.86 | 16.48 | 3.8M |
| 2023-03-20 | 15.32 | 15.42 | 14.80 | 14.86 | 1.1M |
| 2023-03-17 | 15.24 | 15.84 | 15.10 | 15.66 | 3.0M |
| 2023-03-16 | 15.20 | 15.42 | 14.80 | 15.18 | 1.7M |
| 2023-03-15 | 14.94 | 15.58 | 14.80 | 15.20 | 1.1M |
| 2023-03-14 | 15.42 | 15.60 | 14.80 | 14.94 | 4.1M |
| 2023-03-13 | 15.02 | 15.60 | 14.52 | 15.42 | 4.5M |
| 2023-03-10 | 16.40 | 16.40 | 14.88 | 15.24 | 11.5M |
| 2023-03-09 | 16.20 | 16.92 | 16.04 | 16.38 | 7.0M |
| 2023-03-08 | 17.00 | 17.26 | 16.84 | 17.10 | 3.8M |
| 2023-03-07 | 17.42 | 17.98 | 17.18 | 17.42 | 1.8M |
| 2023-03-06 | 17.84 | 18.26 | 17.30 | 17.42 | 1.9M |
| 2023-03-03 | 17.94 | 18.28 | 17.82 | 17.84 | 1.4M |
| 2023-03-02 | 18.02 | 18.14 | 17.82 | 18.06 | 1.3M |
| 2023-03-01 | 17.10 | 18.40 | 17.10 | 18.40 | 3.1M |
| 2023-02-28 | 17.62 | 17.74 | 16.82 | 16.88 | 4.5M |
| 2023-02-27 | 17.36 | 17.70 | 17.20 | 17.40 | 2.7M |
| 2023-02-24 | 18.06 | 18.38 | 17.28 | 17.36 | 3.4M |
| 2023-02-23 | 18.24 | 18.52 | 17.82 | 18.08 | 1.8M |
| 2023-02-22 | 18.82 | 18.82 | 18.06 | 18.28 | 3.1M |
| 2023-02-21 | 19.72 | 19.88 | 18.64 | 18.84 | 2.8M |
| 2023-02-20 | 19.32 | 19.84 | 19.16 | 19.72 | 1.9M |
| 2023-02-17 | 21.00 | 21.00 | 19.40 | 19.66 | 3.1M |
| 2023-02-16 | 20.25 | 21.50 | 20.25 | 20.90 | 4.9M |
| 2023-02-15 | 20.30 | 20.55 | 20.10 | 20.25 | 1.8M |
| 2023-02-14 | 19.50 | 21.00 | 19.50 | 20.20 | 3.7M |
| 2023-02-13 | 19.34 | 20.10 | 19.02 | 20.05 | 1.9M |
| 2023-02-10 | 20.60 | 20.60 | 19.24 | 19.36 | 3.3M |
| 2023-02-09 | 19.10 | 20.80 | 18.82 | 20.60 | 3.3M |
| 2023-02-08 | 19.26 | 19.62 | 18.94 | 19.10 | 1.8M |
| 2023-02-07 | 19.50 | 19.96 | 19.34 | 19.64 | 3.7M |
| 2023-02-06 | 19.88 | 19.88 | 19.12 | 19.50 | 2.4M |
| 2023-02-03 | 20.00 | 20.30 | 19.80 | 19.88 | 2.2M |
| 2023-02-02 | 19.90 | 20.55 | 19.52 | 20.15 | 3.5M |
| 2023-02-01 | 19.40 | 19.92 | 19.34 | 19.78 | 2.7M |
| 2023-01-31 | 19.74 | 20.20 | 18.72 | 19.40 | 5.9M |
| 2023-01-30 | 19.90 | 20.40 | 19.50 | 19.74 | 5.5M |
| 2023-01-27 | 20.90 | 20.90 | 19.98 | 20.30 | 4.5M |
| 2023-01-26 | 20.25 | 21.30 | 20.20 | 20.85 | 5.6M |
| 2023-01-20 | 19.96 | 21.15 | 19.66 | 19.84 | 12.9M |
| 2023-01-19 | 18.10 | 19.58 | 18.00 | 19.54 | 6.8M |
| 2023-01-18 | 18.18 | 19.22 | 17.86 | 18.06 | 5.0M |
| 2023-01-17 | 19.32 | 19.46 | 18.22 | 18.90 | 5.9M |
| 2023-01-16 | 19.90 | 20.05 | 19.02 | 19.26 | 9.1M |
| 2023-01-13 | 19.68 | 20.30 | 19.04 | 19.80 | 13.4M |
| 2023-01-12 | 18.88 | 19.80 | 18.70 | 19.80 | 12.9M |
| 2023-01-11 | 18.16 | 19.86 | 18.16 | 18.84 | 12.4M |
| 2023-01-10 | 17.90 | 18.32 | 17.28 | 18.16 | 9.7M |
| 2023-01-09 | 15.76 | 18.20 | 15.76 | 17.92 | 12.8M |
| 2023-01-06 | 16.20 | 16.32 | 15.56 | 15.80 | 11.5M |
| 2023-01-05 | 15.50 | 16.50 | 14.80 | 16.00 | 102.1M |
| 2023-01-04 | 17.16 | 17.42 | 16.84 | 17.14 | 4.3M |
| 2023-01-03 | 15.80 | 17.16 | 15.72 | 17.16 | 2.8M |