3.97
Last Update: 2025-09-29
| 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 | 4.05 | 4.10 | 4.05 | 4.10 | 0.1M |
| 2024-12-27 | 4.05 | 4.05 | 4.00 | 4.00 | 0.0M |
| 2024-12-23 | 3.89 | 3.90 | 3.89 | 3.90 | 0.1M |
| 2024-12-20 | 3.89 | 3.89 | 3.87 | 3.87 | 0.0M |
| 2024-12-19 | 3.92 | 3.92 | 3.89 | 3.89 | 0.0M |
| 2024-12-18 | 3.79 | 3.79 | 3.71 | 3.71 | 0.0M |
| 2024-12-17 | 3.95 | 3.95 | 3.89 | 3.89 | 0.0M |
| 2024-12-16 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2024-12-13 | 4.10 | 4.10 | 4.00 | 4.00 | 0.0M |
| 2024-12-12 | 4.20 | 4.20 | 4.00 | 4.02 | 0.0M |
| 2024-12-10 | 4.10 | 4.10 | 4.01 | 4.08 | 0.0M |
| 2024-12-06 | 4.04 | 4.21 | 4.04 | 4.21 | 0.0M |
| 2024-12-05 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-12-04 | 4.24 | 4.29 | 4.24 | 4.29 | 0.0M |
| 2024-12-03 | 4.23 | 4.23 | 4.15 | 4.15 | 0.0M |
| 2024-12-02 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-11-29 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-11-28 | 4.38 | 4.38 | 4.20 | 4.20 | 0.0M |
| 2024-11-27 | 4.22 | 4.31 | 4.15 | 4.31 | 0.0M |
| 2024-11-26 | 3.95 | 4.40 | 3.95 | 4.40 | 0.0M |
| 2024-11-25 | 4.20 | 4.22 | 4.09 | 4.09 | 0.0M |
| 2024-11-22 | 4.20 | 4.23 | 4.20 | 4.23 | 0.0M |
| 2024-11-21 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0M |
| 2024-11-20 | 4.30 | 4.30 | 4.23 | 4.23 | 0.0M |
| 2024-11-19 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-11-18 | 4.50 | 4.63 | 4.48 | 4.63 | 0.0M |
| 2024-11-15 | 4.60 | 4.60 | 4.59 | 4.59 | 0.0M |
| 2024-11-14 | 5.69 | 5.69 | 4.42 | 4.63 | 0.0M |
| 2024-11-13 | 5.99 | 6.27 | 5.99 | 6.27 | 0.0M |
| 2024-11-12 | 5.95 | 6.00 | 5.77 | 5.78 | 0.0M |
| 2024-11-11 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-11-08 | 5.95 | 5.95 | 5.80 | 5.89 | 0.0M |
| 2024-11-07 | 6.02 | 6.08 | 5.98 | 5.98 | 0.0M |
| 2024-11-04 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0M |
| 2024-11-01 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0M |
| 2024-10-30 | 6.40 | 6.42 | 6.40 | 6.42 | 0.0M |
| 2024-10-28 | 6.20 | 6.20 | 6.12 | 6.12 | 0.0M |
| 2024-10-25 | 6.32 | 6.45 | 6.32 | 6.45 | 0.0M |
| 2024-10-23 | 6.69 | 6.69 | 6.64 | 6.64 | 0.0M |
| 2024-10-22 | 7.13 | 7.13 | 6.87 | 6.87 | 0.0M |
| 2024-10-21 | 7.17 | 7.17 | 7.14 | 7.14 | 0.0M |
| 2024-10-14 | 7.45 | 7.45 | 7.40 | 7.40 | 0.0M |
| 2024-10-11 | 7.36 | 7.46 | 7.36 | 7.46 | 0.0M |
| 2024-10-10 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0M |
| 2024-10-07 | 7.35 | 7.35 | 7.30 | 7.30 | 0.0M |
| 2024-10-04 | 7.38 | 7.38 | 7.35 | 7.35 | 0.0M |
| 2024-10-01 | 7.39 | 7.39 | 7.29 | 7.29 | 0.0M |
| 2024-09-26 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0M |
| 2024-09-25 | 7.31 | 7.44 | 7.31 | 7.44 | 0.0M |
| 2024-09-23 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-09-20 | 7.40 | 7.55 | 7.40 | 7.45 | 0.0M |
| 2024-09-19 | 7.44 | 7.48 | 7.44 | 7.48 | 0.0M |
| 2024-09-18 | 7.48 | 7.48 | 7.33 | 7.33 | 0.0M |
| 2024-09-16 | 7.07 | 7.07 | 6.94 | 6.94 | 0.0M |
| 2024-09-10 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2024-09-09 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0M |
| 2024-09-06 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0M |
| 2024-09-05 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0M |
| 2024-09-03 | 7.30 | 7.30 | 7.22 | 7.22 | 0.0M |
| 2024-09-02 | 7.67 | 7.67 | 7.67 | 7.67 | 0.0M |
| 2024-08-26 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-08-23 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0M |
| 2024-08-22 | 7.60 | 7.60 | 7.50 | 7.50 | 0.1M |
| 2024-08-21 | 7.60 | 7.70 | 7.60 | 7.70 | 0.0M |
| 2024-08-19 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2024-08-16 | 8.26 | 8.36 | 8.16 | 8.20 | 0.1M |
| 2024-08-15 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-08-14 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0M |
| 2024-08-13 | 8.16 | 8.16 | 8.00 | 8.00 | 0.0M |
| 2024-08-09 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0M |
| 2024-08-08 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0M |
| 2024-08-06 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0M |
| 2024-08-05 | 7.66 | 7.66 | 7.61 | 7.61 | 0.0M |
| 2024-08-02 | 8.31 | 8.31 | 7.92 | 7.92 | 0.0M |
| 2024-08-01 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0M |
| 2024-07-26 | 8.24 | 8.26 | 8.16 | 8.26 | 0.0M |
| 2024-07-24 | 8.00 | 8.00 | 7.94 | 7.98 | 0.1M |
| 2024-07-23 | 7.94 | 8.00 | 7.94 | 8.00 | 0.0M |
| 2024-07-22 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0M |
| 2024-07-19 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0M |
| 2024-07-18 | 7.93 | 7.96 | 7.92 | 7.94 | 0.0M |
| 2024-07-16 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2024-07-15 | 7.89 | 7.90 | 7.82 | 7.82 | 0.0M |
| 2024-07-12 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-07-10 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-07-09 | 7.83 | 7.83 | 7.70 | 7.80 | 0.0M |
| 2024-07-08 | 7.90 | 7.95 | 7.90 | 7.90 | 0.0M |
| 2024-07-05 | 8.17 | 8.17 | 8.00 | 8.06 | 0.0M |
| 2024-07-04 | 8.18 | 8.18 | 8.14 | 8.14 | 0.0M |
| 2024-07-03 | 8.25 | 8.25 | 8.20 | 8.20 | 0.0M |
| 2024-07-02 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2024-07-01 | 8.05 | 8.13 | 8.05 | 8.13 | 0.0M |
| 2024-06-28 | 7.98 | 8.05 | 7.96 | 8.00 | 0.3M |
| 2024-06-27 | 7.82 | 7.82 | 7.80 | 7.80 | 0.0M |
| 2024-06-26 | 7.93 | 7.93 | 7.68 | 7.68 | 0.0M |
| 2024-06-24 | 7.80 | 7.80 | 7.74 | 7.75 | 0.0M |
| 2024-06-21 | 7.68 | 7.74 | 7.65 | 7.65 | 0.0M |
| 2024-06-20 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0M |
| 2024-06-19 | 8.00 | 8.01 | 7.96 | 8.01 | 0.1M |
| 2024-06-18 | 8.70 | 8.70 | 8.50 | 8.50 | 0.0M |
| 2024-06-17 | 8.70 | 8.70 | 8.58 | 8.65 | 0.1M |
| 2024-06-14 | 8.67 | 8.67 | 8.58 | 8.58 | 0.0M |
| 2024-06-13 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0M |
| 2024-06-12 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0M |
| 2024-06-11 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0M |
| 2024-06-07 | 8.37 | 8.38 | 8.37 | 8.38 | 0.0M |
| 2024-06-06 | 8.60 | 8.60 | 8.40 | 8.40 | 0.0M |
| 2024-06-04 | 8.80 | 8.80 | 8.60 | 8.60 | 0.0M |
| 2024-06-03 | 8.69 | 8.95 | 8.61 | 8.71 | 0.0M |
| 2024-05-31 | 8.47 | 8.70 | 8.47 | 8.70 | 0.1M |
| 2024-05-29 | 8.35 | 8.45 | 8.35 | 8.45 | 0.0M |
| 2024-05-28 | 8.20 | 8.30 | 8.20 | 8.20 | 0.0M |
| 2024-05-27 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0M |
| 2024-05-24 | 7.95 | 7.95 | 7.94 | 7.94 | 0.0M |
| 2024-05-23 | 7.94 | 8.03 | 7.94 | 8.03 | 0.0M |
| 2024-05-21 | 8.40 | 8.40 | 8.00 | 8.00 | 0.0M |
| 2024-05-16 | 8.20 | 8.27 | 8.12 | 8.16 | 0.1M |
| 2024-05-15 | 8.30 | 8.35 | 8.15 | 8.20 | 0.1M |
| 2024-05-14 | 8.45 | 8.50 | 8.40 | 8.49 | 0.0M |
| 2024-05-13 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2024-05-10 | 8.15 | 8.20 | 8.00 | 8.00 | 0.1M |
| 2024-05-08 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2024-05-06 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0M |
| 2024-05-02 | 7.90 | 8.05 | 7.90 | 8.05 | 0.0M |
| 2024-04-30 | 7.80 | 7.90 | 7.80 | 7.90 | 0.0M |
| 2024-04-29 | 7.64 | 7.64 | 7.45 | 7.45 | 0.0M |
| 2024-04-26 | 7.58 | 7.58 | 7.48 | 7.48 | 0.0M |
| 2024-04-25 | 7.48 | 7.48 | 7.45 | 7.45 | 0.0M |
| 2024-04-17 | 7.06 | 7.09 | 7.06 | 7.09 | 0.0M |
| 2024-04-16 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0M |
| 2024-04-15 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0M |
| 2024-04-12 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0M |
| 2024-04-10 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0M |
| 2024-04-08 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0M |
| 2024-04-04 | 7.05 | 7.14 | 7.05 | 7.14 | 0.0M |
| 2024-04-03 | 6.99 | 7.00 | 6.99 | 7.00 | 0.0M |
| 2024-04-02 | 6.84 | 6.87 | 6.75 | 6.75 | 0.0M |
| 2024-03-27 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2024-03-22 | 6.76 | 6.78 | 6.70 | 6.70 | 0.0M |
| 2024-03-21 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0M |
| 2024-03-20 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0M |
| 2024-03-15 | 7.99 | 7.99 | 7.96 | 7.96 | 0.0M |
| 2024-03-13 | 8.03 | 8.03 | 8.00 | 8.00 | 0.0M |
| 2024-03-07 | 7.65 | 7.65 | 7.61 | 7.65 | 0.0M |
| 2024-03-06 | 7.63 | 7.65 | 7.63 | 7.65 | 0.0M |
| 2024-03-05 | 7.61 | 7.68 | 7.61 | 7.68 | 0.0M |
| 2024-03-04 | 8.02 | 8.02 | 7.85 | 7.85 | 0.0M |
| 2024-03-01 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0M |
| 2024-02-29 | 7.80 | 7.80 | 7.70 | 7.70 | 0.1M |
| 2024-02-28 | 7.56 | 7.95 | 7.56 | 7.95 | 0.1M |
| 2024-02-21 | 6.86 | 6.88 | 6.86 | 6.88 | 0.0M |
| 2024-02-20 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0M |
| 2024-02-19 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0M |
| 2024-02-16 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-02-15 | 7.30 | 7.30 | 7.24 | 7.24 | 0.0M |
| 2024-02-14 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0M |
| 2024-02-13 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-02-09 | 7.30 | 7.39 | 7.30 | 7.39 | 0.0M |
| 2024-02-08 | 7.45 | 7.50 | 7.40 | 7.40 | 0.0M |
| 2024-02-07 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2024-02-06 | 7.50 | 7.51 | 7.40 | 7.51 | 0.0M |
| 2024-02-05 | 7.59 | 7.64 | 7.59 | 7.64 | 0.0M |
| 2024-01-31 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0M |
| 2024-01-30 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-01-26 | 7.75 | 7.90 | 7.75 | 7.90 | 0.0M |
| 2024-01-25 | 7.62 | 7.75 | 7.62 | 7.75 | 0.0M |
| 2024-01-23 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-01-22 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-01-19 | 7.60 | 7.71 | 7.60 | 7.71 | 0.0M |
| 2024-01-17 | 7.78 | 7.78 | 7.76 | 7.76 | 0.0M |
| 2024-01-15 | 7.90 | 7.91 | 7.86 | 7.86 | 0.0M |
| 2024-01-12 | 8.08 | 8.08 | 7.98 | 7.98 | 0.0M |
| 2024-01-10 | 8.10 | 8.10 | 8.08 | 8.08 | 0.1M |
| 2024-01-09 | 8.16 | 8.16 | 8.06 | 8.06 | 0.1M |
| 2024-01-08 | 8.20 | 8.20 | 8.10 | 8.14 | 0.0M |
| 2024-01-04 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0M |