1.56
Last Update: 2025-04-15
| 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 | 3.39 | 3.39 | 3.39 | 3.39 | 0.1M |
| 2024-12-12 | 3.57 | 3.58 | 3.57 | 3.57 | 0.0M |
| 2024-12-11 | 3.65 | 3.65 | 3.57 | 3.57 | 0.0M |
| 2024-12-10 | 3.57 | 3.58 | 3.57 | 3.58 | 0.1M |
| 2024-12-09 | 3.46 | 3.51 | 3.46 | 3.51 | 0.0M |
| 2024-12-06 | 3.46 | 3.46 | 3.46 | 3.46 | 0.1M |
| 2024-12-05 | 3.39 | 3.40 | 3.39 | 3.40 | 0.0M |
| 2024-12-04 | 3.28 | 3.34 | 3.28 | 3.34 | 0.1M |
| 2024-12-03 | 3.28 | 3.28 | 3.28 | 3.28 | 0.1M |
| 2024-12-02 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2024-11-29 | 3.18 | 3.18 | 3.16 | 3.16 | 0.1M |
| 2024-11-28 | 3.09 | 3.12 | 3.09 | 3.12 | 0.0M |
| 2024-11-27 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-11-26 | 3.20 | 3.20 | 3.17 | 3.17 | 0.0M |
| 2024-11-25 | 3.15 | 3.15 | 3.14 | 3.15 | 0.0M |
| 2024-11-22 | 3.19 | 3.19 | 3.15 | 3.15 | 0.0M |
| 2024-11-21 | 3.21 | 3.26 | 3.21 | 3.22 | 0.0M |
| 2024-11-19 | 3.23 | 3.23 | 3.21 | 3.21 | 0.1M |
| 2024-11-18 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-14 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2024-11-13 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2024-11-12 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0M |
| 2024-11-11 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2024-11-08 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |
| 2024-11-07 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0M |
| 2024-11-06 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0M |
| 2024-11-05 | 3.88 | 4.03 | 3.67 | 3.89 | 0.2M |
| 2024-11-04 | 3.87 | 3.87 | 3.55 | 3.87 | 0.4M |
| 2024-11-01 | 3.67 | 3.70 | 3.66 | 3.69 | 0.2M |
| 2024-10-31 | 3.55 | 3.55 | 3.25 | 3.53 | 0.4M |
| 2024-10-30 | 3.40 | 3.41 | 3.29 | 3.39 | 0.6M |
| 2024-10-29 | 3.15 | 3.26 | 3.14 | 3.25 | 0.2M |
| 2024-10-28 | 3.29 | 3.29 | 3.06 | 3.11 | 0.3M |
| 2024-10-25 | 3.30 | 3.30 | 3.23 | 3.23 | 0.1M |
| 2024-10-24 | 3.60 | 3.65 | 3.40 | 3.40 | 0.1M |
| 2024-10-23 | 3.58 | 3.73 | 3.58 | 3.58 | 0.2M |
| 2024-10-22 | 3.77 | 3.77 | 3.77 | 3.77 | 0.1M |
| 2024-10-21 | 4.10 | 4.10 | 3.97 | 3.97 | 0.1M |
| 2024-10-18 | 4.32 | 4.39 | 4.18 | 4.18 | 0.1M |
| 2024-10-17 | 4.42 | 4.64 | 4.41 | 4.41 | 0.1M |
| 2024-10-16 | 4.95 | 4.95 | 4.65 | 4.65 | 0.2M |
| 2024-10-15 | 5.11 | 5.30 | 4.85 | 4.90 | 0.1M |
| 2024-10-14 | 5.00 | 5.08 | 4.85 | 5.08 | 0.2M |
| 2024-10-11 | 4.85 | 4.88 | 4.83 | 4.84 | 0.0M |
| 2024-10-10 | 4.84 | 4.84 | 4.83 | 4.83 | 0.1M |
| 2024-10-09 | 4.87 | 4.87 | 4.83 | 4.84 | 0.1M |
| 2024-10-08 | 4.87 | 5.00 | 4.87 | 4.87 | 0.3M |
| 2024-10-07 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0M |
| 2024-10-04 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1M |
| 2024-10-03 | 4.90 | 4.99 | 4.90 | 4.99 | 0.0M |
| 2024-10-01 | 4.90 | 4.90 | 4.90 | 4.90 | 0.1M |
| 2024-09-30 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1M |
| 2024-09-27 | 5.13 | 5.13 | 5.10 | 5.10 | 0.1M |
| 2024-09-26 | 5.22 | 5.22 | 5.13 | 5.13 | 0.1M |
| 2024-09-25 | 5.33 | 5.33 | 5.23 | 5.23 | 0.1M |
| 2024-09-24 | 5.44 | 5.45 | 5.34 | 5.34 | 0.1M |
| 2024-09-23 | 5.44 | 5.44 | 5.44 | 5.44 | 0.1M |
| 2024-09-20 | 5.56 | 5.56 | 5.56 | 5.56 | 0.1M |
| 2024-09-19 | 5.68 | 5.68 | 5.68 | 5.68 | 0.2M |
| 2024-09-18 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-09-17 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0M |
| 2024-09-16 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-09-13 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0M |
| 2024-09-12 | 6.31 | 6.31 | 6.31 | 6.31 | 0.2M |
| 2024-09-11 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0M |
| 2024-09-10 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0M |
| 2024-09-09 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0M |
| 2024-09-06 | 6.86 | 6.86 | 6.86 | 6.86 | 0.1M |
| 2024-09-05 | 7.29 | 7.29 | 7.00 | 7.00 | 0.4M |
| 2024-09-04 | 7.10 | 7.16 | 6.82 | 7.15 | 1.4M |
| 2024-09-03 | 6.79 | 6.83 | 6.21 | 6.82 | 0.9M |
| 2024-09-02 | 6.50 | 6.51 | 6.27 | 6.51 | 0.3M |
| 2024-08-30 | 6.04 | 6.20 | 5.91 | 6.20 | 0.4M |
| 2024-08-29 | 5.92 | 6.03 | 5.89 | 5.91 | 0.6M |
| 2024-08-28 | 5.95 | 6.10 | 5.70 | 5.88 | 0.6M |
| 2024-08-27 | 5.85 | 6.00 | 5.78 | 5.83 | 0.2M |
| 2024-08-26 | 5.80 | 5.97 | 5.52 | 5.83 | 0.2M |
| 2024-08-23 | 6.19 | 6.20 | 5.70 | 5.70 | 0.6M |
| 2024-08-22 | 6.14 | 6.24 | 6.00 | 6.01 | 0.2M |
| 2024-08-21 | 6.24 | 6.27 | 6.00 | 6.01 | 0.2M |
| 2024-08-20 | 6.37 | 6.37 | 6.10 | 6.12 | 0.2M |
| 2024-08-19 | 5.99 | 6.15 | 5.98 | 6.10 | 0.1M |
| 2024-08-16 | 6.10 | 6.35 | 5.85 | 5.86 | 0.5M |
| 2024-08-14 | 6.49 | 6.49 | 6.12 | 6.16 | 0.1M |
| 2024-08-13 | 6.90 | 6.90 | 6.43 | 6.43 | 0.2M |
| 2024-08-12 | 6.99 | 7.05 | 6.71 | 6.77 | 0.1M |
| 2024-08-09 | 6.73 | 7.10 | 6.69 | 6.85 | 0.1M |
| 2024-08-08 | 6.91 | 7.02 | 6.70 | 6.79 | 0.3M |
| 2024-08-07 | 7.05 | 7.05 | 6.72 | 6.85 | 0.1M |
| 2024-08-06 | 6.85 | 7.04 | 6.85 | 6.92 | 0.2M |
| 2024-08-05 | 6.69 | 7.02 | 6.43 | 6.80 | 0.4M |
| 2024-08-02 | 6.95 | 6.95 | 6.60 | 6.69 | 0.3M |
| 2024-08-01 | 7.27 | 7.28 | 6.94 | 6.95 | 0.2M |
| 2024-07-31 | 7.83 | 7.83 | 7.31 | 7.31 | 0.4M |
| 2024-07-30 | 7.99 | 8.00 | 7.70 | 7.70 | 0.1M |
| 2024-07-29 | 8.10 | 8.15 | 7.85 | 7.99 | 0.1M |
| 2024-07-26 | 8.05 | 8.34 | 8.02 | 8.07 | 0.2M |
| 2024-07-25 | 8.35 | 8.52 | 8.20 | 8.21 | 0.1M |
| 2024-07-24 | 8.05 | 8.51 | 8.01 | 8.33 | 0.1M |
| 2024-07-23 | 8.17 | 8.29 | 8.01 | 8.17 | 0.1M |
| 2024-07-22 | 8.75 | 8.75 | 8.17 | 8.17 | 0.2M |
| 2024-07-19 | 8.80 | 8.97 | 8.52 | 8.60 | 0.5M |
| 2024-07-18 | 8.43 | 8.85 | 8.40 | 8.72 | 0.2M |
| 2024-07-16 | 8.43 | 8.73 | 8.43 | 8.43 | 0.5M |
| 2024-07-15 | 9.39 | 9.39 | 8.88 | 8.88 | 0.3M |
| 2024-07-12 | 9.69 | 9.69 | 9.35 | 9.35 | 0.2M |
| 2024-07-11 | 10.40 | 10.40 | 9.80 | 9.82 | 0.3M |
| 2024-07-10 | 10.95 | 10.95 | 10.32 | 10.32 | 0.4M |
| 2024-07-09 | 11.36 | 11.36 | 10.85 | 10.87 | 0.1M |
| 2024-07-08 | 11.93 | 11.93 | 11.00 | 11.11 | 0.2M |
| 2024-07-05 | 11.45 | 11.60 | 11.05 | 11.38 | 0.0M |
| 2024-07-04 | 11.25 | 11.63 | 11.25 | 11.39 | 0.1M |
| 2024-07-03 | 12.00 | 12.08 | 11.45 | 11.60 | 0.1M |
| 2024-07-02 | 12.19 | 12.28 | 11.45 | 11.97 | 0.2M |
| 2024-07-01 | 11.15 | 11.74 | 10.70 | 11.73 | 0.1M |
| 2024-06-28 | 11.36 | 11.56 | 11.00 | 11.19 | 0.1M |
| 2024-06-27 | 11.95 | 12.19 | 11.36 | 11.45 | 0.2M |
| 2024-06-26 | 12.00 | 12.43 | 11.80 | 11.96 | 0.1M |
| 2024-06-25 | 12.65 | 12.65 | 12.04 | 12.23 | 0.1M |
| 2024-06-24 | 11.87 | 12.46 | 11.40 | 12.46 | 0.3M |
| 2024-06-21 | 12.51 | 12.74 | 11.87 | 11.87 | 0.4M |
| 2024-06-20 | 12.41 | 12.89 | 12.20 | 12.50 | 0.2M |
| 2024-06-19 | 12.75 | 13.30 | 12.65 | 12.65 | 0.3M |
| 2024-06-18 | 13.50 | 13.50 | 13.32 | 13.32 | 0.2M |
| 2024-06-14 | 14.05 | 14.44 | 13.50 | 14.03 | 0.1M |
| 2024-06-13 | 14.49 | 14.49 | 14.01 | 14.18 | 0.1M |
| 2024-06-12 | 13.95 | 14.40 | 13.94 | 14.25 | 0.1M |
| 2024-06-11 | 14.92 | 14.92 | 13.90 | 14.04 | 0.7M |
| 2024-06-10 | 13.80 | 14.49 | 13.80 | 14.49 | 0.1M |
| 2024-06-07 | 13.15 | 13.80 | 13.05 | 13.80 | 0.1M |
| 2024-06-06 | 13.15 | 13.75 | 13.15 | 13.15 | 0.5M |
| 2024-06-05 | 13.85 | 14.10 | 13.85 | 13.85 | 0.4M |
| 2024-06-03 | 14.55 | 15.10 | 14.55 | 14.55 | 0.1M |
| 2024-05-27 | 16.00 | 16.00 | 15.15 | 15.30 | 0.2M |
| 2024-05-24 | 16.70 | 17.65 | 15.65 | 15.95 | 1.1M |
| 2024-05-23 | 17.55 | 17.55 | 16.60 | 16.90 | 0.3M |
| 2024-05-22 | 15.75 | 18.45 | 15.65 | 17.45 | 2.2M |
| 2024-05-21 | 15.55 | 15.70 | 15.45 | 15.45 | 1.2M |
| 2024-05-18 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0M |
| 2024-05-17 | 15.90 | 16.00 | 15.45 | 15.65 | 1.0M |
| 2024-05-16 | 15.95 | 16.05 | 15.65 | 15.75 | 0.3M |
| 2024-05-15 | 15.95 | 16.15 | 15.65 | 15.80 | 0.2M |
| 2024-05-14 | 15.65 | 16.00 | 15.55 | 15.60 | 0.3M |
| 2024-05-13 | 16.15 | 16.35 | 15.50 | 15.75 | 0.3M |
| 2024-05-10 | 17.00 | 17.25 | 15.95 | 16.05 | 0.5M |
| 2024-05-09 | 17.25 | 17.25 | 16.65 | 16.90 | 0.2M |
| 2024-05-08 | 17.30 | 17.65 | 16.75 | 16.95 | 0.2M |
| 2024-05-07 | 17.50 | 17.50 | 16.40 | 16.90 | 0.3M |
| 2024-05-06 | 17.75 | 17.75 | 17.20 | 17.30 | 0.2M |
| 2024-05-03 | 18.70 | 18.70 | 17.10 | 17.35 | 0.6M |
| 2024-05-02 | 18.25 | 18.85 | 18.00 | 18.55 | 0.1M |
| 2024-04-30 | 18.70 | 19.00 | 18.10 | 18.25 | 0.4M |
| 2024-04-29 | 18.85 | 19.50 | 18.40 | 18.60 | 0.2M |
| 2024-04-26 | 19.10 | 19.45 | 18.75 | 19.10 | 0.1M |
| 2024-04-25 | 19.05 | 19.10 | 18.55 | 18.95 | 0.1M |
| 2024-04-24 | 18.95 | 19.25 | 18.70 | 18.80 | 0.2M |
| 2024-04-23 | 19.10 | 19.35 | 18.45 | 18.75 | 0.2M |
| 2024-04-22 | 18.95 | 19.30 | 18.80 | 19.00 | 0.1M |
| 2024-04-19 | 18.90 | 19.25 | 18.45 | 18.55 | 0.1M |
| 2024-04-18 | 19.15 | 19.75 | 18.70 | 18.95 | 0.2M |
| 2024-04-16 | 19.20 | 19.80 | 19.05 | 19.25 | 0.1M |
| 2024-04-15 | 19.55 | 19.90 | 18.50 | 19.20 | 0.1M |
| 2024-04-12 | 20.00 | 20.35 | 19.75 | 19.90 | 0.4M |
| 2024-04-10 | 19.75 | 22.25 | 19.75 | 20.10 | 1.5M |
| 2024-04-09 | 20.20 | 20.30 | 19.60 | 19.75 | 0.1M |
| 2024-04-08 | 20.15 | 21.00 | 19.90 | 20.15 | 0.1M |
| 2024-04-05 | 21.25 | 21.30 | 20.30 | 20.40 | 0.5M |
| 2024-04-04 | 22.85 | 23.25 | 20.80 | 21.05 | 0.9M |
| 2024-04-03 | 21.70 | 23.30 | 20.75 | 22.80 | 4.9M |
| 2024-04-02 | 17.60 | 21.45 | 17.60 | 21.45 | 1.9M |
| 2024-04-01 | 17.10 | 18.25 | 17.05 | 17.90 | 0.1M |
| 2024-03-28 | 17.45 | 17.80 | 16.70 | 16.75 | 0.2M |
| 2024-03-27 | 17.30 | 17.75 | 16.60 | 16.95 | 0.7M |
| 2024-03-26 | 17.70 | 18.50 | 17.20 | 17.45 | 1.0M |
| 2024-03-22 | 18.30 | 18.30 | 17.50 | 17.75 | 0.2M |
| 2024-03-21 | 18.45 | 18.45 | 17.55 | 17.95 | 0.0M |
| 2024-03-20 | 18.45 | 18.45 | 18.00 | 18.20 | 0.3M |
| 2024-03-19 | 18.40 | 18.45 | 17.50 | 17.90 | 0.3M |
| 2024-03-18 | 18.65 | 19.15 | 17.85 | 18.05 | 0.6M |
| 2024-03-15 | 19.85 | 20.80 | 18.85 | 19.20 | 0.7M |
| 2024-03-14 | 16.35 | 19.85 | 16.30 | 19.85 | 1.5M |
| 2024-03-13 | 17.55 | 17.95 | 15.95 | 16.55 | 0.3M |
| 2024-03-12 | 18.35 | 18.80 | 17.50 | 17.80 | 0.1M |
| 2024-03-11 | 19.40 | 19.40 | 18.05 | 18.45 | 0.1M |
| 2024-03-07 | 18.45 | 19.50 | 18.15 | 18.90 | 0.6M |
| 2024-03-06 | 18.80 | 19.30 | 18.15 | 18.45 | 1.1M |
| 2024-03-05 | 19.15 | 19.45 | 18.40 | 18.80 | 0.3M |
| 2024-03-04 | 19.30 | 19.85 | 18.30 | 19.15 | 0.1M |
| 2024-03-02 | 19.80 | 20.00 | 18.70 | 19.55 | 0.0M |
| 2024-03-01 | 19.85 | 20.40 | 19.30 | 19.55 | 0.3M |
| 2024-02-29 | 20.00 | 20.00 | 19.00 | 19.20 | 0.4M |
| 2024-02-28 | 20.65 | 20.65 | 18.50 | 19.35 | 0.2M |
| 2024-02-27 | 20.30 | 20.70 | 20.10 | 20.45 | 0.3M |
| 2024-02-26 | 20.60 | 20.90 | 19.90 | 20.25 | 0.3M |
| 2024-02-23 | 21.00 | 22.55 | 20.25 | 20.60 | 0.4M |
| 2024-02-22 | 20.00 | 23.70 | 19.95 | 20.85 | 2.1M |
| 2024-02-21 | 20.05 | 20.05 | 19.85 | 19.90 | 0.0M |
| 2024-02-20 | 20.00 | 20.20 | 19.70 | 20.05 | 0.0M |
| 2024-02-19 | 20.00 | 20.35 | 19.65 | 19.80 | 0.1M |
| 2024-02-16 | 20.30 | 20.40 | 19.70 | 19.95 | 0.1M |
| 2024-02-15 | 19.40 | 20.05 | 19.40 | 20.00 | 0.1M |
| 2024-02-14 | 19.00 | 19.45 | 18.50 | 19.35 | 0.0M |
| 2024-02-13 | 19.65 | 19.65 | 18.25 | 18.80 | 0.1M |
| 2024-02-12 | 20.40 | 20.40 | 19.20 | 19.35 | 0.1M |
| 2024-02-09 | 20.45 | 20.45 | 19.80 | 20.00 | 0.2M |
| 2024-02-08 | 20.50 | 20.60 | 19.90 | 20.20 | 0.1M |
| 2024-02-07 | 20.65 | 20.75 | 20.10 | 20.25 | 0.3M |
| 2024-02-06 | 20.80 | 20.80 | 19.90 | 20.20 | 0.2M |
| 2024-02-05 | 20.45 | 20.90 | 20.30 | 20.35 | 0.2M |
| 2024-02-02 | 21.30 | 21.30 | 19.95 | 20.40 | 1.8M |
| 2024-02-01 | 21.10 | 21.30 | 20.50 | 20.95 | 0.8M |
| 2024-01-31 | 20.75 | 21.15 | 20.60 | 20.95 | 0.7M |
| 2024-01-30 | 20.70 | 21.10 | 20.50 | 20.75 | 0.1M |
| 2024-01-29 | 20.70 | 21.35 | 20.20 | 20.80 | 0.3M |
| 2024-01-25 | 21.00 | 21.45 | 20.40 | 20.50 | 0.5M |
| 2024-01-24 | 21.45 | 21.75 | 20.80 | 21.00 | 0.4M |
| 2024-01-23 | 22.00 | 22.90 | 20.70 | 21.00 | 0.7M |
| 2024-01-20 | 22.20 | 22.85 | 21.75 | 22.25 | 0.3M |
| 2024-01-19 | 24.30 | 24.30 | 22.50 | 22.70 | 0.4M |
| 2024-01-18 | 23.70 | 24.20 | 21.00 | 24.00 | 0.3M |
| 2024-01-17 | 23.80 | 24.40 | 23.20 | 23.70 | 0.3M |
| 2024-01-16 | 25.25 | 25.40 | 23.25 | 24.05 | 1.5M |
| 2024-01-15 | 20.95 | 25.30 | 20.80 | 25.30 | 2.7M |
| 2024-01-12 | 21.15 | 21.65 | 20.70 | 21.10 | 0.1M |
| 2024-01-11 | 21.40 | 21.60 | 21.00 | 21.15 | 0.1M |
| 2024-01-10 | 20.95 | 21.45 | 20.75 | 21.30 | 0.1M |
| 2024-01-09 | 21.40 | 21.40 | 20.40 | 20.55 | 0.3M |
| 2024-01-08 | 21.95 | 22.65 | 20.20 | 21.20 | 0.7M |
| 2024-01-05 | 21.50 | 23.55 | 21.25 | 22.00 | 0.7M |
| 2024-01-04 | 22.00 | 22.40 | 20.85 | 21.15 | 0.5M |
| 2024-01-03 | 23.50 | 23.60 | 22.00 | 22.10 | 0.8M |
| 2024-01-02 | 19.50 | 23.25 | 19.40 | 23.25 | 2.6M |
| 2024-01-01 | 19.10 | 20.25 | 19.10 | 19.40 | 0.1M |