4.07
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 4.13 | 4.13 | 4.07 | 4.07 | 0.0M |
| 2025-10-02 | 4.01 | 4.01 | 3.97 | 3.97 | 0.0M |
| 2025-10-01 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0M |
| 2025-09-30 | 4.23 | 4.24 | 4.19 | 4.24 | 0.0M |
| 2025-09-29 | 4.17 | 4.45 | 4.17 | 4.41 | 0.0M |
| 2025-09-26 | 3.87 | 4.10 | 3.86 | 4.10 | 0.0M |
| 2025-09-25 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2025-09-24 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0M |
| 2025-09-23 | 3.81 | 3.81 | 3.73 | 3.73 | 0.0M |
| 2025-09-22 | 3.82 | 3.88 | 3.75 | 3.83 | 0.0M |
| 2025-09-19 | 3.83 | 3.84 | 3.79 | 3.79 | 0.0M |
| 2025-09-18 | 4.01 | 4.01 | 3.86 | 3.86 | 0.0M |
| 2025-09-17 | 3.87 | 4.05 | 3.87 | 3.98 | 0.0M |
| 2025-09-16 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0M |
| 2025-09-15 | 3.90 | 4.10 | 3.90 | 4.08 | 0.0M |
| 2025-09-12 | 3.71 | 3.83 | 3.71 | 3.83 | 0.0M |
| 2025-09-11 | 3.68 | 3.72 | 3.68 | 3.72 | 0.0M |
| 2025-09-10 | 3.64 | 3.64 | 3.60 | 3.60 | 0.0M |
| 2025-09-09 | 3.70 | 3.71 | 3.68 | 3.68 | 0.0M |
| 2025-09-08 | 3.69 | 3.74 | 3.69 | 3.74 | 0.0M |
| 2025-09-05 | 3.66 | 3.68 | 3.61 | 3.68 | 0.0M |
| 2025-09-04 | 3.63 | 3.64 | 3.61 | 3.63 | 0.0M |
| 2025-09-03 | 3.66 | 3.68 | 3.58 | 3.58 | 0.0M |
| 2025-09-02 | 3.67 | 3.70 | 3.66 | 3.70 | 0.0M |
| 2025-08-29 | 3.75 | 3.75 | 3.67 | 3.70 | 0.0M |
| 2025-08-28 | 3.75 | 3.75 | 3.72 | 3.72 | 0.0M |
| 2025-08-27 | 3.75 | 3.81 | 3.71 | 3.77 | 0.0M |
| 2025-08-26 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0M |
| 2025-08-25 | 3.80 | 3.86 | 3.78 | 3.78 | 0.0M |
| 2025-08-22 | 3.82 | 3.86 | 3.80 | 3.80 | 0.0M |
| 2025-08-21 | 3.79 | 3.81 | 3.77 | 3.78 | 0.0M |
| 2025-08-20 | 3.90 | 3.90 | 3.84 | 3.84 | 0.0M |
| 2025-08-19 | 4.01 | 4.01 | 3.89 | 3.91 | 0.0M |
| 2025-08-18 | 3.97 | 4.12 | 3.81 | 4.00 | 0.0M |
| 2025-08-15 | 4.14 | 4.14 | 4.11 | 4.11 | 0.0M |
| 2025-08-14 | 4.47 | 4.49 | 4.21 | 4.25 | 0.0M |
| 2025-08-13 | 5.54 | 5.54 | 5.42 | 5.42 | 0.0M |
| 2025-08-12 | 5.61 | 5.61 | 5.50 | 5.50 | 0.0M |
| 2025-08-11 | 5.73 | 5.73 | 5.64 | 5.64 | 0.0M |
| 2025-08-06 | 5.71 | 5.72 | 5.71 | 5.72 | 0.0M |
| 2025-07-31 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0M |
| 2025-07-30 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0M |
| 2025-07-29 | 5.82 | 5.82 | 5.79 | 5.79 | 0.0M |
| 2025-07-25 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0M |
| 2025-07-24 | 5.90 | 5.90 | 5.78 | 5.80 | 0.0M |
| 2025-07-23 | 6.09 | 6.09 | 6.07 | 6.09 | 0.0M |
| 2025-07-18 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0M |
| 2025-07-15 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0M |
| 2025-07-14 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2025-07-11 | 6.18 | 6.43 | 6.18 | 6.43 | 0.0M |
| 2025-07-09 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2025-07-07 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0M |
| 2025-07-02 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2025-06-27 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2025-06-25 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0M |
| 2025-06-24 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2025-06-23 | 5.75 | 5.75 | 5.74 | 5.75 | 0.0M |
| 2025-06-20 | 5.75 | 5.75 | 5.74 | 5.75 | 0.0M |
| 2025-06-17 | 5.89 | 5.92 | 5.81 | 5.87 | 0.0M |
| 2025-06-16 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2025-06-13 | 5.65 | 5.69 | 5.65 | 5.69 | 0.0M |
| 2025-06-12 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2025-05-28 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0M |
| 2025-05-27 | 6.04 | 6.04 | 6.00 | 6.02 | 0.0M |
| 2025-05-22 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0M |
| 2025-05-20 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0M |
| 2025-05-16 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2025-05-15 | 6.34 | 6.40 | 6.34 | 6.40 | 0.0M |
| 2025-05-14 | 6.27 | 6.35 | 6.27 | 6.35 | 0.0M |
| 2025-05-12 | 6.00 | 6.20 | 6.00 | 6.20 | 0.0M |
| 2025-05-09 | 5.99 | 6.00 | 5.99 | 6.00 | 0.0M |
| 2025-05-02 | 5.81 | 5.81 | 5.76 | 5.76 | 0.0M |
| 2025-04-30 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0M |
| 2025-04-24 | 5.74 | 5.74 | 5.65 | 5.70 | 0.0M |
| 2025-04-23 | 5.40 | 5.48 | 5.40 | 5.48 | 0.0M |
| 2025-04-21 | 5.03 | 5.05 | 5.03 | 5.04 | 0.0M |
| 2025-04-17 | 5.16 | 5.16 | 4.98 | 4.98 | 0.0M |
| 2025-04-16 | 5.12 | 5.12 | 4.97 | 4.98 | 0.0M |
| 2025-04-15 | 5.13 | 5.21 | 5.13 | 5.21 | 0.0M |
| 2025-04-14 | 5.00 | 5.05 | 5.00 | 5.05 | 0.0M |
| 2025-04-10 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-04-09 | 4.96 | 5.14 | 4.95 | 5.14 | 0.0M |
| 2025-04-08 | 5.17 | 5.17 | 5.05 | 5.05 | 0.0M |
| 2025-04-07 | 5.20 | 5.25 | 5.18 | 5.18 | 0.0M |
| 2025-04-04 | 5.09 | 5.20 | 5.09 | 5.20 | 0.0M |
| 2025-04-03 | 5.64 | 5.64 | 5.58 | 5.58 | 0.0M |
| 2025-04-02 | 5.78 | 5.96 | 5.78 | 5.95 | 0.0M |
| 2025-04-01 | 5.96 | 5.98 | 5.91 | 5.98 | 0.0M |
| 2025-03-31 | 5.83 | 5.91 | 5.83 | 5.91 | 0.0M |
| 2025-03-28 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2025-03-27 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0M |
| 2025-03-25 | 6.25 | 6.37 | 6.18 | 6.37 | 0.0M |
| 2025-03-24 | 6.13 | 6.15 | 6.11 | 6.11 | 0.0M |
| 2025-03-21 | 6.16 | 6.16 | 6.03 | 6.03 | 0.0M |
| 2025-03-20 | 6.46 | 6.46 | 6.15 | 6.15 | 0.0M |
| 2025-03-19 | 6.30 | 6.30 | 6.20 | 6.25 | 0.0M |
| 2025-03-18 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0M |
| 2025-03-17 | 6.20 | 6.20 | 6.09 | 6.09 | 0.0M |
| 2025-03-14 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0M |
| 2025-03-12 | 5.98 | 5.99 | 5.97 | 5.97 | 0.0M |
| 2025-03-11 | 6.06 | 6.09 | 6.06 | 6.09 | 0.0M |
| 2025-03-10 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0M |
| 2025-03-05 | 6.55 | 6.55 | 6.49 | 6.49 | 0.0M |
| 2025-03-04 | 6.36 | 6.63 | 6.36 | 6.63 | 0.0M |
| 2025-03-03 | 6.69 | 6.69 | 6.68 | 6.69 | 0.0M |
| 2025-02-28 | 6.85 | 6.89 | 6.79 | 6.79 | 0.0M |
| 2025-02-27 | 6.99 | 6.99 | 6.90 | 6.90 | 0.0M |
| 2025-02-26 | 7.00 | 7.00 | 6.96 | 6.96 | 0.0M |
| 2025-02-25 | 6.96 | 7.20 | 6.96 | 7.20 | 0.0M |
| 2025-02-24 | 7.51 | 7.51 | 7.36 | 7.38 | 0.0M |
| 2025-02-21 | 7.82 | 7.82 | 7.69 | 7.75 | 0.0M |
| 2025-02-20 | 7.46 | 7.83 | 7.36 | 7.83 | 0.0M |
| 2025-02-19 | 8.00 | 8.25 | 7.67 | 7.71 | 0.0M |
| 2025-02-18 | 7.98 | 8.67 | 7.98 | 8.65 | 0.0M |
| 2025-02-14 | 7.68 | 7.95 | 7.68 | 7.90 | 0.0M |
| 2025-02-13 | 7.76 | 7.76 | 7.64 | 7.64 | 0.0M |
| 2025-02-12 | 7.75 | 7.82 | 7.75 | 7.82 | 0.0M |
| 2025-02-11 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2025-02-10 | 7.89 | 7.89 | 7.77 | 7.82 | 0.0M |
| 2025-02-07 | 7.79 | 7.83 | 7.63 | 7.83 | 0.0M |
| 2025-02-06 | 7.70 | 7.82 | 7.60 | 7.82 | 0.0M |
| 2025-02-05 | 7.71 | 7.92 | 7.71 | 7.87 | 0.0M |
| 2025-02-04 | 7.75 | 7.95 | 7.75 | 7.75 | 0.0M |
| 2025-02-03 | 7.02 | 7.53 | 6.96 | 7.53 | 0.0M |
| 2025-01-31 | 7.09 | 7.39 | 7.09 | 7.26 | 0.0M |
| 2025-01-30 | 7.09 | 7.35 | 6.95 | 7.24 | 0.0M |
| 2025-01-29 | 6.80 | 6.99 | 6.80 | 6.95 | 0.0M |
| 2025-01-28 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2025-01-27 | 6.18 | 6.18 | 6.11 | 6.11 | 0.0M |
| 2025-01-24 | 6.04 | 6.40 | 6.04 | 6.40 | 0.0M |
| 2025-01-23 | 6.06 | 6.10 | 6.06 | 6.06 | 0.0M |
| 2025-01-22 | 5.93 | 6.07 | 5.92 | 6.07 | 0.0M |
| 2025-01-21 | 6.07 | 6.20 | 6.07 | 6.17 | 0.0M |
| 2025-01-20 | 6.02 | 6.10 | 6.02 | 6.10 | 0.0M |
| 2025-01-17 | 6.03 | 6.10 | 5.98 | 5.98 | 0.0M |
| 2025-01-16 | 5.82 | 5.93 | 5.82 | 5.90 | 0.0M |
| 2025-01-15 | 5.71 | 6.01 | 5.71 | 5.99 | 0.0M |
| 2025-01-14 | 5.35 | 5.70 | 5.35 | 5.68 | 0.0M |
| 2025-01-13 | 4.78 | 4.91 | 4.73 | 4.87 | 0.0M |
| 2025-01-10 | 5.00 | 5.00 | 4.80 | 4.80 | 0.0M |
| 2025-01-09 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2025-01-08 | 5.03 | 5.03 | 4.95 | 4.95 | 0.0M |
| 2025-01-07 | 5.36 | 5.36 | 5.07 | 5.07 | 0.0M |
| 2025-01-06 | 5.33 | 5.34 | 5.33 | 5.33 | 0.0M |
| 2025-01-02 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0M |