1.19
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 | 3.88 | 3.88 | 3.72 | 3.81 | 1.6M |
| 2023-12-28 | 3.78 | 3.94 | 3.75 | 3.81 | 3.7M |
| 2023-12-27 | 3.71 | 3.77 | 3.60 | 3.70 | 3.5M |
| 2023-12-22 | 3.85 | 3.86 | 3.73 | 3.73 | 1.8M |
| 2023-12-21 | 3.70 | 3.96 | 3.70 | 3.90 | 3.3M |
| 2023-12-20 | 3.77 | 3.86 | 3.73 | 3.85 | 3.2M |
| 2023-12-19 | 3.91 | 3.93 | 3.67 | 3.70 | 2.9M |
| 2023-12-18 | 4.20 | 4.20 | 3.93 | 3.98 | 1.3M |
| 2023-12-15 | 4.11 | 4.28 | 4.06 | 4.20 | 2.4M |
| 2023-12-14 | 4.08 | 4.17 | 3.99 | 4.04 | 1.8M |
| 2023-12-13 | 4.21 | 4.21 | 3.88 | 4.00 | 2.9M |
| 2023-12-12 | 4.45 | 4.45 | 4.16 | 4.20 | 2.2M |
| 2023-12-11 | 4.34 | 4.35 | 4.19 | 4.24 | 1.9M |
| 2023-12-08 | 4.60 | 4.60 | 4.39 | 4.40 | 0.9M |
| 2023-12-07 | 4.62 | 4.62 | 4.41 | 4.60 | 0.7M |
| 2023-12-06 | 4.54 | 4.70 | 4.53 | 4.61 | 1.1M |
| 2023-12-05 | 4.69 | 4.69 | 4.49 | 4.63 | 1.2M |
| 2023-12-04 | 4.62 | 4.62 | 4.22 | 4.54 | 2.4M |
| 2023-12-01 | 4.69 | 4.69 | 4.55 | 4.62 | 2.5M |
| 2023-11-30 | 4.79 | 4.94 | 4.65 | 4.65 | 2.2M |
| 2023-11-29 | 4.82 | 4.89 | 4.74 | 4.87 | 2.9M |
| 2023-11-28 | 5.10 | 5.18 | 4.79 | 4.89 | 2.9M |
| 2023-11-27 | 5.35 | 5.35 | 5.10 | 5.10 | 1.2M |
| 2023-11-24 | 5.40 | 5.40 | 5.24 | 5.35 | 0.4M |
| 2023-11-23 | 5.50 | 5.50 | 5.18 | 5.40 | 1.1M |
| 2023-11-22 | 5.46 | 5.46 | 5.31 | 5.33 | 0.4M |
| 2023-11-21 | 5.50 | 5.65 | 5.41 | 5.46 | 0.6M |
| 2023-11-20 | 5.64 | 5.64 | 5.39 | 5.46 | 0.7M |
| 2023-11-17 | 5.34 | 5.43 | 5.33 | 5.39 | 0.4M |
| 2023-11-16 | 5.45 | 5.45 | 5.28 | 5.42 | 0.5M |
| 2023-11-15 | 5.55 | 5.71 | 5.39 | 5.45 | 0.7M |
| 2023-11-14 | 5.58 | 5.59 | 5.44 | 5.48 | 0.6M |
| 2023-11-13 | 5.85 | 5.85 | 5.53 | 5.62 | 0.5M |
| 2023-11-10 | 5.68 | 5.68 | 5.50 | 5.51 | 0.5M |
| 2023-11-09 | 6.14 | 6.14 | 5.70 | 5.70 | 0.9M |
| 2023-11-08 | 6.10 | 6.28 | 6.06 | 6.08 | 1.2M |
| 2023-11-07 | 5.91 | 6.18 | 5.90 | 6.11 | 1.3M |
| 2023-11-06 | 6.00 | 6.15 | 5.94 | 6.06 | 1.4M |
| 2023-11-03 | 5.82 | 5.90 | 5.74 | 5.85 | 1.0M |
| 2023-11-02 | 5.75 | 5.85 | 5.67 | 5.70 | 0.8M |
| 2023-11-01 | 5.85 | 5.85 | 5.51 | 5.72 | 0.8M |
| 2023-10-31 | 6.18 | 6.18 | 5.67 | 5.83 | 1.3M |
| 2023-10-30 | 5.87 | 6.14 | 5.87 | 6.09 | 1.3M |
| 2023-10-27 | 5.49 | 5.88 | 5.39 | 5.88 | 2.2M |
| 2023-10-26 | 5.57 | 5.57 | 5.28 | 5.50 | 1.3M |
| 2023-10-25 | 5.50 | 5.76 | 5.45 | 5.51 | 1.6M |
| 2023-10-24 | 5.40 | 5.60 | 5.40 | 5.50 | 0.7M |
| 2023-10-20 | 5.19 | 5.50 | 5.15 | 5.50 | 2.1M |
| 2023-10-19 | 5.53 | 5.53 | 5.05 | 5.21 | 1.4M |
| 2023-10-18 | 5.54 | 5.54 | 5.36 | 5.39 | 0.5M |
| 2023-10-17 | 5.48 | 5.71 | 5.33 | 5.50 | 1.4M |
| 2023-10-16 | 5.69 | 5.70 | 5.32 | 5.43 | 1.0M |
| 2023-10-13 | 5.99 | 5.99 | 5.52 | 5.55 | 2.5M |
| 2023-10-12 | 6.06 | 6.13 | 5.91 | 5.99 | 0.8M |
| 2023-10-11 | 6.46 | 6.47 | 5.79 | 5.99 | 1.8M |
| 2023-10-10 | 6.12 | 6.22 | 5.96 | 6.09 | 0.6M |
| 2023-10-09 | 6.09 | 6.09 | 5.93 | 6.06 | 0.4M |
| 2023-10-06 | 6.01 | 6.20 | 5.98 | 6.12 | 0.3M |
| 2023-10-05 | 5.92 | 6.03 | 5.85 | 5.90 | 0.2M |
| 2023-10-04 | 5.99 | 6.04 | 5.90 | 5.96 | 0.6M |
| 2023-10-03 | 6.46 | 6.46 | 5.56 | 6.15 | 1.2M |
| 2023-09-29 | 6.37 | 6.37 | 6.03 | 6.16 | 0.8M |
| 2023-09-28 | 6.15 | 6.15 | 5.91 | 5.99 | 0.8M |
| 2023-09-27 | 5.99 | 6.09 | 5.93 | 6.06 | 1.3M |
| 2023-09-26 | 6.26 | 6.33 | 6.00 | 6.02 | 2.0M |
| 2023-09-25 | 6.60 | 6.60 | 6.26 | 6.27 | 1.3M |
| 2023-09-22 | 6.30 | 6.51 | 6.27 | 6.49 | 1.1M |
| 2023-09-21 | 6.62 | 6.62 | 6.27 | 6.37 | 2.7M |
| 2023-09-20 | 6.55 | 6.78 | 6.54 | 6.72 | 1.9M |
| 2023-09-19 | 7.49 | 7.49 | 6.75 | 6.83 | 1.6M |
| 2023-09-18 | 7.25 | 7.47 | 7.08 | 7.38 | 0.7M |
| 2023-09-15 | 7.12 | 7.36 | 7.12 | 7.25 | 0.6M |
| 2023-09-14 | 7.18 | 7.27 | 7.09 | 7.18 | 0.5M |
| 2023-09-13 | 7.49 | 7.50 | 7.18 | 7.25 | 0.9M |
| 2023-09-12 | 7.66 | 7.66 | 7.44 | 7.46 | 0.4M |
| 2023-09-11 | 7.51 | 7.71 | 7.49 | 7.68 | 0.6M |
| 2023-09-07 | 7.92 | 7.92 | 7.50 | 7.63 | 0.7M |
| 2023-09-06 | 7.79 | 7.81 | 7.61 | 7.81 | 0.6M |
| 2023-09-05 | 8.12 | 8.12 | 7.81 | 7.81 | 0.7M |
| 2023-09-04 | 7.90 | 8.22 | 7.88 | 8.12 | 1.2M |
| 2023-08-31 | 8.49 | 8.50 | 7.71 | 7.90 | 3.2M |
| 2023-08-30 | 8.65 | 8.74 | 8.37 | 8.49 | 1.3M |
| 2023-08-29 | 8.07 | 8.67 | 8.07 | 8.64 | 2.6M |
| 2023-08-28 | 8.21 | 8.42 | 7.79 | 8.12 | 2.9M |
| 2023-08-25 | 7.78 | 8.00 | 7.78 | 7.98 | 0.8M |
| 2023-08-24 | 7.63 | 8.01 | 7.63 | 7.96 | 1.1M |
| 2023-08-23 | 8.23 | 8.23 | 7.57 | 7.61 | 0.8M |
| 2023-08-22 | 8.00 | 8.29 | 7.77 | 7.82 | 1.1M |
| 2023-08-21 | 7.82 | 8.06 | 7.74 | 7.96 | 2.8M |
| 2023-08-18 | 8.59 | 8.59 | 7.92 | 8.00 | 1.5M |
| 2023-08-17 | 8.14 | 8.27 | 7.74 | 8.27 | 2.2M |
| 2023-08-16 | 8.36 | 8.52 | 8.09 | 8.17 | 2.4M |
| 2023-08-15 | 8.50 | 8.52 | 8.27 | 8.36 | 1.3M |
| 2023-08-14 | 8.72 | 8.72 | 8.28 | 8.65 | 1.8M |
| 2023-08-11 | 8.92 | 8.92 | 8.52 | 8.73 | 1.9M |
| 2023-08-10 | 9.12 | 9.21 | 8.84 | 8.98 | 1.2M |
| 2023-08-09 | 9.02 | 9.22 | 8.72 | 9.12 | 2.7M |
| 2023-08-08 | 8.88 | 8.97 | 8.57 | 8.86 | 2.8M |
| 2023-08-07 | 8.79 | 9.05 | 8.40 | 9.00 | 2.6M |
| 2023-08-04 | 9.05 | 9.05 | 8.70 | 8.77 | 2.3M |
| 2023-08-03 | 8.50 | 8.84 | 8.39 | 8.61 | 2.1M |
| 2023-08-02 | 9.12 | 9.12 | 8.34 | 8.70 | 3.5M |
| 2023-08-01 | 8.73 | 9.04 | 8.41 | 8.93 | 5.3M |
| 2023-07-31 | 8.80 | 9.37 | 8.68 | 8.77 | 7.8M |
| 2023-07-28 | 7.62 | 8.44 | 7.61 | 8.30 | 5.8M |
| 2023-07-27 | 7.54 | 7.92 | 7.54 | 7.84 | 2.4M |
| 2023-07-26 | 7.24 | 7.64 | 7.07 | 7.54 | 2.9M |
| 2023-07-25 | 7.00 | 7.50 | 7.00 | 7.24 | 4.5M |
| 2023-07-24 | 7.33 | 7.49 | 6.82 | 6.89 | 4.7M |
| 2023-07-21 | 6.74 | 7.06 | 6.74 | 7.02 | 2.9M |
| 2023-07-20 | 6.79 | 7.00 | 6.74 | 6.80 | 1.9M |
| 2023-07-19 | 6.84 | 6.84 | 6.32 | 6.78 | 3.8M |
| 2023-07-18 | 7.18 | 7.18 | 6.80 | 6.84 | 2.1M |
| 2023-07-14 | 7.55 | 7.55 | 7.15 | 7.24 | 2.1M |
| 2023-07-13 | 7.39 | 7.70 | 7.34 | 7.54 | 5.7M |
| 2023-07-12 | 7.43 | 7.57 | 7.32 | 7.36 | 0.9M |
| 2023-07-11 | 7.55 | 7.75 | 7.40 | 7.43 | 1.8M |
| 2023-07-10 | 7.70 | 7.98 | 7.31 | 7.42 | 1.5M |
| 2023-07-07 | 7.40 | 7.67 | 7.31 | 7.45 | 1.5M |
| 2023-07-06 | 7.87 | 7.87 | 7.49 | 7.58 | 1.5M |
| 2023-07-05 | 7.90 | 7.91 | 7.60 | 7.79 | 3.2M |
| 2023-07-04 | 7.95 | 8.09 | 7.75 | 8.02 | 1.9M |
| 2023-07-03 | 7.65 | 8.05 | 7.65 | 7.89 | 2.0M |
| 2023-06-30 | 7.64 | 7.88 | 7.48 | 7.65 | 1.9M |
| 2023-06-29 | 7.78 | 7.86 | 7.48 | 7.63 | 3.5M |
| 2023-06-28 | 7.70 | 7.95 | 7.34 | 7.88 | 3.6M |
| 2023-06-27 | 7.90 | 7.90 | 7.50 | 7.70 | 2.1M |
| 2023-06-26 | 7.44 | 7.76 | 7.31 | 7.53 | 2.5M |
| 2023-06-23 | 7.93 | 7.93 | 7.38 | 7.44 | 0.6M |
| 2023-06-21 | 7.95 | 8.06 | 7.66 | 7.93 | 3.4M |
| 2023-06-20 | 8.51 | 8.51 | 7.99 | 8.06 | 4.4M |
| 2023-06-19 | 8.50 | 8.89 | 8.39 | 8.51 | 6.1M |
| 2023-06-16 | 8.25 | 8.50 | 7.94 | 8.50 | 6.9M |
| 2023-06-15 | 7.56 | 8.25 | 7.55 | 8.20 | 7.1M |
| 2023-06-14 | 7.60 | 7.82 | 7.50 | 7.54 | 3.6M |
| 2023-06-13 | 7.14 | 7.69 | 7.14 | 7.60 | 5.3M |
| 2023-06-12 | 7.22 | 7.22 | 6.92 | 7.18 | 8.9M |
| 2023-06-09 | 7.60 | 7.61 | 7.21 | 7.22 | 3.7M |
| 2023-06-08 | 7.50 | 7.51 | 7.23 | 7.42 | 3.4M |
| 2023-06-07 | 7.70 | 7.79 | 7.45 | 7.50 | 3.0M |
| 2023-06-06 | 7.75 | 7.93 | 7.52 | 7.64 | 2.3M |
| 2023-06-05 | 8.05 | 8.06 | 7.68 | 7.83 | 4.5M |
| 2023-06-02 | 8.00 | 8.12 | 7.83 | 8.05 | 7.9M |
| 2023-06-01 | 8.30 | 8.60 | 7.85 | 7.86 | 10.5M |
| 2023-05-31 | 8.40 | 8.69 | 8.09 | 8.69 | 8.9M |
| 2023-05-30 | 8.59 | 8.83 | 8.03 | 8.45 | 8.2M |
| 2023-05-29 | 8.81 | 8.81 | 8.40 | 8.69 | 5.2M |
| 2023-05-25 | 8.70 | 8.84 | 8.12 | 8.81 | 10.8M |
| 2023-05-24 | 9.29 | 9.29 | 8.50 | 8.65 | 14.6M |
| 2023-05-23 | 9.94 | 9.94 | 9.18 | 9.29 | 4.6M |
| 2023-05-22 | 9.20 | 10.10 | 9.20 | 9.94 | 3.6M |
| 2023-05-19 | 9.40 | 9.74 | 9.16 | 9.65 | 4.6M |
| 2023-05-18 | 10.10 | 10.10 | 9.23 | 9.46 | 6.4M |
| 2023-05-17 | 9.89 | 10.08 | 9.75 | 9.88 | 3.9M |
| 2023-05-16 | 10.60 | 10.70 | 9.66 | 9.90 | 7.3M |
| 2023-05-15 | 10.40 | 10.64 | 10.12 | 10.44 | 2.0M |
| 2023-05-12 | 10.80 | 10.88 | 10.48 | 10.56 | 0.9M |
| 2023-05-11 | 10.90 | 10.92 | 10.44 | 10.80 | 3.3M |
| 2023-05-10 | 10.72 | 11.00 | 10.50 | 10.60 | 2.5M |
| 2023-05-09 | 10.90 | 10.92 | 10.36 | 10.66 | 3.7M |
| 2023-05-08 | 11.22 | 11.58 | 10.70 | 10.90 | 4.0M |
| 2023-05-05 | 11.20 | 11.50 | 11.02 | 11.22 | 1.7M |
| 2023-05-04 | 11.50 | 11.82 | 10.80 | 11.26 | 5.6M |
| 2023-05-03 | 11.70 | 11.70 | 11.30 | 11.50 | 1.1M |
| 2023-05-02 | 12.30 | 12.56 | 11.92 | 11.92 | 0.5M |
| 2023-04-28 | 12.26 | 12.48 | 11.80 | 12.18 | 5.3M |
| 2023-04-27 | 13.38 | 13.38 | 12.12 | 12.16 | 2.3M |
| 2023-04-26 | 12.66 | 13.14 | 12.60 | 12.90 | 1.9M |
| 2023-04-25 | 12.90 | 13.52 | 12.52 | 12.64 | 8.5M |
| 2023-04-24 | 12.40 | 12.88 | 12.30 | 12.76 | 4.3M |
| 2023-04-21 | 12.50 | 12.52 | 11.76 | 12.30 | 5.7M |
| 2023-04-20 | 12.08 | 12.66 | 12.08 | 12.50 | 2.0M |
| 2023-04-19 | 12.46 | 12.66 | 12.26 | 12.36 | 3.1M |
| 2023-04-18 | 12.12 | 12.72 | 12.12 | 12.42 | 5.0M |
| 2023-04-17 | 11.84 | 12.32 | 11.78 | 12.30 | 2.2M |
| 2023-04-14 | 12.06 | 12.42 | 11.70 | 11.84 | 3.4M |
| 2023-04-13 | 11.80 | 12.32 | 11.50 | 12.08 | 6.3M |
| 2023-04-12 | 12.78 | 12.92 | 11.72 | 11.94 | 9.5M |
| 2023-04-11 | 12.38 | 12.90 | 12.38 | 12.80 | 4.0M |
| 2023-04-06 | 12.86 | 13.14 | 12.02 | 12.38 | 5.9M |
| 2023-04-04 | 13.22 | 13.22 | 12.64 | 12.84 | 5.0M |
| 2023-04-03 | 13.40 | 13.68 | 13.22 | 13.22 | 3.2M |
| 2023-03-31 | 13.06 | 13.80 | 13.00 | 13.40 | 4.8M |
| 2023-03-30 | 12.64 | 13.14 | 12.50 | 13.10 | 4.0M |
| 2023-03-29 | 13.04 | 13.52 | 12.24 | 12.78 | 9.6M |
| 2023-03-28 | 14.16 | 14.16 | 12.92 | 13.14 | 6.0M |
| 2023-03-27 | 14.70 | 14.72 | 13.52 | 13.90 | 12.1M |
| 2023-03-24 | 15.50 | 15.78 | 14.78 | 14.94 | 2.3M |
| 2023-03-23 | 15.54 | 16.00 | 15.36 | 15.50 | 3.2M |
| 2023-03-22 | 15.90 | 16.20 | 15.30 | 15.48 | 2.0M |
| 2023-03-21 | 14.90 | 15.58 | 14.64 | 15.58 | 2.5M |
| 2023-03-20 | 15.22 | 15.22 | 14.30 | 14.90 | 3.0M |
| 2023-03-17 | 14.32 | 15.38 | 14.32 | 15.22 | 4.6M |
| 2023-03-16 | 15.10 | 15.14 | 14.18 | 14.26 | 5.1M |
| 2023-03-15 | 15.56 | 16.28 | 14.94 | 15.00 | 5.5M |
| 2023-03-14 | 15.84 | 16.10 | 14.90 | 15.04 | 7.2M |
| 2023-03-13 | 15.48 | 16.30 | 15.40 | 15.84 | 3.0M |
| 2023-03-10 | 15.34 | 15.52 | 14.98 | 15.46 | 3.7M |
| 2023-03-09 | 16.20 | 16.28 | 15.14 | 15.52 | 4.7M |
| 2023-03-08 | 16.02 | 16.50 | 15.42 | 16.12 | 5.2M |
| 2023-03-07 | 16.32 | 17.00 | 15.90 | 16.22 | 4.8M |
| 2023-03-06 | 15.50 | 16.50 | 15.50 | 16.34 | 13.0M |
| 2023-03-03 | 15.80 | 15.80 | 15.24 | 15.40 | 5.4M |
| 2023-03-02 | 14.88 | 15.92 | 14.66 | 15.50 | 6.5M |
| 2023-03-01 | 13.40 | 15.40 | 13.40 | 14.90 | 16.8M |
| 2023-02-28 | 14.20 | 14.30 | 13.60 | 13.76 | 4.2M |
| 2023-02-27 | 14.20 | 14.90 | 13.80 | 14.16 | 7.3M |
| 2023-02-24 | 14.34 | 14.48 | 14.00 | 14.16 | 4.5M |
| 2023-02-23 | 14.40 | 14.90 | 14.10 | 14.48 | 2.9M |
| 2023-02-22 | 14.88 | 15.14 | 14.08 | 14.30 | 3.0M |
| 2023-02-21 | 15.26 | 15.76 | 15.02 | 15.16 | 5.4M |
| 2023-02-20 | 14.54 | 15.36 | 14.20 | 15.26 | 4.2M |
| 2023-02-17 | 14.88 | 15.10 | 14.40 | 14.48 | 2.1M |
| 2023-02-16 | 14.80 | 15.36 | 14.70 | 14.88 | 3.5M |
| 2023-02-15 | 15.10 | 15.10 | 13.90 | 14.62 | 5.3M |
| 2023-02-14 | 15.10 | 15.18 | 14.68 | 14.98 | 2.7M |
| 2023-02-13 | 13.70 | 15.16 | 13.70 | 14.98 | 8.0M |
| 2023-02-10 | 14.22 | 14.36 | 13.74 | 13.80 | 2.9M |
| 2023-02-09 | 13.46 | 14.40 | 13.46 | 14.38 | 6.5M |
| 2023-02-08 | 13.78 | 13.94 | 13.38 | 13.60 | 2.7M |
| 2023-02-07 | 14.10 | 14.34 | 13.60 | 13.78 | 2.5M |
| 2023-02-06 | 14.42 | 14.42 | 13.76 | 14.14 | 3.8M |
| 2023-02-03 | 14.44 | 14.56 | 13.70 | 14.42 | 4.7M |
| 2023-02-02 | 14.82 | 14.84 | 14.06 | 14.16 | 8.2M |
| 2023-02-01 | 14.96 | 15.02 | 14.22 | 14.82 | 6.9M |
| 2023-01-31 | 15.60 | 15.60 | 14.40 | 14.90 | 5.5M |
| 2023-01-30 | 16.40 | 16.50 | 15.22 | 15.40 | 5.9M |
| 2023-01-27 | 16.18 | 16.28 | 15.72 | 16.16 | 1.1M |
| 2023-01-26 | 15.98 | 16.10 | 15.66 | 15.90 | 1.6M |
| 2023-01-20 | 14.98 | 15.44 | 14.98 | 15.38 | 0.7M |
| 2023-01-19 | 15.00 | 15.38 | 14.64 | 14.86 | 1.0M |
| 2023-01-18 | 14.62 | 15.48 | 14.38 | 15.20 | 2.5M |
| 2023-01-17 | 15.42 | 15.68 | 14.50 | 14.88 | 6.2M |
| 2023-01-16 | 16.00 | 16.30 | 15.42 | 15.78 | 5.6M |
| 2023-01-13 | 15.70 | 16.10 | 15.34 | 16.10 | 2.7M |
| 2023-01-12 | 16.04 | 16.48 | 15.12 | 15.50 | 4.9M |
| 2023-01-11 | 17.12 | 17.26 | 15.90 | 16.02 | 9.8M |
| 2023-01-10 | 17.12 | 17.14 | 16.60 | 16.94 | 3.1M |
| 2023-01-09 | 16.48 | 17.30 | 16.48 | 17.12 | 5.3M |
| 2023-01-06 | 17.00 | 17.22 | 16.06 | 16.42 | 8.6M |
| 2023-01-05 | 16.56 | 17.12 | 16.26 | 16.88 | 8.2M |
| 2023-01-04 | 16.48 | 16.50 | 15.78 | 16.16 | 2.7M |
| 2023-01-03 | 14.82 | 16.16 | 14.76 | 16.04 | 11.8M |