4.58
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 | 5.80 | 6.05 | 5.80 | 5.80 | 0.0M |
| 2024-12-27 | 6.20 | 6.20 | 5.75 | 5.80 | 0.0M |
| 2024-12-23 | 5.75 | 5.95 | 5.75 | 5.75 | 0.0M |
| 2024-12-20 | 5.65 | 5.85 | 5.60 | 5.80 | 0.0M |
| 2024-12-19 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-12-18 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-12-17 | 5.45 | 5.95 | 5.45 | 5.90 | 0.0M |
| 2024-12-16 | 5.65 | 5.65 | 5.40 | 5.45 | 0.0M |
| 2024-12-13 | 5.55 | 5.65 | 5.55 | 5.65 | 0.0M |
| 2024-12-12 | 5.85 | 6.15 | 5.65 | 5.70 | 0.0M |
| 2024-12-11 | 5.50 | 5.65 | 5.50 | 5.65 | 0.0M |
| 2024-12-10 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-12-09 | 5.55 | 5.95 | 5.50 | 5.65 | 0.0M |
| 2024-12-06 | 5.20 | 5.20 | 5.15 | 5.15 | 0.0M |
| 2024-12-05 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-12-04 | 5.40 | 5.40 | 4.94 | 4.94 | 0.0M |
| 2024-12-03 | 4.90 | 5.20 | 4.90 | 5.20 | 0.0M |
| 2024-12-02 | 4.84 | 5.10 | 4.84 | 4.86 | 0.0M |
| 2024-11-28 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0M |
| 2024-11-27 | 4.14 | 4.74 | 4.14 | 4.66 | 0.0M |
| 2024-11-26 | 3.26 | 4.10 | 3.26 | 4.02 | 0.0M |
| 2024-11-25 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-22 | 3.16 | 3.24 | 3.16 | 3.24 | 0.0M |
| 2024-11-19 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2024-11-18 | 3.02 | 3.10 | 3.02 | 3.10 | 0.0M |
| 2024-11-15 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0M |
| 2024-11-14 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0M |
| 2024-11-12 | 3.38 | 3.38 | 3.10 | 3.10 | 0.0M |
| 2024-11-11 | 3.48 | 3.52 | 3.48 | 3.52 | 0.0M |
| 2024-11-08 | 3.48 | 3.52 | 3.40 | 3.40 | 0.0M |
| 2024-11-07 | 3.48 | 3.48 | 3.40 | 3.40 | 0.0M |
| 2024-11-06 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2024-11-05 | 3.30 | 3.38 | 3.28 | 3.28 | 0.1M |
| 2024-11-04 | 2.90 | 3.16 | 2.90 | 3.16 | 0.0M |
| 2024-11-01 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0M |
| 2024-10-31 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0M |
| 2024-10-30 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0M |
| 2024-10-28 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0M |
| 2024-10-25 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0M |
| 2024-10-23 | 3.16 | 3.18 | 3.16 | 3.18 | 0.0M |
| 2024-10-22 | 3.18 | 3.26 | 3.14 | 3.14 | 0.0M |
| 2024-10-21 | 2.68 | 2.90 | 2.68 | 2.90 | 0.0M |
| 2024-10-18 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0M |
| 2024-10-17 | 2.52 | 2.62 | 2.48 | 2.62 | 0.0M |
| 2024-10-16 | 2.92 | 3.00 | 2.66 | 2.66 | 0.0M |
| 2024-10-15 | 3.28 | 3.28 | 2.82 | 2.82 | 0.0M |
| 2024-10-14 | 3.06 | 3.26 | 3.06 | 3.26 | 0.0M |
| 2024-10-10 | 2.96 | 2.96 | 2.88 | 2.88 | 0.0M |
| 2024-10-09 | 2.96 | 3.18 | 2.70 | 3.18 | 0.1M |
| 2024-10-08 | 3.04 | 3.04 | 2.68 | 2.92 | 0.0M |
| 2024-10-07 | 3.26 | 3.74 | 3.20 | 3.20 | 0.0M |
| 2024-10-04 | 3.28 | 3.32 | 3.28 | 3.32 | 0.0M |
| 2024-10-03 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0M |
| 2024-10-02 | 3.46 | 3.88 | 3.00 | 3.02 | 0.0M |
| 2024-10-01 | 2.50 | 3.04 | 2.50 | 3.04 | 0.0M |
| 2024-09-30 | 2.22 | 2.56 | 2.16 | 2.44 | 0.0M |
| 2024-09-27 | 1.84 | 2.14 | 1.84 | 2.14 | 0.0M |
| 2024-09-26 | 1.77 | 1.88 | 1.77 | 1.88 | 0.0M |
| 2024-09-24 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2024-09-20 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0M |
| 2024-09-17 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0M |
| 2024-09-16 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2024-09-10 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0M |
| 2024-09-09 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2024-09-03 | 1.53 | 1.60 | 1.53 | 1.60 | 0.0M |
| 2024-09-02 | 1.58 | 1.58 | 1.53 | 1.54 | 0.0M |
| 2024-08-30 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0M |
| 2024-08-28 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0M |
| 2024-08-22 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0M |
| 2024-08-19 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0M |
| 2024-08-15 | 1.56 | 1.56 | 1.45 | 1.54 | 0.0M |
| 2024-08-12 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0M |
| 2024-08-09 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0M |
| 2024-08-07 | 1.57 | 1.57 | 1.53 | 1.53 | 0.0M |
| 2024-08-05 | 1.50 | 1.53 | 1.50 | 1.53 | 0.0M |
| 2024-08-02 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2024-08-01 | 1.66 | 1.66 | 1.61 | 1.62 | 0.0M |
| 2024-07-29 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0M |
| 2024-07-16 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2024-07-11 | 1.57 | 1.59 | 1.57 | 1.59 | 0.0M |
| 2024-07-09 | 1.47 | 1.49 | 1.46 | 1.49 | 0.0M |
| 2024-07-08 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0M |
| 2024-07-05 | 1.49 | 1.52 | 1.49 | 1.52 | 0.0M |
| 2024-07-01 | 1.56 | 1.56 | 1.53 | 1.53 | 0.0M |
| 2024-06-27 | 1.52 | 1.55 | 1.52 | 1.55 | 0.0M |
| 2024-06-17 | 1.57 | 1.57 | 1.52 | 1.52 | 0.0M |
| 2024-06-13 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0M |
| 2024-06-12 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2024-06-10 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2024-06-07 | 1.69 | 1.69 | 1.62 | 1.62 | 0.0M |
| 2024-06-04 | 1.63 | 1.67 | 1.63 | 1.67 | 0.0M |
| 2024-06-03 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0M |
| 2024-05-31 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0M |
| 2024-05-27 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2024-05-23 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0M |
| 2024-05-22 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2024-05-20 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2024-05-17 | 1.78 | 1.79 | 1.78 | 1.79 | 0.0M |
| 2024-05-15 | 1.76 | 1.76 | 1.71 | 1.71 | 0.0M |
| 2024-05-09 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2024-05-07 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0M |
| 2024-05-06 | 1.70 | 1.70 | 1.68 | 1.68 | 0.0M |
| 2024-05-03 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0M |
| 2024-05-02 | 1.60 | 1.65 | 1.60 | 1.65 | 0.0M |
| 2024-04-26 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0M |
| 2024-04-22 | 1.54 | 1.55 | 1.54 | 1.55 | 0.0M |
| 2024-04-18 | 1.49 | 1.49 | 1.48 | 1.48 | 0.0M |
| 2024-04-17 | 1.62 | 1.62 | 1.48 | 1.48 | 0.0M |
| 2024-04-16 | 1.61 | 1.61 | 1.54 | 1.54 | 0.0M |
| 2024-04-15 | 1.72 | 1.72 | 1.62 | 1.63 | 0.0M |
| 2024-04-12 | 1.67 | 1.69 | 1.64 | 1.69 | 0.0M |
| 2024-04-10 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2024-04-08 | 1.67 | 1.67 | 1.65 | 1.65 | 0.0M |
| 2024-04-05 | 1.68 | 1.68 | 1.66 | 1.66 | 0.0M |
| 2024-04-04 | 1.64 | 1.68 | 1.64 | 1.68 | 0.0M |
| 2024-04-03 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2024-04-02 | 1.72 | 1.72 | 1.67 | 1.67 | 0.0M |
| 2024-03-26 | 1.70 | 1.70 | 1.66 | 1.66 | 0.0M |
| 2024-03-25 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2024-03-21 | 1.79 | 1.83 | 1.76 | 1.76 | 0.0M |
| 2024-03-19 | 1.81 | 1.83 | 1.81 | 1.83 | 0.0M |
| 2024-03-18 | 1.73 | 1.90 | 1.73 | 1.82 | 0.0M |
| 2024-03-15 | 1.75 | 1.75 | 1.73 | 1.73 | 0.0M |
| 2024-03-14 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0M |
| 2024-03-13 | 1.82 | 1.84 | 1.82 | 1.84 | 0.0M |
| 2024-03-12 | 1.76 | 1.76 | 1.75 | 1.75 | 0.0M |
| 2024-03-11 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0M |
| 2024-03-08 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2024-03-07 | 1.67 | 1.67 | 1.62 | 1.62 | 0.0M |
| 2024-03-05 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0M |
| 2024-03-04 | 1.80 | 1.80 | 1.62 | 1.62 | 0.0M |
| 2024-03-01 | 1.73 | 1.73 | 1.72 | 1.72 | 0.0M |
| 2024-02-28 | 1.72 | 1.72 | 1.67 | 1.67 | 0.0M |
| 2024-02-27 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2024-02-23 | 1.64 | 1.64 | 1.61 | 1.61 | 0.0M |
| 2024-02-22 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0M |
| 2024-02-20 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0M |
| 2024-02-15 | 1.73 | 1.73 | 1.68 | 1.68 | 0.0M |
| 2024-02-13 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0M |
| 2024-02-12 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0M |
| 2024-02-07 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0M |
| 2024-02-06 | 1.68 | 1.68 | 1.67 | 1.67 | 0.0M |
| 2024-02-05 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2024-02-02 | 1.60 | 1.60 | 1.59 | 1.59 | 0.0M |
| 2024-02-01 | 1.71 | 1.71 | 1.66 | 1.66 | 0.0M |
| 2024-01-30 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0M |
| 2024-01-29 | 1.76 | 1.76 | 1.72 | 1.72 | 0.0M |
| 2024-01-24 | 1.83 | 1.92 | 1.83 | 1.92 | 0.0M |
| 2024-01-23 | 1.64 | 1.78 | 1.64 | 1.78 | 0.0M |
| 2024-01-22 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0M |
| 2024-01-19 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2024-01-17 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |
| 2024-01-16 | 1.75 | 1.75 | 1.74 | 1.74 | 0.0M |
| 2024-01-08 | 1.67 | 1.68 | 1.67 | 1.68 | 0.0M |
| 2024-01-05 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2024-01-03 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0M |
| 2024-01-02 | 1.70 | 1.70 | 1.63 | 1.63 | 0.0M |