1.30
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 3.50 | 3.54 | 3.50 | 3.50 | 14.3M |
| 2021-12-29 | 3.54 | 3.54 | 3.48 | 3.48 | 20.8M |
| 2021-12-28 | 3.58 | 3.64 | 3.48 | 3.52 | 93.5M |
| 2021-12-27 | 3.50 | 3.64 | 3.48 | 3.58 | 152.2M |
| 2021-12-24 | 3.52 | 3.54 | 3.48 | 3.48 | 16.5M |
| 2021-12-23 | 3.52 | 3.54 | 3.52 | 3.54 | 29.9M |
| 2021-12-22 | 3.50 | 3.56 | 3.50 | 3.52 | 43.5M |
| 2021-12-21 | 3.52 | 3.54 | 3.48 | 3.48 | 23.6M |
| 2021-12-20 | 3.56 | 3.58 | 3.50 | 3.54 | 32.3M |
| 2021-12-17 | 3.58 | 3.60 | 3.56 | 3.56 | 10.6M |
| 2021-12-16 | 3.60 | 3.64 | 3.56 | 3.60 | 21.2M |
| 2021-12-15 | 3.60 | 3.60 | 3.56 | 3.60 | 8.4M |
| 2021-12-14 | 3.60 | 3.60 | 3.54 | 3.58 | 18.4M |
| 2021-12-13 | 3.62 | 3.64 | 3.60 | 3.60 | 19.5M |
| 2021-12-09 | 3.62 | 3.66 | 3.60 | 3.62 | 15.6M |
| 2021-12-08 | 3.62 | 3.64 | 3.58 | 3.60 | 17.0M |
| 2021-12-07 | 3.58 | 3.64 | 3.58 | 3.60 | 16.0M |
| 2021-12-03 | 3.60 | 3.62 | 3.56 | 3.56 | 8.7M |
| 2021-12-02 | 3.60 | 3.62 | 3.58 | 3.60 | 9.1M |
| 2021-12-01 | 3.58 | 3.62 | 3.56 | 3.62 | 19.3M |
| 2021-11-30 | 3.62 | 3.70 | 3.54 | 3.58 | 45.8M |
| 2021-11-29 | 3.58 | 3.60 | 3.50 | 3.60 | 34.5M |
| 2021-11-26 | 3.62 | 3.64 | 3.56 | 3.60 | 34.0M |
| 2021-11-25 | 3.68 | 3.70 | 3.60 | 3.62 | 39.4M |
| 2021-11-24 | 3.70 | 3.72 | 3.66 | 3.66 | 29.2M |
| 2021-11-23 | 3.76 | 3.76 | 3.66 | 3.68 | 32.5M |
| 2021-11-22 | 3.64 | 3.74 | 3.64 | 3.72 | 107.5M |
| 2021-11-19 | 3.66 | 3.70 | 3.64 | 3.64 | 28.4M |
| 2021-11-18 | 3.64 | 3.66 | 3.62 | 3.64 | 12.8M |
| 2021-11-17 | 3.64 | 3.68 | 3.62 | 3.62 | 22.3M |
| 2021-11-16 | 3.70 | 3.70 | 3.64 | 3.64 | 25.4M |
| 2021-11-15 | 3.64 | 3.72 | 3.64 | 3.66 | 38.7M |
| 2021-11-12 | 3.68 | 3.72 | 3.64 | 3.64 | 31.1M |
| 2021-11-11 | 3.64 | 3.72 | 3.64 | 3.66 | 30.9M |
| 2021-11-10 | 3.62 | 3.66 | 3.60 | 3.64 | 19.1M |
| 2021-11-09 | 3.66 | 3.66 | 3.62 | 3.62 | 11.9M |
| 2021-11-08 | 3.64 | 3.72 | 3.64 | 3.64 | 39.4M |
| 2021-11-05 | 3.64 | 3.64 | 3.60 | 3.62 | 9.0M |
| 2021-11-04 | 3.62 | 3.66 | 3.62 | 3.62 | 6.9M |
| 2021-11-03 | 3.64 | 3.66 | 3.60 | 3.62 | 25.9M |
| 2021-11-02 | 3.62 | 3.64 | 3.60 | 3.62 | 9.6M |
| 2021-11-01 | 3.62 | 3.68 | 3.60 | 3.60 | 23.9M |
| 2021-10-29 | 3.62 | 3.64 | 3.60 | 3.60 | 16.4M |
| 2021-10-28 | 3.60 | 3.66 | 3.60 | 3.60 | 31.8M |
| 2021-10-27 | 3.66 | 3.66 | 3.60 | 3.60 | 18.3M |
| 2021-10-26 | 3.64 | 3.72 | 3.64 | 3.64 | 25.2M |
| 2021-10-25 | 3.64 | 3.66 | 3.62 | 3.64 | 18.5M |
| 2021-10-21 | 3.66 | 3.68 | 3.64 | 3.64 | 9.9M |
| 2021-10-20 | 3.66 | 3.68 | 3.66 | 3.66 | 6.7M |
| 2021-10-19 | 3.70 | 3.74 | 3.64 | 3.66 | 50.1M |
| 2021-10-18 | 3.68 | 3.74 | 3.66 | 3.68 | 75.3M |
| 2021-10-15 | 3.76 | 3.78 | 3.66 | 3.66 | 58.0M |
| 2021-10-14 | 3.72 | 3.80 | 3.72 | 3.76 | 131.9M |
| 2021-10-12 | 3.72 | 3.74 | 3.68 | 3.70 | 42.2M |
| 2021-10-11 | 3.68 | 3.74 | 3.66 | 3.68 | 79.1M |
| 2021-10-08 | 3.72 | 3.76 | 3.66 | 3.66 | 91.1M |
| 2021-10-07 | 3.62 | 3.72 | 3.62 | 3.68 | 147.6M |
| 2021-10-06 | 3.64 | 3.66 | 3.56 | 3.62 | 71.1M |
| 2021-10-05 | 3.64 | 3.68 | 3.58 | 3.62 | 89.7M |
| 2021-10-04 | 3.64 | 3.72 | 3.62 | 3.64 | 30.7M |
| 2021-10-01 | 3.66 | 3.68 | 3.60 | 3.64 | 56.0M |
| 2021-09-30 | 3.84 | 3.92 | 3.60 | 3.64 | 248.1M |
| 2021-09-29 | 3.84 | 3.88 | 3.84 | 3.84 | 14.9M |
| 2021-09-28 | 3.86 | 3.90 | 3.76 | 3.84 | 174.1M |
| 2021-09-27 | 4.00 | 4.04 | 3.78 | 3.84 | 169.7M |
| 2021-09-23 | 4.10 | 4.12 | 3.94 | 3.96 | 156.7M |
| 2021-09-22 | 3.94 | 4.10 | 3.92 | 4.08 | 157.8M |
| 2021-09-21 | 3.88 | 3.98 | 3.84 | 3.92 | 56.2M |
| 2021-09-20 | 3.90 | 3.90 | 3.86 | 3.86 | 14.2M |
| 2021-09-17 | 3.96 | 3.98 | 3.86 | 3.90 | 54.1M |
| 2021-09-16 | 3.94 | 4.00 | 3.92 | 3.92 | 23.2M |
| 2021-09-15 | 3.92 | 3.94 | 3.90 | 3.92 | 15.6M |
| 2021-09-14 | 3.94 | 3.96 | 3.90 | 3.92 | 22.3M |
| 2021-09-13 | 4.02 | 4.04 | 3.90 | 3.94 | 75.6M |
| 2021-09-10 | 4.08 | 4.10 | 4.00 | 4.04 | 57.2M |
| 2021-09-09 | 4.12 | 4.14 | 4.04 | 4.10 | 55.7M |
| 2021-09-08 | 4.10 | 4.12 | 4.06 | 4.12 | 32.4M |
| 2021-09-07 | 4.18 | 4.20 | 4.06 | 4.10 | 105.9M |
| 2021-09-06 | 4.20 | 4.20 | 4.12 | 4.14 | 49.2M |
| 2021-09-03 | 4.20 | 4.24 | 4.18 | 4.20 | 61.4M |
| 2021-09-02 | 4.18 | 4.22 | 4.18 | 4.18 | 38.1M |
| 2021-09-01 | 4.24 | 4.26 | 4.14 | 4.18 | 119.9M |
| 2021-08-31 | 4.22 | 4.34 | 4.20 | 4.22 | 171.2M |
| 2021-08-30 | 4.20 | 4.26 | 4.16 | 4.20 | 99.9M |
| 2021-08-27 | 4.18 | 4.22 | 4.16 | 4.18 | 47.0M |
| 2021-08-26 | 4.18 | 4.24 | 4.16 | 4.18 | 108.3M |
| 2021-08-25 | 4.16 | 4.22 | 4.14 | 4.14 | 57.2M |
| 2021-08-24 | 4.16 | 4.20 | 4.10 | 4.12 | 42.2M |
| 2021-08-23 | 4.18 | 4.24 | 4.10 | 4.14 | 52.6M |
| 2021-08-20 | 4.16 | 4.34 | 4.08 | 4.16 | 222.2M |
| 2021-08-19 | 4.18 | 4.24 | 4.16 | 4.16 | 39.4M |
| 2021-08-18 | 4.20 | 4.26 | 4.16 | 4.18 | 73.0M |
| 2021-08-17 | 4.20 | 4.28 | 4.12 | 4.20 | 140.1M |
| 2021-08-16 | 4.20 | 4.26 | 4.02 | 4.18 | 170.5M |
| 2021-08-13 | 4.28 | 4.46 | 4.10 | 4.22 | 351.5M |
| 2021-08-11 | 4.38 | 4.42 | 4.26 | 4.32 | 202.2M |
| 2021-08-10 | 4.06 | 4.60 | 4.04 | 4.38 | 418.2M |
| 2021-08-09 | 4.08 | 4.14 | 4.02 | 4.06 | 93.9M |
| 2021-08-06 | 4.04 | 4.10 | 4.00 | 4.06 | 170.7M |
| 2021-08-05 | 4.04 | 4.08 | 3.98 | 4.02 | 111.5M |
| 2021-08-04 | 3.92 | 4.04 | 3.92 | 4.02 | 153.3M |
| 2021-08-03 | 3.88 | 3.96 | 3.86 | 3.90 | 53.3M |
| 2021-08-02 | 3.88 | 3.90 | 3.80 | 3.86 | 33.6M |
| 2021-07-30 | 3.94 | 3.96 | 3.86 | 3.90 | 36.0M |
| 2021-07-29 | 3.98 | 4.02 | 3.94 | 3.94 | 31.7M |
| 2021-07-27 | 4.02 | 4.06 | 3.94 | 3.98 | 44.4M |
| 2021-07-23 | 4.04 | 4.10 | 4.02 | 4.02 | 49.8M |
| 2021-07-22 | 4.08 | 4.12 | 4.04 | 4.06 | 87.1M |
| 2021-07-21 | 3.94 | 4.10 | 3.92 | 4.06 | 186.0M |
| 2021-07-20 | 3.92 | 3.98 | 3.86 | 3.92 | 93.5M |
| 2021-07-19 | 3.86 | 3.96 | 3.86 | 3.92 | 71.0M |
| 2021-07-16 | 4.10 | 4.16 | 3.92 | 4.00 | 407.2M |
| 2021-07-15 | 3.90 | 4.04 | 3.88 | 3.94 | 221.3M |
| 2021-07-14 | 3.84 | 3.94 | 3.84 | 3.90 | 115.5M |
| 2021-07-13 | 3.96 | 3.98 | 3.82 | 3.86 | 127.9M |
| 2021-07-12 | 3.74 | 4.02 | 3.74 | 3.94 | 405.5M |
| 2021-07-09 | 3.58 | 3.74 | 3.56 | 3.70 | 97.6M |
| 2021-07-08 | 3.82 | 3.84 | 3.60 | 3.62 | 225.6M |
| 2021-07-07 | 3.70 | 3.90 | 3.70 | 3.86 | 253.0M |
| 2021-07-06 | 3.74 | 3.76 | 3.72 | 3.72 | 42.0M |
| 2021-07-05 | 3.66 | 3.74 | 3.64 | 3.72 | 42.1M |
| 2021-07-02 | 3.66 | 3.68 | 3.64 | 3.64 | 8.3M |
| 2021-07-01 | 3.68 | 3.70 | 3.66 | 3.66 | 7.3M |
| 2021-06-30 | 3.66 | 3.70 | 3.66 | 3.66 | 9.3M |
| 2021-06-29 | 3.66 | 3.70 | 3.66 | 3.66 | 6.6M |
| 2021-06-28 | 3.64 | 3.68 | 3.62 | 3.64 | 17.4M |
| 2021-06-25 | 3.68 | 3.70 | 3.64 | 3.64 | 11.5M |
| 2021-06-24 | 3.70 | 3.72 | 3.66 | 3.68 | 21.7M |
| 2021-06-23 | 3.72 | 3.74 | 3.70 | 3.70 | 22.5M |
| 2021-06-22 | 3.70 | 3.76 | 3.68 | 3.70 | 29.0M |
| 2021-06-21 | 3.64 | 3.70 | 3.64 | 3.70 | 15.0M |
| 2021-06-18 | 3.68 | 3.74 | 3.66 | 3.68 | 27.7M |
| 2021-06-17 | 3.70 | 3.76 | 3.68 | 3.70 | 30.5M |
| 2021-06-16 | 3.70 | 3.76 | 3.64 | 3.70 | 34.2M |
| 2021-06-15 | 3.78 | 3.80 | 3.70 | 3.70 | 25.6M |
| 2021-06-14 | 3.74 | 3.80 | 3.72 | 3.78 | 26.9M |
| 2021-06-11 | 3.74 | 3.76 | 3.72 | 3.72 | 27.4M |
| 2021-06-10 | 3.74 | 3.80 | 3.72 | 3.72 | 33.0M |
| 2021-06-09 | 3.78 | 3.78 | 3.74 | 3.74 | 21.7M |
| 2021-06-08 | 3.82 | 3.82 | 3.76 | 3.76 | 63.2M |
| 2021-06-07 | 3.70 | 3.80 | 3.70 | 3.80 | 94.9M |
| 2021-06-04 | 3.70 | 3.74 | 3.68 | 3.68 | 60.4M |
| 2021-06-02 | 3.72 | 3.72 | 3.66 | 3.66 | 34.7M |
| 2021-06-01 | 3.72 | 3.76 | 3.70 | 3.70 | 60.8M |
| 2021-05-31 | 3.68 | 3.70 | 3.64 | 3.68 | 16.6M |
| 2021-05-28 | 3.74 | 3.76 | 3.68 | 3.68 | 42.7M |
| 2021-05-27 | 3.80 | 3.82 | 3.72 | 3.74 | 111.1M |
| 2021-05-25 | 3.64 | 3.76 | 3.62 | 3.76 | 149.3M |
| 2021-05-24 | 3.58 | 3.64 | 3.58 | 3.64 | 23.9M |
| 2021-05-21 | 3.60 | 3.62 | 3.56 | 3.56 | 9.3M |
| 2021-05-20 | 3.60 | 3.66 | 3.58 | 3.58 | 32.9M |
| 2021-05-19 | 3.60 | 3.62 | 3.56 | 3.58 | 18.6M |
| 2021-05-18 | 3.54 | 3.64 | 3.54 | 3.62 | 31.8M |
| 2021-05-17 | 3.56 | 3.58 | 3.44 | 3.54 | 36.5M |
| 2021-05-14 | 3.56 | 3.64 | 3.56 | 3.56 | 33.1M |
| 2021-05-13 | 3.60 | 3.68 | 3.50 | 3.60 | 70.3M |
| 2021-05-12 | 3.70 | 3.72 | 3.64 | 3.64 | 46.4M |
| 2021-05-11 | 3.62 | 3.68 | 3.60 | 3.64 | 38.9M |
| 2021-05-10 | 3.70 | 3.70 | 3.66 | 3.66 | 25.8M |
| 2021-05-07 | 3.72 | 3.74 | 3.66 | 3.70 | 60.6M |
| 2021-05-06 | 3.70 | 3.78 | 3.68 | 3.70 | 50.6M |
| 2021-05-05 | 3.72 | 3.74 | 3.66 | 3.66 | 61.9M |
| 2021-04-30 | 3.78 | 3.80 | 3.70 | 3.72 | 84.0M |
| 2021-04-29 | 3.74 | 3.84 | 3.74 | 3.76 | 77.5M |
| 2021-04-28 | 3.64 | 3.78 | 3.64 | 3.72 | 81.4M |
| 2021-04-27 | 3.64 | 3.70 | 3.62 | 3.62 | 40.6M |
| 2021-04-26 | 3.68 | 3.68 | 3.58 | 3.62 | 40.6M |
| 2021-04-23 | 3.72 | 3.74 | 3.68 | 3.68 | 51.9M |
| 2021-04-22 | 3.76 | 3.80 | 3.72 | 3.72 | 53.9M |
| 2021-04-21 | 3.72 | 3.78 | 3.70 | 3.74 | 51.3M |
| 2021-04-20 | 3.80 | 3.84 | 3.72 | 3.72 | 72.4M |
| 2021-04-19 | 3.74 | 3.82 | 3.72 | 3.80 | 84.7M |
| 2021-04-16 | 3.64 | 3.76 | 3.56 | 3.72 | 109.3M |
| 2021-04-12 | 3.82 | 3.84 | 3.70 | 3.70 | 77.5M |
| 2021-04-09 | 3.88 | 3.90 | 3.80 | 3.84 | 64.0M |
| 2021-04-08 | 3.86 | 3.90 | 3.82 | 3.86 | 96.9M |
| 2021-04-07 | 3.84 | 3.92 | 3.78 | 3.84 | 133.8M |
| 2021-04-05 | 3.98 | 4.00 | 3.84 | 3.86 | 168.9M |
| 2021-04-02 | 4.02 | 4.04 | 3.96 | 3.98 | 94.8M |
| 2021-04-01 | 3.98 | 4.10 | 3.98 | 4.02 | 165.7M |
| 2021-03-31 | 4.08 | 4.10 | 3.98 | 3.98 | 123.6M |
| 2021-03-30 | 4.08 | 4.12 | 3.94 | 4.08 | 292.2M |
| 2021-03-29 | 4.20 | 4.26 | 4.08 | 4.08 | 487.0M |
| 2021-03-26 | 3.76 | 4.08 | 3.76 | 4.08 | 674.8M |
| 2021-03-25 | 3.72 | 3.82 | 3.70 | 3.74 | 91.6M |
| 2021-03-24 | 3.72 | 3.76 | 3.68 | 3.72 | 47.2M |
| 2021-03-23 | 3.76 | 3.78 | 3.72 | 3.72 | 39.2M |
| 2021-03-22 | 3.68 | 3.78 | 3.68 | 3.76 | 81.6M |
| 2021-03-19 | 3.66 | 3.72 | 3.62 | 3.68 | 77.8M |
| 2021-03-18 | 3.56 | 3.70 | 3.56 | 3.66 | 94.9M |
| 2021-03-17 | 3.56 | 3.58 | 3.52 | 3.56 | 10.6M |
| 2021-03-16 | 3.58 | 3.62 | 3.56 | 3.56 | 27.5M |
| 2021-03-15 | 3.60 | 3.62 | 3.56 | 3.58 | 20.2M |
| 2021-03-12 | 3.60 | 3.62 | 3.56 | 3.58 | 11.1M |
| 2021-03-11 | 3.60 | 3.62 | 3.56 | 3.62 | 19.9M |
| 2021-03-10 | 3.56 | 3.60 | 3.52 | 3.58 | 28.5M |
| 2021-03-09 | 3.56 | 3.58 | 3.48 | 3.52 | 31.4M |
| 2021-03-08 | 3.64 | 3.66 | 3.56 | 3.56 | 31.6M |
| 2021-03-05 | 3.64 | 3.66 | 3.54 | 3.62 | 90.4M |
| 2021-03-04 | 3.70 | 3.72 | 3.64 | 3.68 | 56.0M |
| 2021-03-03 | 3.70 | 3.74 | 3.66 | 3.72 | 70.9M |
| 2021-03-02 | 3.72 | 3.76 | 3.68 | 3.68 | 25.7M |
| 2021-03-01 | 3.74 | 3.80 | 3.66 | 3.70 | 44.9M |
| 2021-02-25 | 3.66 | 3.86 | 3.66 | 3.84 | 107.4M |
| 2021-02-24 | 3.68 | 3.70 | 3.62 | 3.64 | 19.2M |
| 2021-02-23 | 3.76 | 3.78 | 3.68 | 3.68 | 45.3M |
| 2021-02-22 | 3.78 | 3.86 | 3.72 | 3.76 | 70.5M |
| 2021-02-19 | 3.78 | 3.88 | 3.76 | 3.76 | 90.6M |
| 2021-02-18 | 3.80 | 3.84 | 3.76 | 3.78 | 49.0M |
| 2021-02-17 | 3.80 | 3.84 | 3.76 | 3.80 | 52.7M |
| 2021-02-16 | 3.78 | 3.84 | 3.76 | 3.78 | 54.4M |
| 2021-02-15 | 3.70 | 3.78 | 3.70 | 3.78 | 28.4M |
| 2021-02-11 | 3.76 | 3.80 | 3.66 | 3.68 | 46.5M |
| 2021-02-10 | 3.78 | 3.84 | 3.74 | 3.74 | 47.2M |
| 2021-02-09 | 3.76 | 3.84 | 3.76 | 3.76 | 17.7M |
| 2021-02-08 | 3.74 | 3.84 | 3.74 | 3.78 | 31.4M |
| 2021-02-05 | 3.78 | 3.78 | 3.72 | 3.72 | 9.5M |
| 2021-02-04 | 3.72 | 3.78 | 3.70 | 3.76 | 19.9M |
| 2021-02-03 | 3.72 | 3.80 | 3.72 | 3.72 | 25.9M |
| 2021-02-02 | 3.68 | 3.78 | 3.68 | 3.70 | 27.1M |
| 2021-02-01 | 3.70 | 3.72 | 3.66 | 3.68 | 10.1M |
| 2021-01-29 | 3.68 | 3.74 | 3.66 | 3.68 | 31.8M |
| 2021-01-28 | 3.68 | 3.70 | 3.64 | 3.66 | 22.9M |
| 2021-01-27 | 3.72 | 3.78 | 3.70 | 3.72 | 23.5M |
| 2021-01-26 | 3.70 | 3.76 | 3.68 | 3.72 | 14.4M |
| 2021-01-25 | 3.70 | 3.78 | 3.68 | 3.72 | 20.0M |
| 2021-01-22 | 3.74 | 3.82 | 3.70 | 3.70 | 38.0M |
| 2021-01-21 | 3.72 | 3.80 | 3.72 | 3.72 | 24.7M |
| 2021-01-20 | 3.68 | 3.80 | 3.68 | 3.72 | 45.9M |
| 2021-01-19 | 3.72 | 3.74 | 3.60 | 3.64 | 48.2M |
| 2021-01-18 | 3.82 | 3.82 | 3.68 | 3.68 | 49.0M |
| 2021-01-15 | 3.88 | 3.92 | 3.82 | 3.82 | 32.8M |
| 2021-01-14 | 3.92 | 3.94 | 3.84 | 3.88 | 43.2M |
| 2021-01-13 | 3.98 | 4.00 | 3.84 | 3.90 | 31.9M |
| 2021-01-12 | 3.96 | 3.98 | 3.92 | 3.96 | 55.6M |
| 2021-01-11 | 3.92 | 4.00 | 3.92 | 3.98 | 76.5M |
| 2021-01-08 | 3.86 | 3.92 | 3.84 | 3.90 | 51.5M |
| 2021-01-07 | 3.88 | 3.90 | 3.80 | 3.84 | 35.4M |
| 2021-01-06 | 3.86 | 3.88 | 3.78 | 3.84 | 77.4M |
| 2021-01-05 | 3.62 | 3.82 | 3.60 | 3.78 | 74.9M |
| 2021-01-04 | 3.54 | 3.62 | 3.54 | 3.62 | 20.4M |