1.80
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.28 | 3.31 | 3.27 | 3.29 | 38.8M |
| 2021-12-30 | 3.28 | 3.29 | 3.27 | 3.28 | 35.1M |
| 2021-12-29 | 3.29 | 3.30 | 3.27 | 3.29 | 30.3M |
| 2021-12-28 | 3.30 | 3.30 | 3.27 | 3.29 | 26.9M |
| 2021-12-27 | 3.27 | 3.31 | 3.27 | 3.30 | 30.3M |
| 2021-12-24 | 3.30 | 3.31 | 3.27 | 3.27 | 32.2M |
| 2021-12-23 | 3.32 | 3.33 | 3.29 | 3.30 | 29.5M |
| 2021-12-22 | 3.35 | 3.35 | 3.30 | 3.32 | 43.3M |
| 2021-12-21 | 3.27 | 3.35 | 3.26 | 3.33 | 68.4M |
| 2021-12-20 | 3.27 | 3.29 | 3.26 | 3.28 | 34.8M |
| 2021-12-17 | 3.31 | 3.33 | 3.28 | 3.30 | 52.9M |
| 2021-12-16 | 3.27 | 3.30 | 3.25 | 3.29 | 52.4M |
| 2021-12-15 | 3.24 | 3.27 | 3.23 | 3.26 | 36.7M |
| 2021-12-14 | 3.26 | 3.26 | 3.23 | 3.25 | 28.2M |
| 2021-12-13 | 3.25 | 3.29 | 3.24 | 3.27 | 49.3M |
| 2021-12-10 | 3.26 | 3.28 | 3.24 | 3.25 | 35.4M |
| 2021-12-09 | 3.25 | 3.29 | 3.24 | 3.28 | 45.4M |
| 2021-12-08 | 3.25 | 3.26 | 3.23 | 3.26 | 34.4M |
| 2021-12-07 | 3.26 | 3.27 | 3.20 | 3.23 | 37.6M |
| 2021-12-06 | 3.27 | 3.29 | 3.24 | 3.25 | 37.5M |
| 2021-12-03 | 3.25 | 3.33 | 3.22 | 3.28 | 58.1M |
| 2021-12-02 | 3.28 | 3.32 | 3.25 | 3.25 | 59.5M |
| 2021-12-01 | 3.18 | 3.28 | 3.18 | 3.27 | 73.6M |
| 2021-11-30 | 3.16 | 3.22 | 3.16 | 3.19 | 29.0M |
| 2021-11-29 | 3.15 | 3.17 | 3.14 | 3.16 | 28.4M |
| 2021-11-26 | 3.22 | 3.22 | 3.18 | 3.18 | 35.8M |
| 2021-11-25 | 3.24 | 3.25 | 3.21 | 3.22 | 32.4M |
| 2021-11-24 | 3.25 | 3.26 | 3.23 | 3.24 | 20.7M |
| 2021-11-23 | 3.23 | 3.26 | 3.21 | 3.26 | 34.3M |
| 2021-11-22 | 3.23 | 3.24 | 3.22 | 3.23 | 25.3M |
| 2021-11-19 | 3.22 | 3.24 | 3.19 | 3.23 | 30.4M |
| 2021-11-18 | 3.22 | 3.24 | 3.21 | 3.22 | 25.3M |
| 2021-11-17 | 3.23 | 3.24 | 3.20 | 3.22 | 31.5M |
| 2021-11-16 | 3.28 | 3.28 | 3.23 | 3.24 | 32.5M |
| 2021-11-15 | 3.27 | 3.29 | 3.25 | 3.28 | 27.8M |
| 2021-11-12 | 3.29 | 3.30 | 3.25 | 3.27 | 26.9M |
| 2021-11-11 | 3.26 | 3.30 | 3.24 | 3.29 | 32.2M |
| 2021-11-10 | 3.30 | 3.30 | 3.23 | 3.26 | 36.4M |
| 2021-11-09 | 3.31 | 3.33 | 3.28 | 3.31 | 35.4M |
| 2021-11-08 | 3.29 | 3.33 | 3.26 | 3.33 | 34.2M |
| 2021-11-05 | 3.25 | 3.36 | 3.24 | 3.30 | 60.1M |
| 2021-11-04 | 3.23 | 3.26 | 3.21 | 3.25 | 29.3M |
| 2021-11-03 | 3.23 | 3.24 | 3.19 | 3.22 | 25.4M |
| 2021-11-02 | 3.26 | 3.29 | 3.18 | 3.22 | 55.1M |
| 2021-11-01 | 3.24 | 3.29 | 3.20 | 3.26 | 46.4M |
| 2021-10-29 | 3.19 | 3.27 | 3.13 | 3.24 | 72.2M |
| 2021-10-28 | 3.19 | 3.23 | 3.15 | 3.22 | 40.3M |
| 2021-10-27 | 3.26 | 3.27 | 3.18 | 3.20 | 47.9M |
| 2021-10-26 | 3.29 | 3.32 | 3.27 | 3.28 | 27.4M |
| 2021-10-25 | 3.31 | 3.31 | 3.26 | 3.29 | 37.3M |
| 2021-10-22 | 3.36 | 3.37 | 3.30 | 3.31 | 59.6M |
| 2021-10-21 | 3.38 | 3.38 | 3.34 | 3.37 | 43.4M |
| 2021-10-20 | 3.38 | 3.41 | 3.36 | 3.38 | 37.4M |
| 2021-10-19 | 3.36 | 3.39 | 3.34 | 3.38 | 41.5M |
| 2021-10-18 | 3.34 | 3.39 | 3.34 | 3.37 | 40.6M |
| 2021-10-15 | 3.39 | 3.40 | 3.33 | 3.35 | 50.1M |
| 2021-10-14 | 3.40 | 3.42 | 3.36 | 3.38 | 41.8M |
| 2021-10-13 | 3.41 | 3.44 | 3.36 | 3.41 | 53.0M |
| 2021-10-12 | 3.50 | 3.51 | 3.37 | 3.40 | 80.0M |
| 2021-10-11 | 3.47 | 3.54 | 3.43 | 3.51 | 83.9M |
| 2021-10-08 | 3.44 | 3.48 | 3.42 | 3.46 | 64.0M |
| 2021-09-30 | 3.45 | 3.47 | 3.37 | 3.42 | 92.5M |
| 2021-09-29 | 3.55 | 3.56 | 3.42 | 3.44 | 93.9M |
| 2021-09-28 | 3.52 | 3.62 | 3.50 | 3.59 | 101.9M |
| 2021-09-27 | 3.71 | 3.81 | 3.50 | 3.53 | 164.6M |
| 2021-09-24 | 4.02 | 4.02 | 3.65 | 3.73 | 331.5M |
| 2021-09-23 | 3.67 | 3.99 | 3.67 | 3.99 | 157.8M |
| 2021-09-22 | 3.60 | 3.64 | 3.54 | 3.63 | 62.8M |
| 2021-09-17 | 3.68 | 3.69 | 3.54 | 3.62 | 84.8M |
| 2021-09-16 | 3.71 | 3.84 | 3.68 | 3.69 | 107.3M |
| 2021-09-15 | 3.68 | 3.75 | 3.67 | 3.72 | 81.4M |
| 2021-09-14 | 3.82 | 3.84 | 3.67 | 3.70 | 108.6M |
| 2021-09-13 | 3.75 | 3.85 | 3.72 | 3.83 | 120.1M |
| 2021-09-10 | 3.81 | 3.87 | 3.71 | 3.77 | 180.8M |
| 2021-09-09 | 3.72 | 3.86 | 3.69 | 3.83 | 172.9M |
| 2021-09-08 | 3.60 | 3.78 | 3.59 | 3.72 | 167.3M |
| 2021-09-07 | 3.52 | 3.62 | 3.51 | 3.59 | 102.5M |
| 2021-09-06 | 3.48 | 3.54 | 3.46 | 3.53 | 86.5M |
| 2021-09-03 | 3.49 | 3.55 | 3.46 | 3.47 | 98.5M |
| 2021-09-02 | 3.43 | 3.53 | 3.40 | 3.52 | 127.3M |
| 2021-09-01 | 3.39 | 3.46 | 3.37 | 3.41 | 107.3M |
| 2021-08-31 | 3.38 | 3.40 | 3.36 | 3.39 | 48.5M |
| 2021-08-30 | 3.39 | 3.42 | 3.36 | 3.37 | 59.3M |
| 2021-08-27 | 3.42 | 3.45 | 3.38 | 3.39 | 58.6M |
| 2021-08-26 | 3.39 | 3.48 | 3.39 | 3.43 | 102.3M |
| 2021-08-25 | 3.42 | 3.43 | 3.38 | 3.39 | 47.0M |
| 2021-08-24 | 3.38 | 3.40 | 3.36 | 3.40 | 36.3M |
| 2021-08-23 | 3.41 | 3.43 | 3.36 | 3.38 | 37.6M |
| 2021-08-20 | 3.37 | 3.42 | 3.34 | 3.39 | 37.1M |
| 2021-08-19 | 3.38 | 3.39 | 3.32 | 3.37 | 40.9M |
| 2021-08-18 | 3.37 | 3.40 | 3.34 | 3.37 | 42.3M |
| 2021-08-17 | 3.42 | 3.44 | 3.37 | 3.37 | 47.4M |
| 2021-08-16 | 3.45 | 3.47 | 3.41 | 3.43 | 41.5M |
| 2021-08-13 | 3.38 | 3.47 | 3.37 | 3.44 | 68.4M |
| 2021-08-12 | 3.39 | 3.40 | 3.36 | 3.38 | 44.0M |
| 2021-08-11 | 3.36 | 3.39 | 3.35 | 3.38 | 48.2M |
| 2021-08-10 | 3.34 | 3.39 | 3.31 | 3.36 | 49.1M |
| 2021-08-09 | 3.29 | 3.36 | 3.28 | 3.34 | 42.8M |
| 2021-08-06 | 3.29 | 3.33 | 3.27 | 3.30 | 37.3M |
| 2021-08-05 | 3.30 | 3.31 | 3.27 | 3.28 | 34.1M |
| 2021-08-04 | 3.28 | 3.32 | 3.26 | 3.30 | 55.1M |
| 2021-08-03 | 3.22 | 3.25 | 3.19 | 3.21 | 41.5M |
| 2021-08-02 | 3.20 | 3.28 | 3.15 | 3.25 | 48.2M |
| 2021-07-30 | 3.15 | 3.24 | 3.11 | 3.22 | 41.4M |
| 2021-07-29 | 3.18 | 3.19 | 3.14 | 3.16 | 33.1M |
| 2021-07-28 | 3.17 | 3.21 | 3.12 | 3.16 | 49.8M |
| 2021-07-27 | 3.25 | 3.27 | 3.18 | 3.18 | 61.1M |
| 2021-07-26 | 3.35 | 3.37 | 3.26 | 3.27 | 59.5M |
| 2021-07-23 | 3.40 | 3.42 | 3.36 | 3.36 | 46.5M |
| 2021-07-22 | 3.38 | 3.42 | 3.36 | 3.40 | 38.3M |
| 2021-07-21 | 3.44 | 3.47 | 3.38 | 3.39 | 48.3M |
| 2021-07-20 | 3.45 | 3.46 | 3.41 | 3.44 | 31.8M |
| 2021-07-19 | 3.48 | 3.50 | 3.44 | 3.47 | 41.7M |
| 2021-07-16 | 3.44 | 3.52 | 3.41 | 3.49 | 69.8M |
| 2021-07-15 | 3.40 | 3.47 | 3.36 | 3.44 | 58.7M |
| 2021-07-14 | 3.41 | 3.43 | 3.38 | 3.41 | 39.4M |
| 2021-07-13 | 3.37 | 3.43 | 3.35 | 3.41 | 60.0M |
| 2021-07-12 | 3.42 | 3.45 | 3.36 | 3.37 | 57.7M |
| 2021-07-09 | 3.31 | 3.41 | 3.30 | 3.40 | 46.7M |
| 2021-07-08 | 3.38 | 3.38 | 3.30 | 3.32 | 53.0M |
| 2021-07-07 | 3.39 | 3.42 | 3.32 | 3.36 | 68.2M |
| 2021-07-06 | 3.34 | 3.41 | 3.34 | 3.38 | 48.1M |
| 2021-07-05 | 3.36 | 3.39 | 3.31 | 3.33 | 39.6M |
| 2021-07-02 | 3.41 | 3.44 | 3.36 | 3.38 | 51.8M |
| 2021-07-01 | 3.46 | 3.49 | 3.42 | 3.43 | 33.2M |
| 2021-06-30 | 3.53 | 3.53 | 3.43 | 3.45 | 47.0M |
| 2021-06-29 | 3.48 | 3.54 | 3.47 | 3.51 | 42.2M |
| 2021-06-28 | 3.52 | 3.52 | 3.46 | 3.48 | 38.5M |
| 2021-06-25 | 3.51 | 3.55 | 3.48 | 3.52 | 37.0M |
| 2021-06-24 | 3.53 | 3.54 | 3.49 | 3.50 | 27.8M |
| 2021-06-23 | 3.47 | 3.54 | 3.43 | 3.53 | 50.6M |
| 2021-06-22 | 3.43 | 3.53 | 3.41 | 3.49 | 55.7M |
| 2021-06-21 | 3.46 | 3.48 | 3.38 | 3.41 | 55.3M |
| 2021-06-18 | 3.42 | 3.49 | 3.40 | 3.46 | 29.0M |
| 2021-06-17 | 3.50 | 3.51 | 3.44 | 3.44 | 43.4M |
| 2021-06-16 | 3.50 | 3.53 | 3.48 | 3.51 | 29.9M |
| 2021-06-15 | 3.56 | 3.57 | 3.47 | 3.51 | 46.3M |
| 2021-06-11 | 3.58 | 3.61 | 3.56 | 3.56 | 33.7M |
| 2021-06-10 | 3.64 | 3.64 | 3.55 | 3.58 | 53.9M |
| 2021-06-09 | 3.68 | 3.69 | 3.62 | 3.64 | 39.5M |
| 2021-06-08 | 3.59 | 3.68 | 3.58 | 3.66 | 53.7M |
| 2021-06-07 | 3.63 | 3.65 | 3.57 | 3.58 | 43.7M |
| 2021-06-04 | 3.63 | 3.65 | 3.56 | 3.61 | 50.0M |
| 2021-06-03 | 3.66 | 3.69 | 3.63 | 3.64 | 42.7M |
| 2021-06-02 | 3.72 | 3.77 | 3.65 | 3.67 | 57.9M |
| 2021-06-01 | 3.69 | 3.74 | 3.66 | 3.72 | 55.6M |
| 2021-05-31 | 3.79 | 3.81 | 3.70 | 3.71 | 71.4M |
| 2021-05-28 | 3.85 | 3.87 | 3.76 | 3.78 | 68.5M |
| 2021-05-27 | 3.95 | 3.96 | 3.82 | 3.84 | 115.8M |
| 2021-05-26 | 3.85 | 4.05 | 3.82 | 3.97 | 152.0M |
| 2021-05-25 | 3.95 | 3.98 | 3.76 | 3.86 | 105.4M |
| 2021-05-24 | 3.83 | 4.08 | 3.83 | 3.88 | 151.2M |
| 2021-05-21 | 3.70 | 3.87 | 3.68 | 3.79 | 89.4M |
| 2021-05-20 | 3.67 | 3.71 | 3.63 | 3.70 | 44.9M |
| 2021-05-19 | 3.81 | 3.87 | 3.70 | 3.71 | 55.4M |
| 2021-05-18 | 3.83 | 3.84 | 3.76 | 3.78 | 46.0M |
| 2021-05-17 | 3.80 | 3.86 | 3.76 | 3.82 | 52.1M |
| 2021-05-14 | 3.82 | 3.86 | 3.76 | 3.80 | 57.9M |
| 2021-05-13 | 3.87 | 3.90 | 3.79 | 3.82 | 71.4M |
| 2021-05-12 | 3.85 | 3.93 | 3.84 | 3.87 | 76.9M |
| 2021-05-11 | 3.83 | 3.90 | 3.79 | 3.85 | 135.4M |
| 2021-05-10 | 3.76 | 3.87 | 3.67 | 3.83 | 206.0M |
| 2021-05-07 | 3.55 | 3.86 | 3.55 | 3.81 | 266.3M |
| 2021-05-06 | 3.46 | 3.59 | 3.45 | 3.51 | 73.1M |
| 2021-04-30 | 3.42 | 3.46 | 3.36 | 3.44 | 66.3M |
| 2021-04-29 | 3.41 | 3.47 | 3.40 | 3.46 | 31.5M |
| 2021-04-28 | 3.42 | 3.43 | 3.39 | 3.43 | 32.2M |
| 2021-04-27 | 3.39 | 3.43 | 3.38 | 3.42 | 30.8M |
| 2021-04-26 | 3.52 | 3.54 | 3.39 | 3.39 | 84.7M |
| 2021-04-23 | 3.47 | 3.56 | 3.42 | 3.54 | 51.5M |
| 2021-04-22 | 3.51 | 3.54 | 3.45 | 3.46 | 51.5M |
| 2021-04-21 | 3.54 | 3.55 | 3.49 | 3.51 | 32.0M |
| 2021-04-20 | 3.56 | 3.57 | 3.53 | 3.56 | 36.6M |
| 2021-04-19 | 3.56 | 3.59 | 3.53 | 3.56 | 46.8M |
| 2021-04-16 | 3.53 | 3.58 | 3.52 | 3.57 | 35.6M |
| 2021-04-15 | 3.50 | 3.54 | 3.47 | 3.54 | 40.2M |
| 2021-04-14 | 3.53 | 3.57 | 3.51 | 3.53 | 48.4M |
| 2021-04-13 | 3.59 | 3.62 | 3.52 | 3.54 | 58.3M |
| 2021-04-12 | 3.71 | 3.74 | 3.59 | 3.60 | 70.3M |
| 2021-04-09 | 3.70 | 3.75 | 3.67 | 3.71 | 46.1M |
| 2021-04-08 | 3.79 | 3.80 | 3.69 | 3.71 | 78.6M |
| 2021-04-07 | 3.64 | 3.78 | 3.63 | 3.75 | 140.5M |
| 2021-04-06 | 3.63 | 3.66 | 3.57 | 3.62 | 71.2M |
| 2021-04-02 | 3.71 | 3.71 | 3.62 | 3.63 | 64.1M |
| 2021-04-01 | 3.74 | 3.77 | 3.64 | 3.69 | 75.1M |
| 2021-03-31 | 3.59 | 3.67 | 3.56 | 3.66 | 66.9M |
| 2021-03-30 | 3.73 | 3.73 | 3.58 | 3.61 | 104.8M |
| 2021-03-29 | 3.63 | 3.82 | 3.61 | 3.76 | 147.7M |
| 2021-03-26 | 3.66 | 3.68 | 3.59 | 3.62 | 63.6M |
| 2021-03-25 | 3.56 | 3.65 | 3.51 | 3.61 | 62.9M |
| 2021-03-24 | 3.59 | 3.67 | 3.55 | 3.57 | 99.5M |
| 2021-03-23 | 3.65 | 3.68 | 3.55 | 3.57 | 71.8M |
| 2021-03-22 | 3.57 | 3.69 | 3.56 | 3.64 | 83.7M |
| 2021-03-19 | 3.65 | 3.67 | 3.56 | 3.60 | 107.6M |
| 2021-03-18 | 3.67 | 3.79 | 3.64 | 3.70 | 159.9M |
| 2021-03-17 | 3.64 | 3.72 | 3.62 | 3.69 | 93.3M |
| 2021-03-16 | 3.58 | 3.71 | 3.53 | 3.66 | 119.8M |
| 2021-03-15 | 3.58 | 3.65 | 3.53 | 3.57 | 103.4M |
| 2021-03-12 | 3.53 | 3.62 | 3.48 | 3.61 | 122.9M |
| 2021-03-11 | 3.43 | 3.54 | 3.42 | 3.53 | 112.7M |
| 2021-03-10 | 3.47 | 3.49 | 3.40 | 3.43 | 84.5M |
| 2021-03-09 | 3.48 | 3.57 | 3.36 | 3.44 | 146.9M |
| 2021-03-08 | 3.63 | 3.63 | 3.50 | 3.51 | 130.1M |
| 2021-03-05 | 3.59 | 3.66 | 3.56 | 3.59 | 122.4M |
| 2021-03-04 | 3.80 | 3.86 | 3.61 | 3.62 | 181.5M |
| 2021-03-03 | 3.78 | 3.82 | 3.69 | 3.76 | 147.9M |
| 2021-03-02 | 3.92 | 4.00 | 3.72 | 3.75 | 166.7M |
| 2021-03-01 | 3.89 | 4.04 | 3.84 | 3.93 | 218.5M |
| 2021-02-26 | 3.83 | 3.90 | 3.74 | 3.77 | 186.1M |
| 2021-02-25 | 4.00 | 4.13 | 3.88 | 3.95 | 263.5M |
| 2021-02-24 | 3.89 | 4.27 | 3.86 | 4.05 | 418.1M |
| 2021-02-23 | 3.79 | 4.06 | 3.66 | 3.89 | 585.2M |
| 2021-02-22 | 3.84 | 3.84 | 3.84 | 3.84 | 56.5M |
| 2021-02-19 | 3.26 | 3.49 | 3.25 | 3.49 | 324.9M |
| 2021-02-18 | 3.09 | 3.17 | 3.08 | 3.17 | 104.5M |
| 2021-02-10 | 3.04 | 3.06 | 3.01 | 3.05 | 50.3M |
| 2021-02-09 | 3.03 | 3.05 | 3.01 | 3.03 | 44.2M |
| 2021-02-08 | 3.01 | 3.06 | 2.99 | 3.03 | 54.5M |
| 2021-02-05 | 3.06 | 3.09 | 3.01 | 3.02 | 48.5M |
| 2021-02-04 | 3.04 | 3.06 | 3.00 | 3.02 | 53.3M |
| 2021-02-03 | 3.02 | 3.11 | 3.00 | 3.06 | 58.7M |
| 2021-02-02 | 3.06 | 3.06 | 3.02 | 3.03 | 38.9M |
| 2021-02-01 | 3.03 | 3.08 | 2.99 | 3.07 | 55.1M |
| 2021-01-29 | 3.06 | 3.07 | 3.01 | 3.03 | 43.6M |
| 2021-01-28 | 3.08 | 3.08 | 3.04 | 3.05 | 45.3M |
| 2021-01-27 | 3.10 | 3.17 | 3.09 | 3.11 | 54.1M |
| 2021-01-26 | 3.07 | 3.10 | 3.05 | 3.09 | 42.5M |
| 2021-01-25 | 3.10 | 3.13 | 3.06 | 3.07 | 55.3M |
| 2021-01-22 | 3.17 | 3.18 | 3.09 | 3.11 | 59.1M |
| 2021-01-21 | 3.18 | 3.21 | 3.14 | 3.16 | 60.5M |
| 2021-01-20 | 3.22 | 3.23 | 3.17 | 3.19 | 42.9M |
| 2021-01-19 | 3.26 | 3.27 | 3.22 | 3.22 | 60.6M |
| 2021-01-18 | 3.19 | 3.33 | 3.17 | 3.28 | 122.6M |
| 2021-01-15 | 3.21 | 3.23 | 3.14 | 3.17 | 60.3M |
| 2021-01-14 | 3.22 | 3.27 | 3.18 | 3.21 | 61.0M |
| 2021-01-13 | 3.27 | 3.27 | 3.21 | 3.23 | 78.8M |
| 2021-01-12 | 3.15 | 3.27 | 3.14 | 3.27 | 109.8M |
| 2021-01-11 | 3.17 | 3.21 | 3.14 | 3.16 | 78.1M |
| 2021-01-08 | 3.17 | 3.27 | 3.13 | 3.20 | 97.7M |
| 2021-01-07 | 3.14 | 3.22 | 3.13 | 3.18 | 100.1M |
| 2021-01-06 | 3.10 | 3.24 | 3.10 | 3.16 | 126.3M |
| 2021-01-05 | 3.09 | 3.10 | 3.05 | 3.09 | 50.0M |
| 2021-01-04 | 3.04 | 3.09 | 3.03 | 3.08 | 56.8M |