3.69
Last Update: 2025-10-01
| 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 | 5.27 | 5.49 | 5.27 | 5.49 | 0.0M |
| 2023-12-28 | 5.39 | 5.39 | 5.36 | 5.36 | 0.0M |
| 2023-12-27 | 5.47 | 5.47 | 5.40 | 5.41 | 0.0M |
| 2023-12-26 | 5.30 | 5.30 | 5.06 | 5.28 | 0.0M |
| 2023-12-22 | 5.62 | 5.62 | 5.30 | 5.30 | 0.0M |
| 2023-12-21 | 5.39 | 5.40 | 5.31 | 5.31 | 0.0M |
| 2023-12-20 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2023-12-19 | 5.43 | 5.43 | 5.35 | 5.35 | 0.0M |
| 2023-12-18 | 5.24 | 5.24 | 5.22 | 5.22 | 0.0M |
| 2023-12-15 | 5.16 | 5.17 | 5.16 | 5.17 | 0.0M |
| 2023-12-14 | 5.29 | 5.29 | 5.14 | 5.17 | 0.0M |
| 2023-12-13 | 4.86 | 4.97 | 4.86 | 4.97 | 0.0M |
| 2023-12-12 | 4.81 | 4.81 | 4.80 | 4.80 | 0.0M |
| 2023-12-11 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2023-12-08 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2023-12-07 | 4.87 | 4.87 | 4.84 | 4.85 | 0.0M |
| 2023-12-06 | 5.00 | 5.05 | 4.87 | 4.87 | 0.0M |
| 2023-12-05 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0M |
| 2023-12-01 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0M |
| 2023-11-29 | 4.92 | 4.99 | 4.92 | 4.97 | 0.0M |
| 2023-11-28 | 4.90 | 4.90 | 4.85 | 4.85 | 0.0M |
| 2023-11-27 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2023-11-22 | 4.70 | 4.77 | 4.70 | 4.77 | 0.0M |
| 2023-11-21 | 4.82 | 4.86 | 4.80 | 4.80 | 0.0M |
| 2023-11-20 | 4.87 | 4.87 | 4.81 | 4.81 | 0.0M |
| 2023-11-17 | 4.75 | 4.80 | 4.75 | 4.78 | 0.0M |
| 2023-11-16 | 4.80 | 4.80 | 4.79 | 4.79 | 0.0M |
| 2023-11-15 | 4.85 | 4.95 | 4.85 | 4.85 | 0.0M |
| 2023-11-14 | 4.88 | 4.90 | 4.88 | 4.90 | 0.0M |
| 2023-11-13 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2023-11-10 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2023-11-09 | 4.74 | 4.78 | 4.71 | 4.71 | 0.0M |
| 2023-11-08 | 4.87 | 4.87 | 4.72 | 4.73 | 0.0M |
| 2023-11-07 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2023-11-06 | 4.83 | 4.83 | 4.79 | 4.79 | 0.0M |
| 2023-11-02 | 4.44 | 4.45 | 4.42 | 4.42 | 0.0M |
| 2023-11-01 | 4.25 | 4.40 | 4.25 | 4.36 | 0.0M |
| 2023-10-31 | 4.70 | 4.81 | 4.70 | 4.81 | 0.0M |
| 2023-10-30 | 4.74 | 4.74 | 4.66 | 4.66 | 0.0M |
| 2023-10-23 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2023-10-19 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2023-10-18 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0M |
| 2023-10-17 | 4.71 | 4.77 | 4.71 | 4.77 | 0.0M |
| 2023-10-12 | 4.72 | 4.74 | 4.70 | 4.71 | 0.0M |
| 2023-10-11 | 4.86 | 4.86 | 4.67 | 4.73 | 0.0M |
| 2023-10-10 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2023-10-06 | 4.82 | 4.82 | 4.69 | 4.69 | 0.0M |
| 2023-10-05 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0M |
| 2023-10-03 | 4.64 | 4.72 | 4.56 | 4.63 | 0.1M |
| 2023-10-02 | 4.62 | 4.64 | 4.61 | 4.64 | 0.0M |
| 2023-09-29 | 4.75 | 4.75 | 4.63 | 4.66 | 0.0M |
| 2023-09-28 | 4.74 | 4.81 | 4.74 | 4.76 | 0.0M |
| 2023-09-27 | 4.76 | 4.77 | 4.63 | 4.74 | 0.0M |
| 2023-09-26 | 4.68 | 4.68 | 4.62 | 4.65 | 0.0M |
| 2023-09-25 | 4.64 | 4.76 | 4.62 | 4.74 | 0.0M |
| 2023-09-22 | 4.75 | 4.75 | 4.68 | 4.68 | 0.0M |
| 2023-09-21 | 4.83 | 4.85 | 4.83 | 4.85 | 0.0M |
| 2023-09-20 | 5.00 | 5.01 | 4.91 | 4.91 | 0.0M |
| 2023-09-19 | 4.82 | 4.82 | 4.68 | 4.74 | 0.0M |
| 2023-09-18 | 4.90 | 4.91 | 4.88 | 4.88 | 0.0M |
| 2023-09-15 | 4.93 | 5.05 | 4.86 | 5.05 | 0.0M |
| 2023-09-14 | 4.97 | 5.00 | 4.96 | 5.00 | 0.0M |
| 2023-09-13 | 4.99 | 5.08 | 4.99 | 5.08 | 0.0M |
| 2023-09-12 | 4.89 | 4.92 | 4.83 | 4.83 | 0.0M |
| 2023-09-11 | 4.97 | 4.99 | 4.97 | 4.99 | 0.0M |
| 2023-09-08 | 5.11 | 5.11 | 5.00 | 5.01 | 0.0M |
| 2023-09-07 | 5.20 | 5.20 | 5.10 | 5.13 | 0.0M |
| 2023-09-06 | 5.36 | 5.36 | 5.27 | 5.30 | 0.0M |
| 2023-09-05 | 5.55 | 5.55 | 5.49 | 5.49 | 0.0M |
| 2023-09-01 | 5.92 | 5.92 | 5.65 | 5.72 | 0.0M |
| 2023-08-31 | 5.85 | 5.85 | 5.74 | 5.74 | 0.0M |
| 2023-08-30 | 5.18 | 5.18 | 5.09 | 5.13 | 0.0M |
| 2023-08-29 | 5.16 | 5.21 | 5.11 | 5.21 | 0.0M |
| 2023-08-28 | 4.93 | 4.93 | 4.85 | 4.85 | 0.0M |
| 2023-08-25 | 4.90 | 4.95 | 4.90 | 4.94 | 0.0M |
| 2023-08-24 | 4.85 | 4.91 | 4.85 | 4.86 | 0.0M |
| 2023-08-23 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2023-08-22 | 4.82 | 4.82 | 4.75 | 4.76 | 0.0M |
| 2023-08-21 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2023-08-18 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0M |
| 2023-08-16 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2023-08-15 | 5.05 | 5.09 | 5.05 | 5.08 | 0.0M |
| 2023-08-14 | 5.07 | 5.12 | 5.05 | 5.11 | 0.0M |
| 2023-08-11 | 5.37 | 5.42 | 5.37 | 5.40 | 0.0M |
| 2023-08-10 | 5.50 | 5.50 | 5.35 | 5.35 | 0.0M |
| 2023-08-09 | 5.47 | 5.47 | 5.41 | 5.43 | 0.0M |
| 2023-08-08 | 5.37 | 5.38 | 5.37 | 5.38 | 0.0M |
| 2023-08-07 | 5.60 | 5.60 | 5.52 | 5.54 | 0.0M |
| 2023-08-04 | 5.62 | 5.70 | 5.54 | 5.66 | 0.0M |
| 2023-08-03 | 5.31 | 5.49 | 5.31 | 5.45 | 0.0M |
| 2023-08-02 | 5.30 | 5.43 | 5.30 | 5.42 | 0.0M |
| 2023-08-01 | 5.29 | 5.37 | 5.29 | 5.35 | 0.0M |
| 2023-07-31 | 5.45 | 5.57 | 5.44 | 5.44 | 0.0M |
| 2023-07-28 | 5.34 | 5.38 | 5.33 | 5.33 | 0.0M |
| 2023-07-27 | 5.31 | 5.31 | 5.07 | 5.07 | 0.0M |
| 2023-07-26 | 5.09 | 5.22 | 5.09 | 5.21 | 0.0M |
| 2023-07-25 | 5.08 | 5.34 | 5.08 | 5.26 | 0.0M |
| 2023-07-24 | 4.82 | 4.95 | 4.82 | 4.94 | 0.0M |
| 2023-07-21 | 5.05 | 5.11 | 4.98 | 5.11 | 0.0M |
| 2023-07-20 | 5.17 | 5.17 | 5.13 | 5.14 | 0.0M |
| 2023-07-19 | 5.06 | 5.07 | 4.95 | 5.00 | 0.0M |
| 2023-07-18 | 4.70 | 4.95 | 4.70 | 4.95 | 0.0M |
| 2023-07-17 | 4.56 | 4.64 | 4.55 | 4.64 | 0.0M |
| 2023-07-14 | 4.80 | 4.80 | 4.57 | 4.57 | 0.0M |
| 2023-07-13 | 5.03 | 5.03 | 4.86 | 4.97 | 0.0M |
| 2023-07-12 | 4.76 | 4.76 | 4.68 | 4.75 | 0.0M |
| 2023-07-11 | 4.35 | 4.45 | 4.32 | 4.42 | 0.0M |
| 2023-07-10 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0M |
| 2023-07-07 | 4.25 | 4.36 | 4.25 | 4.36 | 0.0M |
| 2023-07-06 | 4.27 | 4.30 | 4.22 | 4.22 | 0.0M |
| 2023-07-05 | 4.64 | 4.65 | 4.54 | 4.54 | 0.1M |
| 2023-07-03 | 4.80 | 4.80 | 4.74 | 4.80 | 0.0M |
| 2023-06-30 | 4.80 | 4.80 | 4.76 | 4.76 | 0.0M |
| 2023-06-29 | 5.11 | 5.11 | 4.71 | 4.75 | 0.0M |
| 2023-06-28 | 5.22 | 5.28 | 5.21 | 5.28 | 0.0M |
| 2023-06-27 | 5.10 | 5.23 | 5.10 | 5.23 | 0.0M |
| 2023-06-26 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2023-06-23 | 5.01 | 5.04 | 4.95 | 4.98 | 0.0M |
| 2023-06-22 | 5.10 | 5.23 | 5.09 | 5.23 | 0.0M |
| 2023-06-21 | 5.34 | 5.34 | 5.12 | 5.13 | 0.0M |
| 2023-06-20 | 4.88 | 5.11 | 4.88 | 5.06 | 0.0M |
| 2023-06-16 | 4.88 | 4.88 | 4.72 | 4.75 | 0.0M |
| 2023-06-15 | 4.70 | 4.86 | 4.68 | 4.84 | 0.0M |
| 2023-06-14 | 4.14 | 4.21 | 4.14 | 4.16 | 0.0M |
| 2023-06-13 | 4.34 | 4.34 | 4.10 | 4.14 | 0.0M |
| 2023-06-12 | 4.12 | 4.18 | 4.06 | 4.15 | 0.0M |
| 2023-06-09 | 4.22 | 4.23 | 4.10 | 4.14 | 0.0M |
| 2023-06-08 | 4.32 | 4.33 | 4.32 | 4.33 | 0.0M |
| 2023-06-07 | 4.37 | 4.38 | 4.32 | 4.34 | 0.0M |
| 2023-06-06 | 4.53 | 4.53 | 4.42 | 4.46 | 0.0M |
| 2023-06-05 | 4.79 | 4.79 | 4.65 | 4.66 | 0.0M |
| 2023-06-02 | 4.41 | 4.41 | 4.35 | 4.38 | 0.0M |
| 2023-06-01 | 4.24 | 4.31 | 4.24 | 4.30 | 0.0M |
| 2023-05-31 | 4.40 | 4.40 | 4.25 | 4.27 | 0.0M |
| 2023-05-30 | 4.88 | 4.88 | 4.43 | 4.46 | 0.1M |
| 2023-05-26 | 5.05 | 5.21 | 4.99 | 5.09 | 0.0M |
| 2023-05-25 | 5.20 | 5.29 | 5.11 | 5.29 | 0.0M |
| 2023-05-24 | 5.39 | 5.41 | 5.37 | 5.41 | 0.0M |
| 2023-05-23 | 5.67 | 5.71 | 5.60 | 5.61 | 0.0M |
| 2023-05-22 | 5.46 | 5.54 | 5.46 | 5.54 | 0.0M |
| 2023-05-19 | 5.60 | 5.60 | 5.53 | 5.55 | 0.0M |
| 2023-05-18 | 5.74 | 5.74 | 5.56 | 5.61 | 0.0M |
| 2023-05-17 | 5.42 | 5.43 | 5.30 | 5.42 | 0.0M |
| 2023-05-16 | 5.04 | 5.10 | 4.94 | 4.96 | 0.0M |
| 2023-05-15 | 5.17 | 5.17 | 4.78 | 5.06 | 0.1M |
| 2023-05-12 | 6.50 | 6.85 | 6.27 | 6.29 | 0.4M |
| 2023-05-11 | 5.70 | 6.41 | 5.61 | 6.27 | 0.0M |
| 2023-05-10 | 6.34 | 6.52 | 6.16 | 6.20 | 0.0M |
| 2023-05-09 | 8.12 | 8.27 | 8.12 | 8.14 | 0.0M |
| 2023-05-08 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0M |
| 2023-05-05 | 8.76 | 8.85 | 8.71 | 8.85 | 0.0M |
| 2023-05-04 | 8.62 | 8.72 | 8.61 | 8.61 | 0.0M |
| 2023-05-03 | 9.22 | 9.31 | 9.20 | 9.21 | 0.0M |
| 2023-05-02 | 9.32 | 9.32 | 9.14 | 9.18 | 0.0M |
| 2023-05-01 | 9.25 | 9.26 | 9.18 | 9.19 | 0.0M |
| 2023-04-28 | 9.23 | 9.35 | 9.23 | 9.33 | 0.0M |
| 2023-04-27 | 8.94 | 9.15 | 8.94 | 9.04 | 0.0M |
| 2023-04-26 | 9.11 | 9.11 | 8.96 | 9.05 | 0.0M |
| 2023-04-25 | 9.00 | 9.05 | 8.97 | 9.02 | 0.0M |
| 2023-04-24 | 9.28 | 9.41 | 9.28 | 9.41 | 0.0M |
| 2023-04-21 | 9.59 | 9.80 | 9.59 | 9.77 | 0.0M |
| 2023-04-20 | 9.44 | 9.44 | 9.43 | 9.43 | 0.0M |
| 2023-04-19 | 9.30 | 9.30 | 9.22 | 9.22 | 0.0M |
| 2023-04-18 | 8.97 | 8.97 | 8.90 | 8.90 | 0.0M |
| 2023-04-17 | 9.21 | 9.28 | 9.19 | 9.23 | 0.0M |
| 2023-04-14 | 8.77 | 8.79 | 8.68 | 8.71 | 0.0M |
| 2023-04-13 | 8.80 | 8.93 | 8.80 | 8.89 | 0.0M |
| 2023-04-12 | 9.26 | 9.26 | 9.11 | 9.11 | 0.0M |
| 2023-04-11 | 9.57 | 9.57 | 9.42 | 9.45 | 0.0M |
| 2023-04-10 | 9.19 | 9.41 | 8.99 | 9.35 | 0.0M |
| 2023-04-06 | 9.28 | 9.46 | 9.28 | 9.41 | 0.0M |
| 2023-04-05 | 9.46 | 9.46 | 9.45 | 9.45 | 0.0M |
| 2023-04-04 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0M |
| 2023-04-03 | 9.89 | 10.10 | 9.86 | 10.03 | 0.0M |
| 2023-03-31 | 10.21 | 10.21 | 10.19 | 10.19 | 0.0M |
| 2023-03-30 | 9.88 | 9.99 | 9.88 | 9.96 | 0.0M |
| 2023-03-29 | 9.08 | 9.30 | 9.00 | 9.18 | 0.0M |
| 2023-03-28 | 8.69 | 8.84 | 8.69 | 8.79 | 0.0M |
| 2023-03-27 | 8.86 | 8.93 | 8.86 | 8.93 | 0.0M |
| 2023-03-24 | 9.24 | 9.24 | 9.18 | 9.23 | 0.0M |
| 2023-03-23 | 9.28 | 9.49 | 9.28 | 9.31 | 0.0M |
| 2023-03-22 | 9.59 | 9.61 | 9.58 | 9.58 | 0.0M |
| 2023-03-21 | 9.30 | 9.42 | 9.24 | 9.36 | 0.0M |
| 2023-03-20 | 8.85 | 8.91 | 8.84 | 8.84 | 0.0M |
| 2023-03-17 | 9.09 | 9.15 | 8.88 | 8.95 | 0.0M |
| 2023-03-16 | 9.60 | 9.96 | 9.56 | 9.83 | 0.0M |
| 2023-03-15 | 9.52 | 9.54 | 9.36 | 9.54 | 0.0M |
| 2023-03-14 | 10.58 | 10.63 | 10.29 | 10.37 | 0.0M |
| 2023-03-13 | 9.76 | 10.08 | 9.70 | 10.00 | 0.0M |
| 2023-03-10 | 10.11 | 10.12 | 9.79 | 9.79 | 0.0M |
| 2023-03-09 | 10.72 | 11.01 | 10.71 | 10.71 | 0.0M |
| 2023-03-08 | 10.98 | 11.13 | 10.96 | 11.03 | 0.0M |
| 2023-03-07 | 11.14 | 11.14 | 10.93 | 10.93 | 0.0M |
| 2023-03-06 | 11.35 | 11.44 | 11.34 | 11.34 | 0.0M |
| 2023-03-03 | 10.95 | 11.12 | 10.95 | 11.12 | 0.0M |
| 2023-03-02 | 10.48 | 10.53 | 10.45 | 10.46 | 0.0M |
| 2023-03-01 | 10.44 | 10.44 | 10.29 | 10.31 | 0.0M |
| 2023-02-28 | 10.55 | 10.58 | 10.46 | 10.46 | 0.0M |
| 2023-02-27 | 10.09 | 10.39 | 10.09 | 10.37 | 0.0M |
| 2023-02-24 | 9.93 | 10.04 | 9.78 | 10.04 | 0.0M |
| 2023-02-23 | 10.26 | 10.30 | 10.14 | 10.30 | 0.0M |
| 2023-02-22 | 9.87 | 9.89 | 9.83 | 9.87 | 0.0M |
| 2023-02-21 | 9.99 | 10.05 | 9.84 | 9.85 | 0.0M |
| 2023-02-17 | 10.11 | 10.20 | 10.11 | 10.20 | 0.0M |
| 2023-02-16 | 9.98 | 9.98 | 9.86 | 9.86 | 0.0M |
| 2023-02-15 | 9.71 | 10.16 | 9.67 | 10.16 | 0.1M |
| 2023-02-14 | 10.18 | 10.26 | 10.02 | 10.10 | 0.0M |
| 2023-02-13 | 9.76 | 10.31 | 9.76 | 10.10 | 0.0M |
| 2023-02-10 | 10.00 | 10.08 | 9.80 | 9.98 | 0.1M |
| 2023-02-09 | 11.24 | 11.24 | 10.88 | 10.88 | 0.0M |
| 2023-02-08 | 11.20 | 11.22 | 10.67 | 10.83 | 0.1M |
| 2023-02-07 | 10.88 | 11.00 | 10.88 | 11.00 | 0.0M |
| 2023-02-06 | 11.12 | 11.13 | 10.99 | 11.04 | 0.0M |
| 2023-02-03 | 11.48 | 11.75 | 11.44 | 11.59 | 0.0M |
| 2023-02-02 | 12.03 | 12.03 | 12.01 | 12.01 | 0.0M |
| 2023-02-01 | 10.97 | 11.18 | 10.96 | 11.18 | 0.0M |
| 2023-01-31 | 10.72 | 10.78 | 10.72 | 10.78 | 0.0M |
| 2023-01-30 | 10.39 | 10.83 | 10.39 | 10.78 | 0.0M |
| 2023-01-27 | 9.95 | 10.12 | 9.95 | 10.09 | 0.0M |
| 2023-01-26 | 9.98 | 10.23 | 9.91 | 9.94 | 0.0M |
| 2023-01-25 | 9.35 | 9.78 | 9.35 | 9.72 | 0.0M |
| 2023-01-24 | 9.22 | 9.57 | 9.22 | 9.51 | 0.0M |
| 2023-01-23 | 9.19 | 9.30 | 9.12 | 9.24 | 0.0M |
| 2023-01-20 | 9.71 | 9.85 | 9.56 | 9.70 | 0.0M |
| 2023-01-19 | 8.75 | 8.78 | 8.65 | 8.78 | 0.0M |
| 2023-01-18 | 9.60 | 9.60 | 9.37 | 9.37 | 0.0M |
| 2023-01-17 | 9.15 | 9.39 | 9.00 | 9.10 | 0.0M |
| 2023-01-13 | 8.69 | 9.21 | 8.69 | 9.20 | 0.0M |
| 2023-01-12 | 8.62 | 8.88 | 8.45 | 8.63 | 0.0M |
| 2023-01-11 | 6.99 | 7.13 | 6.99 | 7.13 | 0.0M |
| 2023-01-10 | 7.08 | 7.22 | 7.00 | 7.14 | 0.0M |
| 2023-01-09 | 7.33 | 7.48 | 7.19 | 7.32 | 0.0M |
| 2023-01-06 | 6.92 | 7.17 | 6.92 | 7.16 | 0.0M |
| 2023-01-05 | 7.01 | 7.02 | 6.90 | 6.90 | 0.0M |
| 2023-01-04 | 6.75 | 6.89 | 6.71 | 6.86 | 0.0M |
| 2023-01-03 | 6.50 | 6.52 | 6.32 | 6.39 | 0.0M |