2.36
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3.56 | 3.58 | 3.52 | 3.52 | 18.0M |
| 2024-12-27 | 3.56 | 3.62 | 3.52 | 3.56 | 28.5M |
| 2024-12-26 | 3.52 | 3.54 | 3.46 | 3.54 | 67.1M |
| 2024-12-25 | 3.56 | 3.66 | 3.56 | 3.62 | 37.5M |
| 2024-12-24 | 3.50 | 3.62 | 3.50 | 3.56 | 36.7M |
| 2024-12-23 | 3.46 | 3.58 | 3.46 | 3.50 | 45.6M |
| 2024-12-20 | 3.42 | 3.46 | 3.38 | 3.42 | 31.8M |
| 2024-12-19 | 3.44 | 3.48 | 3.40 | 3.44 | 18.7M |
| 2024-12-18 | 3.52 | 3.54 | 3.46 | 3.48 | 36.4M |
| 2024-12-17 | 3.58 | 3.58 | 3.42 | 3.50 | 57.8M |
| 2024-12-16 | 3.58 | 3.60 | 3.54 | 3.58 | 36.2M |
| 2024-12-13 | 3.66 | 3.66 | 3.56 | 3.58 | 47.9M |
| 2024-12-12 | 3.72 | 3.72 | 3.60 | 3.66 | 62.4M |
| 2024-12-11 | 3.70 | 3.74 | 3.68 | 3.72 | 22.3M |
| 2024-12-09 | 3.72 | 3.72 | 3.66 | 3.70 | 26.9M |
| 2024-12-06 | 3.70 | 3.74 | 3.68 | 3.70 | 19.5M |
| 2024-12-04 | 3.70 | 3.78 | 3.68 | 3.72 | 79.8M |
| 2024-12-03 | 3.66 | 3.68 | 3.60 | 3.66 | 25.0M |
| 2024-12-02 | 3.60 | 3.68 | 3.52 | 3.64 | 47.4M |
| 2024-11-29 | 3.58 | 3.60 | 3.52 | 3.56 | 23.6M |
| 2024-11-28 | 3.52 | 3.60 | 3.52 | 3.58 | 30.8M |
| 2024-11-27 | 3.58 | 3.60 | 3.50 | 3.52 | 39.4M |
| 2024-11-26 | 3.60 | 3.66 | 3.58 | 3.58 | 26.8M |
| 2024-11-25 | 3.64 | 3.66 | 3.58 | 3.58 | 20.6M |
| 2024-11-22 | 3.60 | 3.66 | 3.58 | 3.60 | 30.9M |
| 2024-11-21 | 3.64 | 3.64 | 3.58 | 3.60 | 31.1M |
| 2024-11-20 | 3.58 | 3.66 | 3.56 | 3.56 | 46.6M |
| 2024-11-19 | 3.60 | 3.68 | 3.60 | 3.60 | 56.6M |
| 2024-11-18 | 3.44 | 3.60 | 3.44 | 3.56 | 73.3M |
| 2024-11-15 | 3.40 | 3.46 | 3.36 | 3.40 | 50.4M |
| 2024-11-14 | 3.42 | 3.44 | 3.36 | 3.38 | 52.6M |
| 2024-11-13 | 3.44 | 3.48 | 3.42 | 3.42 | 27.2M |
| 2024-11-12 | 3.52 | 3.52 | 3.34 | 3.44 | 81.1M |
| 2024-11-11 | 3.60 | 3.60 | 3.48 | 3.52 | 43.0M |
| 2024-11-08 | 3.68 | 3.68 | 3.52 | 3.62 | 54.6M |
| 2024-11-07 | 3.66 | 3.70 | 3.62 | 3.66 | 22.1M |
| 2024-11-06 | 3.72 | 3.78 | 3.64 | 3.66 | 57.7M |
| 2024-11-05 | 3.78 | 3.80 | 3.72 | 3.78 | 22.7M |
| 2024-11-04 | 3.74 | 3.78 | 3.72 | 3.76 | 50.8M |
| 2024-11-01 | 3.70 | 3.78 | 3.66 | 3.74 | 39.5M |
| 2024-10-31 | 3.64 | 3.74 | 3.64 | 3.70 | 37.6M |
| 2024-10-30 | 3.68 | 3.74 | 3.64 | 3.66 | 31.5M |
| 2024-10-29 | 3.66 | 3.74 | 3.64 | 3.68 | 33.7M |
| 2024-10-28 | 3.66 | 3.68 | 3.62 | 3.64 | 15.1M |
| 2024-10-25 | 3.64 | 3.68 | 3.62 | 3.64 | 31.6M |
| 2024-10-24 | 3.72 | 3.74 | 3.62 | 3.62 | 56.1M |
| 2024-10-22 | 3.76 | 3.80 | 3.70 | 3.72 | 29.0M |
| 2024-10-21 | 3.78 | 3.80 | 3.74 | 3.76 | 23.9M |
| 2024-10-18 | 3.80 | 3.82 | 3.74 | 3.78 | 46.2M |
| 2024-10-17 | 3.82 | 3.84 | 3.78 | 3.80 | 42.6M |
| 2024-10-16 | 3.72 | 3.86 | 3.72 | 3.82 | 117.8M |
| 2024-10-15 | 3.78 | 3.78 | 3.72 | 3.72 | 52.9M |
| 2024-10-11 | 3.74 | 3.80 | 3.72 | 3.74 | 66.0M |
| 2024-10-10 | 3.72 | 3.78 | 3.68 | 3.72 | 53.1M |
| 2024-10-09 | 3.70 | 3.74 | 3.68 | 3.72 | 30.9M |
| 2024-10-08 | 3.66 | 3.74 | 3.64 | 3.68 | 57.8M |
| 2024-10-07 | 3.66 | 3.70 | 3.62 | 3.66 | 61.3M |
| 2024-10-04 | 3.72 | 3.72 | 3.64 | 3.70 | 64.2M |
| 2024-10-03 | 3.74 | 3.80 | 3.68 | 3.74 | 77.9M |
| 2024-10-02 | 3.82 | 3.84 | 3.74 | 3.76 | 96.7M |
| 2024-10-01 | 3.80 | 3.88 | 3.78 | 3.84 | 95.9M |
| 2024-09-30 | 3.76 | 3.82 | 3.74 | 3.78 | 45.2M |
| 2024-09-27 | 3.76 | 3.82 | 3.74 | 3.76 | 71.8M |
| 2024-09-26 | 3.78 | 3.78 | 3.70 | 3.76 | 126.9M |
| 2024-09-25 | 3.82 | 3.88 | 3.78 | 3.78 | 86.8M |
| 2024-09-24 | 3.82 | 3.86 | 3.78 | 3.82 | 71.8M |
| 2024-09-23 | 3.86 | 3.88 | 3.80 | 3.84 | 72.5M |
| 2024-09-20 | 3.90 | 3.94 | 3.80 | 3.84 | 136.7M |
| 2024-09-19 | 3.80 | 3.92 | 3.76 | 3.90 | 183.8M |
| 2024-09-18 | 3.80 | 3.86 | 3.74 | 3.76 | 128.2M |
| 2024-09-17 | 3.76 | 3.84 | 3.72 | 3.80 | 198.3M |
| 2024-09-16 | 3.60 | 3.78 | 3.60 | 3.74 | 153.4M |
| 2024-09-13 | 3.66 | 3.70 | 3.60 | 3.62 | 78.5M |
| 2024-09-12 | 3.62 | 3.68 | 3.60 | 3.64 | 86.2M |
| 2024-09-11 | 3.66 | 3.70 | 3.56 | 3.58 | 103.6M |
| 2024-09-10 | 3.70 | 3.72 | 3.64 | 3.64 | 120.2M |
| 2024-09-09 | 3.76 | 3.76 | 3.64 | 3.70 | 181.4M |
| 2024-09-06 | 3.62 | 3.70 | 3.60 | 3.70 | 254.2M |
| 2024-09-05 | 3.50 | 3.62 | 3.50 | 3.58 | 173.3M |
| 2024-09-04 | 3.38 | 3.48 | 3.38 | 3.46 | 113.4M |
| 2024-09-03 | 3.32 | 3.48 | 3.30 | 3.46 | 293.1M |
| 2024-09-02 | 3.28 | 3.40 | 3.24 | 3.34 | 487.7M |
| 2024-08-30 | 3.46 | 3.48 | 3.32 | 3.32 | 955.8M |
| 2024-08-29 | 3.50 | 3.56 | 3.46 | 3.50 | 73.8M |
| 2024-08-28 | 3.62 | 3.66 | 3.52 | 3.58 | 145.2M |
| 2024-08-27 | 3.68 | 3.72 | 3.58 | 3.68 | 147.9M |
| 2024-08-26 | 3.38 | 3.78 | 3.36 | 3.70 | 187.3M |
| 2024-08-23 | 3.28 | 3.42 | 3.26 | 3.38 | 106.8M |
| 2024-08-22 | 3.32 | 3.36 | 3.22 | 3.26 | 92.6M |
| 2024-08-21 | 3.30 | 3.38 | 3.24 | 3.32 | 73.9M |
| 2024-08-20 | 3.30 | 3.40 | 3.22 | 3.28 | 111.6M |
| 2024-08-19 | 3.10 | 3.32 | 3.08 | 3.28 | 107.0M |
| 2024-08-16 | 3.02 | 3.16 | 2.98 | 3.08 | 102.2M |
| 2024-08-15 | 3.10 | 3.12 | 2.90 | 3.00 | 157.2M |
| 2024-08-14 | 3.08 | 3.24 | 3.04 | 3.12 | 247.5M |
| 2024-08-13 | 3.08 | 3.10 | 2.88 | 3.02 | 249.4M |
| 2024-08-09 | 3.42 | 3.42 | 3.16 | 3.20 | 113.9M |
| 2024-08-08 | 3.34 | 3.44 | 3.32 | 3.38 | 52.1M |
| 2024-08-07 | 3.34 | 3.42 | 3.32 | 3.32 | 34.5M |
| 2024-08-06 | 3.46 | 3.48 | 3.32 | 3.32 | 81.5M |
| 2024-08-05 | 3.46 | 3.50 | 3.38 | 3.42 | 81.6M |
| 2024-08-02 | 3.58 | 3.60 | 3.50 | 3.52 | 53.8M |
| 2024-08-01 | 3.64 | 3.70 | 3.56 | 3.56 | 74.4M |
| 2024-07-31 | 3.70 | 3.70 | 3.62 | 3.64 | 70.3M |
| 2024-07-30 | 3.78 | 3.78 | 3.64 | 3.68 | 110.9M |
| 2024-07-26 | 3.72 | 3.76 | 3.66 | 3.76 | 41.5M |
| 2024-07-25 | 3.76 | 3.80 | 3.72 | 3.72 | 31.8M |
| 2024-07-24 | 3.76 | 3.86 | 3.76 | 3.80 | 58.7M |
| 2024-07-23 | 3.88 | 3.90 | 3.76 | 3.78 | 73.9M |
| 2024-07-19 | 3.94 | 3.96 | 3.86 | 3.90 | 55.9M |
| 2024-07-18 | 3.92 | 3.98 | 3.88 | 3.94 | 58.7M |
| 2024-07-17 | 3.90 | 3.94 | 3.88 | 3.90 | 39.2M |
| 2024-07-16 | 3.88 | 3.96 | 3.86 | 3.90 | 58.9M |
| 2024-07-15 | 3.82 | 3.92 | 3.82 | 3.88 | 59.2M |
| 2024-07-12 | 3.74 | 3.92 | 3.72 | 3.86 | 134.3M |
| 2024-07-11 | 3.66 | 3.74 | 3.62 | 3.72 | 59.2M |
| 2024-07-10 | 3.64 | 3.70 | 3.60 | 3.62 | 37.4M |
| 2024-07-09 | 3.62 | 3.66 | 3.58 | 3.62 | 40.9M |
| 2024-07-08 | 3.60 | 3.62 | 3.56 | 3.62 | 54.1M |
| 2024-07-05 | 3.56 | 3.66 | 3.52 | 3.64 | 68.8M |
| 2024-07-04 | 3.52 | 3.62 | 3.50 | 3.56 | 89.5M |
| 2024-07-03 | 3.50 | 3.54 | 3.48 | 3.50 | 32.1M |
| 2024-07-02 | 3.52 | 3.56 | 3.48 | 3.52 | 39.5M |
| 2024-07-01 | 3.48 | 3.56 | 3.48 | 3.52 | 47.0M |
| 2024-06-28 | 3.52 | 3.54 | 3.44 | 3.48 | 66.9M |
| 2024-06-27 | 3.52 | 3.54 | 3.48 | 3.50 | 48.9M |
| 2024-06-26 | 3.60 | 3.60 | 3.50 | 3.52 | 77.1M |
| 2024-06-25 | 3.60 | 3.66 | 3.58 | 3.62 | 45.1M |
| 2024-06-24 | 3.58 | 3.62 | 3.56 | 3.60 | 69.4M |
| 2024-06-21 | 3.52 | 3.64 | 3.48 | 3.60 | 93.2M |
| 2024-06-20 | 3.44 | 3.56 | 3.44 | 3.54 | 77.8M |
| 2024-06-19 | 3.48 | 3.50 | 3.36 | 3.46 | 114.5M |
| 2024-06-18 | 3.46 | 3.56 | 3.46 | 3.48 | 54.5M |
| 2024-06-17 | 3.42 | 3.46 | 3.40 | 3.44 | 59.7M |
| 2024-06-14 | 3.48 | 3.56 | 3.42 | 3.44 | 72.2M |
| 2024-06-13 | 3.54 | 3.54 | 3.46 | 3.48 | 40.1M |
| 2024-06-12 | 3.54 | 3.54 | 3.46 | 3.50 | 75.2M |
| 2024-06-11 | 3.54 | 3.60 | 3.52 | 3.54 | 59.9M |
| 2024-06-10 | 3.62 | 3.62 | 3.50 | 3.54 | 65.2M |
| 2024-06-07 | 3.62 | 3.64 | 3.56 | 3.62 | 137.8M |
| 2024-06-06 | 3.78 | 3.78 | 3.58 | 3.64 | 142.3M |
| 2024-06-05 | 3.76 | 3.80 | 3.74 | 3.78 | 31.5M |
| 2024-06-04 | 3.82 | 3.84 | 3.72 | 3.76 | 51.1M |
| 2024-05-31 | 3.88 | 3.92 | 3.80 | 3.80 | 117.9M |
| 2024-05-30 | 3.84 | 3.88 | 3.82 | 3.88 | 43.7M |
| 2024-05-29 | 3.90 | 3.90 | 3.84 | 3.86 | 54.4M |
| 2024-05-28 | 3.88 | 3.92 | 3.84 | 3.92 | 36.8M |
| 2024-05-27 | 3.90 | 3.90 | 3.82 | 3.88 | 54.2M |
| 2024-05-24 | 3.80 | 3.90 | 3.78 | 3.88 | 78.5M |
| 2024-05-23 | 3.86 | 3.90 | 3.76 | 3.80 | 86.6M |
| 2024-05-21 | 4.02 | 4.02 | 3.82 | 3.88 | 179.0M |
| 2024-05-20 | 4.08 | 4.16 | 4.04 | 4.04 | 66.4M |
| 2024-05-17 | 4.10 | 4.12 | 4.02 | 4.06 | 79.0M |
| 2024-05-16 | 4.16 | 4.22 | 4.12 | 4.12 | 46.1M |
| 2024-05-15 | 4.30 | 4.32 | 4.06 | 4.16 | 86.5M |
| 2024-05-14 | 4.28 | 4.40 | 4.26 | 4.30 | 49.5M |
| 2024-05-13 | 4.26 | 4.30 | 4.22 | 4.26 | 16.8M |
| 2024-05-10 | 4.20 | 4.30 | 4.20 | 4.26 | 33.9M |
| 2024-05-09 | 4.26 | 4.32 | 4.16 | 4.18 | 49.8M |
| 2024-05-08 | 4.38 | 4.38 | 4.28 | 4.32 | 39.4M |
| 2024-05-07 | 4.38 | 4.44 | 4.36 | 4.36 | 47.4M |
| 2024-05-03 | 4.36 | 4.38 | 4.32 | 4.34 | 29.6M |
| 2024-05-02 | 4.40 | 4.42 | 4.32 | 4.34 | 37.9M |
| 2024-04-30 | 4.44 | 4.46 | 4.38 | 4.40 | 33.6M |
| 2024-04-29 | 4.42 | 4.50 | 4.38 | 4.42 | 50.0M |
| 2024-04-26 | 4.36 | 4.44 | 4.34 | 4.38 | 49.3M |
| 2024-04-25 | 4.30 | 4.42 | 4.28 | 4.36 | 39.4M |
| 2024-04-24 | 4.42 | 4.42 | 4.30 | 4.34 | 49.1M |
| 2024-04-23 | 4.46 | 4.52 | 4.40 | 4.42 | 48.2M |
| 2024-04-22 | 4.30 | 4.46 | 4.28 | 4.46 | 100.0M |
| 2024-04-19 | 4.36 | 4.40 | 4.22 | 4.26 | 97.6M |
| 2024-04-18 | 4.38 | 4.44 | 4.30 | 4.44 | 100.0M |
| 2024-04-17 | 4.36 | 4.44 | 4.34 | 4.38 | 88.9M |
| 2024-04-11 | 4.50 | 4.54 | 4.44 | 4.46 | 92.4M |
| 2024-04-10 | 4.52 | 4.58 | 4.50 | 4.52 | 90.5M |
| 2024-04-09 | 4.20 | 4.56 | 4.18 | 4.50 | 198.0M |
| 2024-04-05 | 4.16 | 4.20 | 4.14 | 4.16 | 26.5M |
| 2024-04-04 | 4.18 | 4.20 | 4.14 | 4.18 | 23.8M |
| 2024-04-03 | 4.18 | 4.24 | 4.14 | 4.16 | 62.0M |
| 2024-04-02 | 4.14 | 4.28 | 4.10 | 4.22 | 90.1M |
| 2024-04-01 | 4.10 | 4.18 | 4.10 | 4.14 | 35.5M |
| 2024-03-29 | 4.14 | 4.16 | 4.04 | 4.10 | 58.5M |
| 2024-03-28 | 4.12 | 4.18 | 4.10 | 4.12 | 60.9M |
| 2024-03-27 | 4.06 | 4.14 | 4.04 | 4.12 | 69.8M |
| 2024-03-26 | 3.96 | 4.08 | 3.92 | 4.06 | 97.0M |
| 2024-03-25 | 3.98 | 4.08 | 3.90 | 3.94 | 104.5M |
| 2024-03-22 | 3.92 | 4.00 | 3.90 | 3.96 | 53.8M |
| 2024-03-21 | 3.92 | 3.96 | 3.88 | 3.94 | 72.0M |
| 2024-03-20 | 3.88 | 3.94 | 3.86 | 3.88 | 31.8M |
| 2024-03-19 | 3.90 | 3.92 | 3.84 | 3.88 | 43.2M |
| 2024-03-18 | 3.92 | 3.96 | 3.90 | 3.92 | 36.5M |
| 2024-03-15 | 3.90 | 3.96 | 3.86 | 3.92 | 82.4M |
| 2024-03-14 | 3.86 | 3.94 | 3.80 | 3.90 | 64.3M |
| 2024-03-13 | 3.82 | 3.86 | 3.78 | 3.86 | 57.5M |
| 2024-03-12 | 3.82 | 3.84 | 3.78 | 3.82 | 41.0M |
| 2024-03-11 | 3.84 | 3.84 | 3.80 | 3.80 | 33.0M |
| 2024-03-08 | 3.80 | 3.86 | 3.80 | 3.84 | 73.3M |
| 2024-03-07 | 3.78 | 3.82 | 3.74 | 3.78 | 41.3M |
| 2024-03-06 | 3.74 | 3.80 | 3.72 | 3.78 | 46.0M |
| 2024-03-05 | 3.72 | 3.76 | 3.66 | 3.74 | 80.3M |
| 2024-03-04 | 3.80 | 3.80 | 3.72 | 3.74 | 57.0M |
| 2024-03-01 | 3.86 | 3.88 | 3.80 | 3.80 | 37.5M |
| 2024-02-29 | 3.88 | 3.92 | 3.80 | 3.86 | 90.4M |
| 2024-02-28 | 3.90 | 3.90 | 3.78 | 3.82 | 62.2M |
| 2024-02-27 | 3.98 | 3.98 | 3.88 | 3.92 | 54.0M |
| 2024-02-23 | 3.98 | 4.04 | 3.96 | 3.98 | 33.3M |
| 2024-02-22 | 3.96 | 4.04 | 3.96 | 4.00 | 39.4M |
| 2024-02-21 | 3.90 | 3.98 | 3.86 | 3.96 | 56.9M |
| 2024-02-20 | 3.92 | 3.92 | 3.80 | 3.88 | 82.5M |
| 2024-02-19 | 3.94 | 3.96 | 3.86 | 3.90 | 54.6M |
| 2024-02-16 | 4.06 | 4.06 | 3.92 | 3.94 | 60.5M |
| 2024-02-15 | 4.08 | 4.08 | 4.00 | 4.04 | 54.2M |
| 2024-02-14 | 4.06 | 4.08 | 4.02 | 4.08 | 56.0M |
| 2024-02-13 | 4.02 | 4.18 | 4.00 | 4.12 | 92.8M |
| 2024-02-12 | 4.04 | 4.04 | 3.96 | 4.00 | 27.5M |
| 2024-02-09 | 4.06 | 4.10 | 4.02 | 4.04 | 24.6M |
| 2024-02-08 | 4.18 | 4.18 | 4.02 | 4.04 | 60.8M |
| 2024-02-07 | 4.10 | 4.18 | 4.08 | 4.16 | 69.7M |
| 2024-02-06 | 4.08 | 4.14 | 4.02 | 4.08 | 74.0M |
| 2024-02-05 | 4.02 | 4.06 | 3.94 | 4.06 | 46.2M |
| 2024-02-02 | 4.06 | 4.08 | 4.02 | 4.06 | 29.8M |
| 2024-02-01 | 3.96 | 4.06 | 3.94 | 4.02 | 55.1M |
| 2024-01-31 | 4.02 | 4.02 | 3.92 | 3.98 | 32.6M |
| 2024-01-30 | 4.04 | 4.10 | 4.02 | 4.02 | 44.6M |
| 2024-01-29 | 3.86 | 4.08 | 3.86 | 4.04 | 83.7M |
| 2024-01-26 | 3.90 | 3.92 | 3.80 | 3.84 | 36.3M |
| 2024-01-25 | 3.86 | 3.92 | 3.86 | 3.88 | 28.5M |
| 2024-01-24 | 3.72 | 3.92 | 3.72 | 3.90 | 79.1M |
| 2024-01-23 | 3.86 | 3.90 | 3.70 | 3.70 | 61.7M |
| 2024-01-22 | 3.86 | 3.92 | 3.84 | 3.84 | 41.6M |
| 2024-01-19 | 3.94 | 3.96 | 3.82 | 3.84 | 59.6M |
| 2024-01-18 | 4.02 | 4.06 | 3.92 | 3.94 | 74.5M |
| 2024-01-17 | 4.14 | 4.16 | 4.02 | 4.02 | 55.3M |
| 2024-01-16 | 4.10 | 4.20 | 4.06 | 4.18 | 73.8M |
| 2024-01-15 | 4.10 | 4.12 | 4.06 | 4.10 | 45.6M |
| 2024-01-12 | 4.02 | 4.10 | 3.98 | 4.08 | 59.6M |
| 2024-01-11 | 4.10 | 4.14 | 3.98 | 4.06 | 94.6M |
| 2024-01-10 | 4.08 | 4.14 | 4.08 | 4.12 | 61.5M |
| 2024-01-09 | 4.14 | 4.14 | 4.08 | 4.10 | 63.0M |
| 2024-01-08 | 4.14 | 4.18 | 4.04 | 4.12 | 114.4M |
| 2024-01-05 | 4.02 | 4.18 | 4.02 | 4.14 | 152.7M |
| 2024-01-04 | 3.90 | 4.10 | 3.80 | 4.04 | 219.8M |
| 2024-01-03 | 3.62 | 3.88 | 3.60 | 3.84 | 223.6M |
| 2024-01-02 | 3.56 | 3.64 | 3.54 | 3.64 | 77.6M |