1.23
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1.30 | 1.32 | 1.20 | 1.23 | 28.1M |
| 2025-09-26 | 1.04 | 1.28 | 1.03 | 1.23 | 69.3M |
| 2025-09-25 | 1.16 | 1.17 | 1.06 | 1.06 | 39.3M |
| 2025-09-24 | 1.28 | 1.29 | 1.16 | 1.20 | 27.9M |
| 2025-09-23 | 1.25 | 1.29 | 1.25 | 1.28 | 14.5M |
| 2025-09-22 | 1.36 | 1.39 | 1.26 | 1.29 | 38.8M |
| 2025-09-19 | 1.42 | 1.42 | 1.28 | 1.36 | 44.8M |
| 2025-09-18 | 1.46 | 1.49 | 1.37 | 1.41 | 38.1M |
| 2025-09-17 | 1.40 | 1.55 | 1.38 | 1.45 | 79.1M |
| 2025-09-16 | 1.40 | 1.42 | 1.36 | 1.39 | 34.6M |
| 2025-09-15 | 1.38 | 1.42 | 1.31 | 1.36 | 57.2M |
| 2025-09-12 | 1.21 | 1.43 | 1.21 | 1.27 | 68.1M |
| 2025-09-11 | 1.25 | 1.31 | 1.19 | 1.22 | 48.4M |
| 2025-09-10 | 1.35 | 1.39 | 1.19 | 1.24 | 84.3M |
| 2025-09-09 | 1.58 | 1.86 | 1.24 | 1.32 | 175.4M |
| 2025-09-08 | 1.22 | 1.92 | 1.18 | 1.51 | 304.5M |
| 2025-09-05 | 0.99 | 1.18 | 0.95 | 1.15 | 113.0M |
| 2025-09-04 | 0.79 | 0.93 | 0.78 | 0.93 | 52.0M |
| 2025-09-03 | 0.80 | 0.81 | 0.77 | 0.78 | 14.4M |
| 2025-09-02 | 0.81 | 0.83 | 0.78 | 0.79 | 36.5M |
| 2025-09-01 | 0.69 | 0.82 | 0.69 | 0.80 | 58.3M |
| 2025-08-29 | 0.68 | 0.70 | 0.68 | 0.68 | 9.3M |
| 2025-08-28 | 0.71 | 0.72 | 0.68 | 0.68 | 10.4M |
| 2025-08-27 | 0.70 | 0.73 | 0.67 | 0.69 | 38.7M |
| 2025-08-26 | 0.60 | 0.71 | 0.60 | 0.68 | 49.0M |
| 2025-08-25 | 0.58 | 0.62 | 0.58 | 0.60 | 14.9M |
| 2025-08-22 | 0.57 | 0.59 | 0.57 | 0.58 | 9.8M |
| 2025-08-21 | 0.56 | 0.58 | 0.55 | 0.57 | 10.2M |
| 2025-08-20 | 0.57 | 0.57 | 0.55 | 0.55 | 8.5M |
| 2025-08-19 | 0.58 | 0.59 | 0.56 | 0.56 | 13.1M |
| 2025-08-18 | 0.59 | 0.60 | 0.58 | 0.58 | 8.5M |
| 2025-08-15 | 0.62 | 0.63 | 0.58 | 0.58 | 23.2M |
| 2025-08-14 | 0.59 | 0.63 | 0.59 | 0.61 | 17.2M |
| 2025-08-13 | 0.60 | 0.60 | 0.58 | 0.59 | 9.3M |
| 2025-08-12 | 0.59 | 0.60 | 0.58 | 0.60 | 10.0M |
| 2025-08-11 | 0.60 | 0.61 | 0.57 | 0.59 | 18.0M |
| 2025-08-08 | 0.61 | 0.62 | 0.59 | 0.60 | 19.7M |
| 2025-08-07 | 0.64 | 0.64 | 0.61 | 0.61 | 14.9M |
| 2025-08-06 | 0.63 | 0.65 | 0.60 | 0.63 | 22.0M |
| 2025-08-05 | 0.67 | 0.68 | 0.61 | 0.62 | 34.8M |
| 2025-08-04 | 0.69 | 0.70 | 0.67 | 0.67 | 11.3M |
| 2025-08-01 | 0.67 | 0.70 | 0.66 | 0.67 | 16.3M |
| 2025-07-31 | 0.67 | 0.70 | 0.66 | 0.67 | 19.3M |
| 2025-07-30 | 0.69 | 0.70 | 0.65 | 0.68 | 16.8M |
| 2025-07-29 | 0.71 | 0.72 | 0.69 | 0.69 | 16.0M |
| 2025-07-28 | 0.74 | 0.74 | 0.71 | 0.71 | 8.5M |
| 2025-07-25 | 0.75 | 0.77 | 0.72 | 0.73 | 25.9M |
| 2025-07-24 | 0.75 | 0.76 | 0.70 | 0.71 | 39.5M |
| 2025-07-23 | 0.67 | 0.71 | 0.66 | 0.67 | 27.9M |
| 2025-07-22 | 0.68 | 0.70 | 0.65 | 0.66 | 21.6M |
| 2025-07-21 | 0.63 | 0.69 | 0.60 | 0.67 | 36.6M |
| 2025-07-18 | 0.69 | 0.69 | 0.63 | 0.63 | 32.1M |
| 2025-07-17 | 0.76 | 0.77 | 0.69 | 0.69 | 33.5M |
| 2025-07-16 | 0.79 | 0.80 | 0.76 | 0.76 | 18.3M |
| 2025-07-15 | 0.80 | 0.81 | 0.79 | 0.79 | 11.0M |
| 2025-07-14 | 0.81 | 0.82 | 0.79 | 0.79 | 18.5M |
| 2025-07-11 | 0.85 | 0.86 | 0.78 | 0.81 | 34.8M |
| 2025-07-10 | 0.85 | 0.89 | 0.84 | 0.85 | 18.8M |
| 2025-07-09 | 0.90 | 0.91 | 0.85 | 0.86 | 22.9M |
| 2025-07-08 | 0.91 | 0.92 | 0.89 | 0.90 | 11.4M |
| 2025-07-07 | 0.93 | 0.94 | 0.89 | 0.90 | 18.0M |
| 2025-07-04 | 0.93 | 0.94 | 0.92 | 0.93 | 8.5M |
| 2025-07-03 | 0.93 | 0.95 | 0.92 | 0.93 | 8.7M |
| 2025-07-02 | 0.94 | 0.95 | 0.93 | 0.93 | 8.8M |
| 2025-07-01 | 0.95 | 0.96 | 0.94 | 0.94 | 5.8M |
| 2025-06-30 | 0.94 | 0.96 | 0.94 | 0.95 | 7.4M |
| 2025-06-27 | 0.95 | 0.96 | 0.94 | 0.94 | 9.8M |
| 2025-06-26 | 0.97 | 0.99 | 0.95 | 0.96 | 15.1M |
| 2025-06-25 | 0.97 | 0.97 | 0.94 | 0.96 | 14.1M |
| 2025-06-24 | 0.96 | 0.98 | 0.95 | 0.96 | 17.7M |
| 2025-06-23 | 0.98 | 0.98 | 0.93 | 0.94 | 23.6M |
| 2025-06-20 | 0.99 | 1.00 | 0.97 | 0.98 | 15.1M |
| 2025-06-18 | 0.99 | 1.01 | 0.98 | 1.00 | 18.4M |
| 2025-06-17 | 1.01 | 1.03 | 0.98 | 0.99 | 18.9M |
| 2025-06-16 | 1.00 | 1.06 | 0.99 | 1.01 | 19.4M |
| 2025-06-13 | 0.93 | 1.09 | 0.90 | 0.99 | 76.8M |
| 2025-06-12 | 0.95 | 0.95 | 0.93 | 0.94 | 24.4M |
| 2025-06-11 | 0.99 | 1.00 | 0.95 | 0.96 | 23.2M |
| 2025-06-10 | 0.99 | 1.01 | 0.96 | 0.99 | 22.5M |
| 2025-06-09 | 0.97 | 0.99 | 0.95 | 0.98 | 24.9M |
| 2025-06-06 | 0.97 | 0.98 | 0.95 | 0.96 | 41.5M |
| 2025-06-05 | 1.01 | 1.02 | 0.95 | 0.96 | 33.4M |
| 2025-06-04 | 1.00 | 1.07 | 0.99 | 0.99 | 65.1M |
| 2025-06-03 | 0.90 | 0.99 | 0.90 | 0.99 | 52.3M |
| 2025-06-02 | 0.91 | 0.96 | 0.90 | 0.91 | 57.1M |
| 2025-05-30 | 0.95 | 0.99 | 0.88 | 0.90 | 92.8M |
| 2025-05-29 | 1.02 | 1.02 | 0.92 | 0.96 | 125.0M |
| 2025-05-28 | 0.96 | 1.09 | 0.94 | 1.03 | 137.5M |
| 2025-05-27 | 1.11 | 1.14 | 1.06 | 1.07 | 54.7M |
| 2025-05-26 | 1.07 | 1.15 | 1.04 | 1.09 | 59.9M |
| 2025-05-23 | 1.08 | 1.12 | 1.03 | 1.04 | 90.8M |
| 2025-05-22 | 1.03 | 1.22 | 1.00 | 1.07 | 179.8M |
| 2025-05-21 | 1.04 | 1.06 | 1.00 | 1.02 | 66.2M |
| 2025-05-20 | 1.08 | 1.16 | 1.08 | 1.08 | 69.0M |
| 2025-05-19 | 1.09 | 1.11 | 1.07 | 1.09 | 38.5M |
| 2025-05-16 | 1.16 | 1.16 | 1.08 | 1.11 | 75.8M |
| 2025-05-15 | 1.21 | 1.27 | 1.14 | 1.14 | 127.9M |
| 2025-05-14 | 1.33 | 1.33 | 1.19 | 1.20 | 130.9M |
| 2025-05-13 | 1.32 | 1.49 | 1.29 | 1.43 | 74.8M |
| 2025-05-12 | 1.31 | 1.32 | 1.23 | 1.29 | 70.7M |
| 2025-05-09 | 1.45 | 1.45 | 1.22 | 1.26 | 110.5M |
| 2025-05-08 | 1.47 | 1.48 | 1.40 | 1.43 | 57.4M |
| 2025-05-07 | 1.45 | 1.51 | 1.42 | 1.42 | 63.4M |
| 2025-05-06 | 1.48 | 1.55 | 1.43 | 1.44 | 120.3M |
| 2025-05-05 | 1.50 | 1.52 | 1.41 | 1.46 | 68.3M |
| 2025-05-02 | 1.45 | 1.61 | 1.40 | 1.47 | 177.1M |
| 2025-04-30 | 1.76 | 1.86 | 1.47 | 1.47 | 263.5M |
| 2025-04-29 | 2.00 | 2.02 | 1.73 | 1.74 | 208.2M |
| 2025-04-28 | 2.07 | 2.15 | 1.65 | 1.95 | 278.0M |
| 2025-04-25 | 2.33 | 2.40 | 1.94 | 1.95 | 281.1M |
| 2025-04-24 | 3.14 | 3.14 | 2.35 | 2.36 | 151.8M |
| 2025-04-23 | 3.06 | 3.24 | 3.04 | 3.14 | 25.9M |
| 2025-04-22 | 3.06 | 3.06 | 2.96 | 3.01 | 14.9M |
| 2025-04-17 | 3.15 | 3.15 | 3.04 | 3.06 | 12.4M |
| 2025-04-16 | 3.08 | 3.15 | 3.05 | 3.13 | 14.6M |
| 2025-04-15 | 3.38 | 3.47 | 3.11 | 3.11 | 30.9M |
| 2025-04-14 | 3.06 | 3.42 | 3.06 | 3.37 | 21.7M |
| 2025-04-11 | 3.01 | 3.07 | 2.97 | 3.00 | 11.6M |
| 2025-04-10 | 3.15 | 3.15 | 2.97 | 3.01 | 13.8M |
| 2025-04-09 | 2.95 | 3.15 | 2.91 | 3.15 | 21.4M |
| 2025-04-08 | 3.19 | 3.19 | 2.97 | 3.01 | 11.9M |
| 2025-04-07 | 3.10 | 3.21 | 3.04 | 3.09 | 15.6M |
| 2025-04-04 | 3.25 | 3.26 | 3.14 | 3.21 | 9.5M |
| 2025-04-03 | 3.31 | 3.39 | 3.26 | 3.31 | 11.6M |
| 2025-04-02 | 3.23 | 3.42 | 3.21 | 3.30 | 12.2M |
| 2025-04-01 | 3.29 | 3.33 | 3.20 | 3.20 | 11.9M |
| 2025-03-31 | 3.40 | 3.40 | 3.28 | 3.29 | 9.0M |
| 2025-03-28 | 3.52 | 3.52 | 3.34 | 3.44 | 10.1M |
| 2025-03-27 | 3.51 | 3.54 | 3.46 | 3.50 | 9.3M |
| 2025-03-26 | 3.59 | 3.64 | 3.48 | 3.51 | 11.6M |
| 2025-03-25 | 3.64 | 3.68 | 3.58 | 3.59 | 10.1M |
| 2025-03-24 | 3.68 | 3.71 | 3.62 | 3.62 | 7.4M |
| 2025-03-21 | 3.81 | 3.83 | 3.61 | 3.71 | 11.4M |
| 2025-03-20 | 3.74 | 3.87 | 3.74 | 3.77 | 8.9M |
| 2025-03-19 | 3.73 | 3.80 | 3.69 | 3.75 | 11.8M |
| 2025-03-18 | 3.80 | 3.82 | 3.67 | 3.73 | 7.5M |
| 2025-03-17 | 3.76 | 3.85 | 3.76 | 3.80 | 5.0M |
| 2025-03-14 | 3.64 | 3.81 | 3.64 | 3.77 | 9.3M |
| 2025-03-13 | 3.73 | 3.76 | 3.63 | 3.63 | 7.8M |
| 2025-03-12 | 3.75 | 3.80 | 3.72 | 3.74 | 6.9M |
| 2025-03-11 | 3.81 | 3.84 | 3.72 | 3.76 | 9.4M |
| 2025-03-10 | 3.84 | 3.89 | 3.76 | 3.82 | 8.2M |
| 2025-03-07 | 3.80 | 3.97 | 3.76 | 3.90 | 11.9M |
| 2025-03-06 | 3.83 | 3.87 | 3.79 | 3.81 | 6.8M |
| 2025-03-05 | 3.83 | 3.90 | 3.78 | 3.82 | 5.7M |
| 2025-02-28 | 3.84 | 3.95 | 3.72 | 3.87 | 8.5M |
| 2025-02-27 | 3.76 | 3.97 | 3.76 | 3.88 | 12.1M |
| 2025-02-26 | 4.13 | 4.14 | 3.74 | 3.78 | 32.6M |
| 2025-02-25 | 3.80 | 4.17 | 3.75 | 4.10 | 26.8M |
| 2025-02-24 | 3.81 | 3.94 | 3.75 | 3.78 | 27.0M |
| 2025-02-21 | 3.71 | 3.73 | 3.54 | 3.63 | 12.2M |
| 2025-02-20 | 3.86 | 3.87 | 3.71 | 3.71 | 8.2M |
| 2025-02-19 | 3.87 | 3.93 | 3.80 | 3.82 | 9.7M |
| 2025-02-18 | 3.97 | 4.01 | 3.80 | 3.93 | 11.8M |
| 2025-02-17 | 3.85 | 4.05 | 3.85 | 3.94 | 12.2M |
| 2025-02-14 | 3.65 | 3.85 | 3.64 | 3.84 | 15.2M |
| 2025-02-13 | 3.60 | 3.72 | 3.55 | 3.62 | 12.4M |
| 2025-02-12 | 3.52 | 3.64 | 3.42 | 3.58 | 18.4M |
| 2025-02-11 | 3.61 | 3.71 | 3.48 | 3.55 | 26.0M |
| 2025-02-10 | 3.80 | 3.84 | 3.63 | 3.66 | 16.5M |
| 2025-02-07 | 3.95 | 4.00 | 3.70 | 3.78 | 19.2M |
| 2025-02-06 | 3.80 | 4.02 | 3.77 | 3.93 | 20.1M |
| 2025-02-05 | 4.17 | 4.24 | 3.78 | 3.80 | 27.0M |
| 2025-02-04 | 4.36 | 4.37 | 4.17 | 4.17 | 12.8M |
| 2025-02-03 | 4.61 | 4.62 | 4.27 | 4.34 | 22.2M |
| 2025-01-31 | 4.60 | 4.61 | 4.46 | 4.60 | 14.6M |
| 2025-01-30 | 4.53 | 4.60 | 4.48 | 4.60 | 15.8M |
| 2025-01-29 | 4.72 | 4.80 | 4.47 | 4.48 | 21.9M |
| 2025-01-28 | 4.70 | 4.76 | 4.45 | 4.45 | 14.6M |
| 2025-01-27 | 4.50 | 4.70 | 4.40 | 4.61 | 14.2M |
| 2025-01-24 | 4.53 | 4.63 | 4.50 | 4.51 | 8.3M |
| 2025-01-23 | 4.56 | 4.68 | 4.46 | 4.59 | 15.2M |
| 2025-01-22 | 4.33 | 4.75 | 4.32 | 4.60 | 24.1M |
| 2025-01-21 | 4.31 | 4.34 | 4.21 | 4.30 | 8.2M |
| 2025-01-20 | 4.40 | 4.44 | 4.27 | 4.35 | 9.9M |
| 2025-01-17 | 4.57 | 4.58 | 4.37 | 4.43 | 16.9M |
| 2025-01-16 | 4.89 | 4.95 | 4.49 | 4.57 | 33.5M |
| 2025-01-15 | 4.28 | 4.42 | 4.18 | 4.41 | 17.0M |
| 2025-01-14 | 4.12 | 4.17 | 4.07 | 4.16 | 9.0M |
| 2025-01-13 | 4.10 | 4.16 | 4.04 | 4.11 | 9.9M |
| 2025-01-10 | 4.26 | 4.30 | 4.07 | 4.14 | 17.7M |
| 2025-01-09 | 4.26 | 4.56 | 4.24 | 4.25 | 32.3M |
| 2025-01-08 | 4.15 | 4.22 | 4.05 | 4.21 | 18.9M |
| 2025-01-07 | 4.30 | 4.35 | 4.13 | 4.20 | 21.1M |
| 2025-01-06 | 3.96 | 4.31 | 3.91 | 4.30 | 35.4M |
| 2025-01-03 | 3.75 | 3.82 | 3.61 | 3.75 | 14.2M |
| 2025-01-02 | 3.55 | 3.76 | 3.48 | 3.64 | 18.8M |