4.86
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.71 | 6.78 | 6.39 | 6.40 | 38.9M |
| 2024-12-30 | 6.85 | 7.20 | 6.70 | 6.78 | 47.0M |
| 2024-12-27 | 6.64 | 6.96 | 6.62 | 6.68 | 64.3M |
| 2024-12-26 | 5.94 | 7.26 | 5.94 | 7.10 | 94.7M |
| 2024-12-25 | 6.60 | 6.60 | 6.60 | 6.60 | 7.5M |
| 2024-12-24 | 7.33 | 7.33 | 7.33 | 7.33 | 8.3M |
| 2024-12-23 | 8.14 | 8.30 | 8.14 | 8.14 | 22.1M |
| 2024-12-20 | 9.10 | 9.20 | 8.90 | 9.04 | 44.7M |
| 2024-12-19 | 8.85 | 9.50 | 8.85 | 9.23 | 68.6M |
| 2024-12-18 | 9.00 | 9.22 | 8.66 | 9.10 | 55.8M |
| 2024-12-17 | 9.64 | 9.64 | 8.75 | 8.90 | 80.8M |
| 2024-12-16 | 8.71 | 9.45 | 8.70 | 9.45 | 66.4M |
| 2024-12-13 | 8.90 | 9.01 | 8.57 | 8.59 | 38.1M |
| 2024-12-12 | 8.96 | 9.03 | 8.75 | 8.96 | 36.9M |
| 2024-12-11 | 8.83 | 9.06 | 8.75 | 9.00 | 34.8M |
| 2024-12-10 | 9.10 | 9.24 | 8.91 | 8.93 | 46.9M |
| 2024-12-09 | 9.04 | 9.20 | 8.89 | 8.91 | 38.8M |
| 2024-12-06 | 9.25 | 9.31 | 9.06 | 9.10 | 55.8M |
| 2024-12-05 | 9.10 | 9.66 | 9.01 | 9.38 | 86.6M |
| 2024-12-04 | 9.35 | 10.37 | 9.16 | 9.66 | 108.8M |
| 2024-12-03 | 9.48 | 9.87 | 9.44 | 9.49 | 132.6M |
| 2024-12-02 | 8.65 | 9.48 | 8.62 | 9.48 | 119.1M |
| 2024-11-29 | 8.70 | 8.98 | 8.55 | 8.62 | 54.5M |
| 2024-11-28 | 8.90 | 9.37 | 8.75 | 8.83 | 76.6M |
| 2024-11-27 | 8.78 | 9.29 | 8.41 | 9.06 | 104.0M |
| 2024-11-26 | 7.97 | 8.78 | 7.90 | 8.78 | 62.8M |
| 2024-11-25 | 8.00 | 8.05 | 7.78 | 7.98 | 29.4M |
| 2024-11-22 | 8.36 | 8.45 | 8.00 | 8.02 | 34.1M |
| 2024-11-21 | 8.30 | 8.55 | 8.25 | 8.36 | 34.5M |
| 2024-11-20 | 8.16 | 8.39 | 8.12 | 8.34 | 36.9M |
| 2024-11-19 | 7.77 | 8.18 | 7.67 | 8.17 | 43.5M |
| 2024-11-18 | 8.40 | 8.51 | 7.80 | 7.83 | 50.0M |
| 2024-11-15 | 9.24 | 9.24 | 8.30 | 8.40 | 51.1M |
| 2024-11-14 | 9.02 | 9.62 | 8.91 | 9.20 | 53.7M |
| 2024-11-13 | 9.31 | 9.31 | 8.96 | 9.10 | 36.9M |
| 2024-11-12 | 9.66 | 9.66 | 9.18 | 9.38 | 58.7M |
| 2024-11-11 | 9.27 | 9.77 | 9.10 | 9.68 | 77.9M |
| 2024-11-08 | 9.22 | 9.44 | 9.16 | 9.25 | 65.3M |
| 2024-11-07 | 9.16 | 9.28 | 8.88 | 9.19 | 72.5M |
| 2024-11-06 | 9.79 | 9.79 | 9.24 | 9.36 | 90.4M |
| 2024-11-05 | 9.71 | 9.89 | 9.45 | 9.79 | 93.3M |
| 2024-11-04 | 9.63 | 10.40 | 9.63 | 9.66 | 105.5M |
| 2024-11-01 | 11.99 | 12.47 | 10.70 | 10.70 | 128.3M |
| 2024-10-31 | 11.89 | 11.89 | 11.14 | 11.89 | 165.9M |
| 2024-10-30 | 11.09 | 11.85 | 10.68 | 10.81 | 141.8M |
| 2024-10-29 | 11.30 | 12.09 | 10.61 | 11.59 | 209.2M |
| 2024-10-28 | 9.81 | 10.99 | 9.66 | 10.99 | 158.6M |
| 2024-10-25 | 9.70 | 10.30 | 9.46 | 9.99 | 141.2M |
| 2024-10-24 | 10.01 | 10.65 | 9.51 | 10.01 | 184.9M |
| 2024-10-23 | 8.86 | 9.74 | 8.70 | 9.74 | 146.1M |
| 2024-10-22 | 8.90 | 9.15 | 8.71 | 8.85 | 93.5M |
| 2024-10-21 | 8.80 | 9.24 | 8.70 | 8.99 | 112.2M |
| 2024-10-18 | 8.88 | 9.41 | 8.46 | 9.04 | 145.2M |
| 2024-10-17 | 9.25 | 9.99 | 8.80 | 9.19 | 163.1M |
| 2024-10-16 | 9.90 | 10.38 | 9.68 | 9.68 | 155.4M |
| 2024-10-15 | 10.80 | 11.32 | 9.86 | 10.76 | 246.1M |
| 2024-10-14 | 9.75 | 10.29 | 9.69 | 10.29 | 78.3M |
| 2024-10-11 | 8.14 | 9.35 | 8.00 | 9.35 | 189.8M |
| 2024-10-10 | 8.30 | 8.90 | 7.75 | 8.50 | 128.2M |
| 2024-10-09 | 7.95 | 8.95 | 7.51 | 8.48 | 173.8M |
| 2024-10-08 | 8.94 | 9.07 | 7.92 | 8.34 | 188.2M |
| 2024-09-30 | 7.00 | 8.41 | 7.00 | 8.26 | 218.5M |
| 2024-09-27 | 8.39 | 8.49 | 7.73 | 7.73 | 209.5M |
| 2024-09-26 | 8.20 | 8.92 | 7.68 | 8.59 | 218.5M |
| 2024-09-25 | 7.70 | 8.11 | 7.05 | 8.11 | 181.8M |
| 2024-09-24 | 7.05 | 7.37 | 6.30 | 7.37 | 201.5M |
| 2024-09-23 | 5.86 | 6.70 | 5.75 | 6.70 | 116.7M |
| 2024-09-20 | 5.49 | 6.09 | 5.40 | 6.09 | 131.8M |
| 2024-09-19 | 5.49 | 5.89 | 5.43 | 5.54 | 113.6M |
| 2024-09-18 | 4.83 | 5.47 | 4.73 | 5.47 | 69.3M |
| 2024-09-13 | 4.90 | 5.25 | 4.75 | 4.97 | 68.0M |
| 2024-09-12 | 4.70 | 4.99 | 4.70 | 4.89 | 43.7M |
| 2024-09-11 | 4.85 | 4.90 | 4.62 | 4.70 | 34.3M |
| 2024-09-10 | 4.74 | 5.10 | 4.74 | 4.92 | 58.3M |
| 2024-09-09 | 4.58 | 4.87 | 4.51 | 4.77 | 43.4M |
| 2024-09-06 | 4.79 | 4.99 | 4.60 | 4.62 | 53.1M |
| 2024-09-05 | 4.70 | 5.10 | 4.60 | 4.85 | 63.4M |
| 2024-09-04 | 4.60 | 5.05 | 4.45 | 4.74 | 90.0M |
| 2024-09-03 | 4.28 | 4.59 | 4.21 | 4.59 | 52.3M |
| 2024-09-02 | 4.24 | 4.30 | 4.16 | 4.17 | 16.6M |
| 2024-08-30 | 4.15 | 4.41 | 4.13 | 4.23 | 33.8M |
| 2024-08-29 | 4.15 | 4.26 | 4.12 | 4.16 | 20.4M |
| 2024-08-28 | 4.20 | 4.35 | 4.11 | 4.18 | 30.0M |
| 2024-08-27 | 4.22 | 4.40 | 4.05 | 4.32 | 39.5M |
| 2024-08-26 | 4.25 | 4.54 | 4.19 | 4.29 | 43.8M |
| 2024-08-23 | 4.11 | 4.36 | 4.08 | 4.22 | 47.4M |
| 2024-08-22 | 4.08 | 4.42 | 3.95 | 4.15 | 65.7M |
| 2024-08-21 | 3.69 | 4.08 | 3.68 | 4.08 | 29.8M |
| 2024-08-20 | 3.77 | 3.79 | 3.70 | 3.71 | 7.1M |
| 2024-08-19 | 3.77 | 3.81 | 3.75 | 3.78 | 5.7M |
| 2024-08-16 | 3.90 | 3.90 | 3.78 | 3.80 | 9.1M |
| 2024-08-15 | 3.83 | 3.90 | 3.80 | 3.90 | 11.8M |
| 2024-08-14 | 3.80 | 3.94 | 3.78 | 3.87 | 16.1M |
| 2024-08-13 | 3.76 | 3.80 | 3.71 | 3.80 | 9.3M |
| 2024-08-12 | 3.82 | 3.85 | 3.72 | 3.75 | 9.8M |
| 2024-08-09 | 3.89 | 3.92 | 3.81 | 3.82 | 9.6M |
| 2024-08-08 | 3.90 | 3.92 | 3.83 | 3.87 | 15.6M |
| 2024-08-07 | 3.99 | 4.01 | 3.93 | 3.93 | 13.3M |
| 2024-08-06 | 3.91 | 4.04 | 3.85 | 3.99 | 18.1M |
| 2024-08-05 | 3.85 | 4.07 | 3.83 | 3.94 | 25.4M |
| 2024-08-02 | 4.16 | 4.23 | 3.92 | 3.93 | 36.3M |
| 2024-08-01 | 4.15 | 4.38 | 4.12 | 4.20 | 38.0M |
| 2024-07-31 | 4.35 | 4.45 | 4.15 | 4.23 | 58.4M |
| 2024-07-30 | 4.30 | 4.57 | 4.20 | 4.54 | 81.0M |
| 2024-07-29 | 4.15 | 4.15 | 4.15 | 4.15 | 3.7M |
| 2024-07-26 | 3.77 | 3.77 | 3.77 | 3.77 | 4.6M |
| 2024-07-18 | 3.42 | 3.45 | 3.32 | 3.43 | 14.6M |
| 2024-07-17 | 3.38 | 3.70 | 3.34 | 3.53 | 22.5M |
| 2024-07-16 | 3.38 | 3.41 | 3.32 | 3.39 | 6.6M |
| 2024-07-15 | 3.39 | 3.42 | 3.32 | 3.35 | 4.4M |
| 2024-07-12 | 3.37 | 3.41 | 3.30 | 3.36 | 5.6M |
| 2024-07-11 | 3.22 | 3.35 | 3.22 | 3.35 | 9.4M |
| 2024-07-10 | 3.25 | 3.27 | 3.17 | 3.17 | 5.8M |
| 2024-07-09 | 3.22 | 3.27 | 3.12 | 3.26 | 7.4M |
| 2024-07-08 | 3.37 | 3.37 | 3.24 | 3.25 | 5.2M |
| 2024-07-05 | 3.32 | 3.38 | 3.27 | 3.36 | 3.8M |
| 2024-07-04 | 3.41 | 3.44 | 3.31 | 3.31 | 4.9M |
| 2024-07-03 | 3.43 | 3.47 | 3.40 | 3.41 | 3.9M |
| 2024-07-02 | 3.40 | 3.48 | 3.36 | 3.44 | 7.1M |
| 2024-07-01 | 3.32 | 3.38 | 3.28 | 3.38 | 7.2M |
| 2024-06-28 | 3.35 | 3.56 | 3.34 | 3.37 | 8.8M |
| 2024-06-27 | 3.38 | 3.43 | 3.34 | 3.34 | 5.1M |
| 2024-06-26 | 3.26 | 3.41 | 3.24 | 3.40 | 7.3M |
| 2024-06-25 | 3.26 | 3.34 | 3.26 | 3.29 | 5.1M |
| 2024-06-24 | 3.38 | 3.40 | 3.25 | 3.27 | 7.6M |
| 2024-06-21 | 3.49 | 3.49 | 3.36 | 3.38 | 5.6M |
| 2024-06-20 | 3.58 | 3.60 | 3.42 | 3.43 | 8.1M |
| 2024-06-19 | 3.62 | 3.64 | 3.56 | 3.58 | 5.1M |
| 2024-06-18 | 3.50 | 3.63 | 3.49 | 3.61 | 7.6M |
| 2024-06-17 | 3.50 | 3.56 | 3.48 | 3.50 | 4.6M |
| 2024-06-14 | 3.54 | 3.57 | 3.51 | 3.53 | 5.5M |
| 2024-06-13 | 3.59 | 3.63 | 3.54 | 3.55 | 6.8M |
| 2024-06-12 | 3.48 | 3.66 | 3.48 | 3.61 | 10.1M |
| 2024-06-11 | 3.50 | 3.52 | 3.42 | 3.50 | 6.8M |
| 2024-06-07 | 3.41 | 3.53 | 3.41 | 3.50 | 10.9M |
| 2024-06-06 | 3.59 | 3.63 | 3.35 | 3.38 | 18.3M |
| 2024-06-05 | 3.68 | 3.68 | 3.59 | 3.59 | 10.3M |
| 2024-06-04 | 3.75 | 3.79 | 3.67 | 3.70 | 9.5M |
| 2024-06-03 | 3.95 | 3.95 | 3.76 | 3.80 | 13.4M |
| 2024-05-31 | 3.79 | 3.98 | 3.79 | 3.94 | 15.7M |
| 2024-05-30 | 3.87 | 3.87 | 3.78 | 3.79 | 8.1M |
| 2024-05-29 | 3.84 | 3.93 | 3.83 | 3.85 | 9.4M |
| 2024-05-28 | 3.92 | 3.93 | 3.83 | 3.84 | 12.1M |
| 2024-05-27 | 3.95 | 3.98 | 3.81 | 3.93 | 14.2M |
| 2024-05-24 | 4.20 | 4.25 | 3.95 | 4.01 | 39.6M |
| 2024-05-23 | 4.16 | 4.50 | 4.10 | 4.30 | 53.8M |
| 2024-05-22 | 4.07 | 4.17 | 4.05 | 4.12 | 12.0M |
| 2024-05-21 | 4.18 | 4.19 | 4.06 | 4.07 | 12.9M |
| 2024-05-20 | 4.17 | 4.29 | 4.15 | 4.21 | 14.1M |
| 2024-05-17 | 4.13 | 4.19 | 4.10 | 4.18 | 8.9M |
| 2024-05-16 | 4.10 | 4.18 | 4.08 | 4.14 | 7.8M |
| 2024-05-15 | 4.15 | 4.18 | 4.10 | 4.11 | 8.3M |
| 2024-05-14 | 4.08 | 4.17 | 4.08 | 4.15 | 8.1M |
| 2024-05-13 | 4.17 | 4.17 | 4.03 | 4.09 | 10.6M |
| 2024-05-10 | 4.26 | 4.30 | 4.18 | 4.20 | 11.6M |
| 2024-05-09 | 4.21 | 4.34 | 4.18 | 4.27 | 12.8M |
| 2024-05-08 | 4.26 | 4.32 | 4.20 | 4.21 | 12.4M |
| 2024-05-07 | 4.24 | 4.34 | 4.22 | 4.30 | 17.7M |
| 2024-05-06 | 4.26 | 4.28 | 4.20 | 4.23 | 16.7M |
| 2024-04-30 | 4.27 | 4.46 | 4.20 | 4.26 | 19.9M |
| 2024-04-29 | 4.13 | 4.30 | 4.11 | 4.28 | 16.0M |
| 2024-04-26 | 4.10 | 4.16 | 4.08 | 4.13 | 14.6M |
| 2024-04-25 | 4.12 | 4.20 | 4.09 | 4.12 | 12.7M |
| 2024-04-24 | 4.00 | 4.15 | 4.00 | 4.12 | 14.3M |
| 2024-04-23 | 4.02 | 4.13 | 3.94 | 4.05 | 15.1M |
| 2024-04-22 | 4.27 | 4.41 | 4.02 | 4.02 | 30.9M |
| 2024-04-19 | 4.01 | 4.42 | 3.98 | 4.23 | 40.9M |
| 2024-04-18 | 4.00 | 4.14 | 3.95 | 4.02 | 16.0M |
| 2024-04-17 | 3.79 | 4.10 | 3.75 | 4.07 | 17.0M |
| 2024-04-16 | 4.20 | 4.22 | 3.83 | 3.83 | 21.6M |
| 2024-04-15 | 4.35 | 4.45 | 4.08 | 4.26 | 20.7M |
| 2024-04-12 | 4.52 | 4.59 | 4.49 | 4.51 | 7.2M |
| 2024-04-11 | 4.49 | 4.63 | 4.48 | 4.55 | 8.9M |
| 2024-04-10 | 4.68 | 4.72 | 4.53 | 4.58 | 11.0M |
| 2024-04-09 | 4.58 | 4.68 | 4.58 | 4.67 | 9.8M |
| 2024-04-08 | 4.71 | 4.72 | 4.58 | 4.58 | 12.1M |
| 2024-04-03 | 4.86 | 4.86 | 4.72 | 4.74 | 10.5M |
| 2024-04-02 | 4.87 | 4.93 | 4.77 | 4.86 | 13.6M |
| 2024-04-01 | 4.79 | 4.90 | 4.77 | 4.87 | 14.3M |
| 2024-03-29 | 4.75 | 4.80 | 4.70 | 4.77 | 15.0M |
| 2024-03-28 | 4.53 | 4.99 | 4.53 | 4.76 | 23.1M |
| 2024-03-27 | 4.83 | 4.84 | 4.59 | 4.59 | 20.5M |
| 2024-03-26 | 4.76 | 4.90 | 4.71 | 4.82 | 21.9M |
| 2024-03-25 | 5.03 | 5.11 | 4.84 | 4.84 | 27.8M |
| 2024-03-22 | 5.23 | 5.23 | 5.00 | 5.07 | 34.2M |
| 2024-03-21 | 5.10 | 5.27 | 5.05 | 5.27 | 51.2M |
| 2024-03-20 | 5.04 | 5.14 | 5.04 | 5.09 | 16.0M |
| 2024-03-19 | 5.12 | 5.16 | 5.06 | 5.06 | 21.5M |
| 2024-03-18 | 5.18 | 5.19 | 5.09 | 5.13 | 25.1M |
| 2024-03-15 | 5.06 | 5.18 | 4.97 | 5.10 | 30.3M |
| 2024-03-14 | 5.18 | 5.29 | 5.02 | 5.08 | 40.8M |
| 2024-03-13 | 5.15 | 5.20 | 5.06 | 5.15 | 29.4M |
| 2024-03-12 | 5.12 | 5.29 | 5.06 | 5.20 | 48.2M |
| 2024-03-11 | 5.10 | 5.10 | 4.91 | 5.09 | 37.0M |
| 2024-03-08 | 5.00 | 5.28 | 4.91 | 5.17 | 42.7M |
| 2024-03-07 | 5.21 | 5.28 | 5.01 | 5.03 | 56.4M |
| 2024-03-06 | 5.09 | 5.39 | 5.09 | 5.37 | 101.8M |
| 2024-03-05 | 4.55 | 5.04 | 4.51 | 5.04 | 45.4M |
| 2024-03-04 | 4.61 | 4.66 | 4.47 | 4.58 | 25.6M |
| 2024-03-01 | 4.58 | 4.80 | 4.50 | 4.66 | 36.5M |
| 2024-02-29 | 4.25 | 4.60 | 4.25 | 4.58 | 36.2M |
| 2024-02-28 | 4.83 | 4.98 | 4.48 | 4.48 | 61.9M |
| 2024-02-27 | 4.81 | 5.19 | 4.63 | 4.98 | 73.4M |
| 2024-02-26 | 4.58 | 4.94 | 4.54 | 4.94 | 78.5M |
| 2024-02-23 | 4.10 | 4.49 | 4.04 | 4.49 | 34.6M |
| 2024-02-22 | 3.93 | 4.12 | 3.90 | 4.08 | 24.1M |
| 2024-02-21 | 3.90 | 4.05 | 3.77 | 3.93 | 28.7M |
| 2024-02-20 | 3.82 | 4.07 | 3.76 | 3.90 | 35.4M |
| 2024-02-19 | 3.47 | 3.77 | 3.47 | 3.77 | 25.9M |
| 2024-02-08 | 3.25 | 3.45 | 3.19 | 3.43 | 23.1M |
| 2024-02-07 | 3.39 | 3.50 | 3.21 | 3.24 | 23.1M |
| 2024-02-06 | 3.20 | 3.58 | 3.14 | 3.39 | 25.1M |
| 2024-02-05 | 3.88 | 3.88 | 3.49 | 3.49 | 19.4M |
| 2024-02-02 | 4.08 | 4.20 | 3.73 | 3.88 | 23.0M |
| 2024-02-01 | 4.20 | 4.20 | 3.97 | 3.98 | 20.5M |
| 2024-01-31 | 4.36 | 4.47 | 4.18 | 4.19 | 23.1M |
| 2024-01-30 | 4.61 | 4.65 | 4.48 | 4.51 | 17.7M |
| 2024-01-29 | 4.75 | 4.87 | 4.69 | 4.70 | 23.3M |
| 2024-01-26 | 4.70 | 4.85 | 4.66 | 4.75 | 27.2M |
| 2024-01-25 | 4.56 | 4.84 | 4.49 | 4.74 | 34.2M |
| 2024-01-24 | 4.44 | 4.59 | 4.40 | 4.57 | 24.5M |
| 2024-01-23 | 4.46 | 4.50 | 4.31 | 4.43 | 19.5M |
| 2024-01-22 | 4.73 | 4.74 | 4.41 | 4.48 | 31.2M |
| 2024-01-19 | 4.82 | 4.87 | 4.72 | 4.75 | 23.8M |
| 2024-01-18 | 4.85 | 4.92 | 4.71 | 4.84 | 36.8M |
| 2024-01-17 | 5.20 | 5.20 | 4.93 | 4.93 | 44.2M |
| 2024-01-16 | 5.40 | 5.44 | 5.14 | 5.25 | 51.9M |
| 2024-01-15 | 5.58 | 5.77 | 5.40 | 5.43 | 59.8M |
| 2024-01-12 | 5.50 | 5.95 | 5.37 | 5.71 | 88.4M |
| 2024-01-11 | 5.25 | 5.64 | 5.13 | 5.55 | 73.7M |
| 2024-01-10 | 5.83 | 5.85 | 5.40 | 5.40 | 84.8M |
| 2024-01-09 | 5.70 | 6.12 | 5.55 | 6.00 | 111.6M |
| 2024-01-08 | 5.91 | 6.26 | 5.76 | 5.82 | 113.9M |
| 2024-01-05 | 5.99 | 6.70 | 5.54 | 6.40 | 169.9M |
| 2024-01-04 | 6.50 | 6.90 | 6.00 | 6.15 | 177.3M |
| 2024-01-03 | 6.27 | 6.27 | 6.27 | 6.27 | 13.3M |
| 2024-01-02 | 5.33 | 5.70 | 5.20 | 5.70 | 58.0M |