3.72
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.96 | 4.39 | 3.96 | 4.36 | 80.4M |
| 2022-12-29 | 3.98 | 4.10 | 3.93 | 3.96 | 17.9M |
| 2022-12-28 | 3.94 | 4.00 | 3.90 | 3.95 | 8.8M |
| 2022-12-27 | 3.98 | 4.00 | 3.93 | 3.94 | 8.2M |
| 2022-12-26 | 3.86 | 3.98 | 3.84 | 3.98 | 10.0M |
| 2022-12-23 | 3.82 | 3.89 | 3.81 | 3.85 | 11.4M |
| 2022-12-22 | 3.94 | 3.96 | 3.82 | 3.84 | 17.6M |
| 2022-12-21 | 3.97 | 3.98 | 3.91 | 3.94 | 7.4M |
| 2022-12-20 | 3.95 | 4.00 | 3.88 | 3.96 | 11.3M |
| 2022-12-19 | 4.08 | 4.10 | 3.91 | 3.95 | 14.9M |
| 2022-12-16 | 4.07 | 4.10 | 4.04 | 4.07 | 10.6M |
| 2022-12-15 | 4.04 | 4.11 | 4.00 | 4.09 | 12.6M |
| 2022-12-14 | 4.12 | 4.15 | 4.04 | 4.06 | 14.1M |
| 2022-12-13 | 4.10 | 4.14 | 4.09 | 4.13 | 10.1M |
| 2022-12-12 | 4.13 | 4.22 | 4.09 | 4.12 | 21.4M |
| 2022-12-09 | 4.23 | 4.30 | 4.12 | 4.12 | 24.2M |
| 2022-12-08 | 4.18 | 4.26 | 4.13 | 4.23 | 19.1M |
| 2022-12-07 | 4.28 | 4.31 | 4.18 | 4.18 | 19.4M |
| 2022-12-06 | 4.33 | 4.35 | 4.25 | 4.28 | 18.6M |
| 2022-12-05 | 4.38 | 4.40 | 4.31 | 4.35 | 24.1M |
| 2022-12-02 | 4.33 | 4.39 | 4.31 | 4.39 | 19.2M |
| 2022-12-01 | 4.36 | 4.41 | 4.31 | 4.32 | 17.8M |
| 2022-11-30 | 4.30 | 4.35 | 4.26 | 4.33 | 14.1M |
| 2022-11-29 | 4.31 | 4.35 | 4.28 | 4.30 | 18.1M |
| 2022-11-28 | 4.37 | 4.38 | 4.23 | 4.28 | 22.0M |
| 2022-11-25 | 4.32 | 4.58 | 4.32 | 4.41 | 33.9M |
| 2022-11-24 | 4.27 | 4.35 | 4.26 | 4.33 | 10.5M |
| 2022-11-23 | 4.29 | 4.32 | 4.18 | 4.29 | 13.7M |
| 2022-11-22 | 4.39 | 4.39 | 4.25 | 4.29 | 17.0M |
| 2022-11-21 | 4.15 | 4.38 | 4.07 | 4.34 | 31.3M |
| 2022-11-18 | 4.27 | 4.28 | 4.17 | 4.17 | 18.0M |
| 2022-11-17 | 4.29 | 4.30 | 4.21 | 4.26 | 12.0M |
| 2022-11-16 | 4.30 | 4.33 | 4.28 | 4.30 | 10.0M |
| 2022-11-15 | 4.25 | 4.35 | 4.23 | 4.31 | 21.0M |
| 2022-11-14 | 4.30 | 4.34 | 4.23 | 4.24 | 18.1M |
| 2022-11-11 | 4.40 | 4.44 | 4.29 | 4.30 | 20.3M |
| 2022-11-10 | 4.23 | 4.37 | 4.23 | 4.34 | 14.0M |
| 2022-11-09 | 4.29 | 4.32 | 4.23 | 4.26 | 12.5M |
| 2022-11-08 | 4.29 | 4.30 | 4.21 | 4.28 | 11.2M |
| 2022-11-07 | 4.19 | 4.28 | 4.18 | 4.25 | 16.1M |
| 2022-11-04 | 4.11 | 4.21 | 4.10 | 4.20 | 16.4M |
| 2022-11-03 | 4.09 | 4.15 | 4.05 | 4.08 | 10.8M |
| 2022-11-02 | 4.14 | 4.17 | 4.08 | 4.13 | 20.3M |
| 2022-11-01 | 3.99 | 4.16 | 3.98 | 4.15 | 20.6M |
| 2022-10-31 | 3.78 | 4.06 | 3.74 | 4.00 | 30.8M |
| 2022-10-28 | 4.23 | 4.24 | 3.82 | 3.87 | 49.9M |
| 2022-10-27 | 4.31 | 4.36 | 4.29 | 4.33 | 11.4M |
| 2022-10-26 | 4.20 | 4.34 | 4.20 | 4.29 | 10.8M |
| 2022-10-25 | 4.23 | 4.27 | 4.15 | 4.21 | 13.8M |
| 2022-10-24 | 4.37 | 4.43 | 4.23 | 4.26 | 12.6M |
| 2022-10-21 | 4.35 | 4.41 | 4.33 | 4.35 | 10.6M |
| 2022-10-20 | 4.34 | 4.41 | 4.27 | 4.33 | 12.4M |
| 2022-10-19 | 4.41 | 4.41 | 4.34 | 4.35 | 9.8M |
| 2022-10-18 | 4.44 | 4.45 | 4.39 | 4.41 | 10.0M |
| 2022-10-17 | 4.39 | 4.46 | 4.39 | 4.42 | 10.2M |
| 2022-10-14 | 4.35 | 4.43 | 4.35 | 4.41 | 14.3M |
| 2022-10-13 | 4.25 | 4.39 | 4.24 | 4.33 | 15.4M |
| 2022-10-12 | 4.09 | 4.27 | 4.05 | 4.27 | 16.0M |
| 2022-10-11 | 4.03 | 4.10 | 3.97 | 4.08 | 12.4M |
| 2022-10-10 | 4.10 | 4.17 | 4.02 | 4.04 | 14.9M |
| 2022-09-30 | 4.08 | 4.19 | 4.07 | 4.10 | 14.4M |
| 2022-09-29 | 4.21 | 4.24 | 4.08 | 4.10 | 15.1M |
| 2022-09-28 | 4.34 | 4.34 | 4.10 | 4.16 | 19.0M |
| 2022-09-27 | 4.28 | 4.34 | 4.24 | 4.34 | 11.4M |
| 2022-09-26 | 4.38 | 4.41 | 4.23 | 4.25 | 16.0M |
| 2022-09-23 | 4.45 | 4.47 | 4.32 | 4.37 | 12.6M |
| 2022-09-22 | 4.42 | 4.51 | 4.40 | 4.47 | 12.4M |
| 2022-09-21 | 4.37 | 4.45 | 4.30 | 4.43 | 11.8M |
| 2022-09-20 | 4.29 | 4.47 | 4.29 | 4.39 | 20.4M |
| 2022-09-19 | 4.23 | 4.32 | 4.21 | 4.26 | 17.9M |
| 2022-09-16 | 4.42 | 4.43 | 4.23 | 4.24 | 19.7M |
| 2022-09-15 | 4.63 | 4.64 | 4.38 | 4.43 | 25.2M |
| 2022-09-14 | 4.61 | 4.65 | 4.56 | 4.60 | 15.4M |
| 2022-09-13 | 4.74 | 4.77 | 4.63 | 4.64 | 16.8M |
| 2022-09-09 | 4.72 | 4.77 | 4.65 | 4.74 | 15.1M |
| 2022-09-08 | 4.74 | 4.78 | 4.69 | 4.70 | 12.2M |
| 2022-09-07 | 4.76 | 4.81 | 4.72 | 4.74 | 12.2M |
| 2022-09-06 | 4.77 | 4.82 | 4.68 | 4.77 | 17.9M |
| 2022-09-05 | 4.66 | 4.73 | 4.60 | 4.72 | 24.5M |
| 2022-09-02 | 4.51 | 4.66 | 4.51 | 4.65 | 22.5M |
| 2022-09-01 | 4.71 | 4.71 | 4.50 | 4.52 | 26.3M |
| 2022-08-31 | 4.84 | 4.84 | 4.65 | 4.69 | 28.3M |
| 2022-08-30 | 4.91 | 4.96 | 4.61 | 4.84 | 47.6M |
| 2022-08-29 | 4.60 | 4.93 | 4.57 | 4.85 | 36.8M |
| 2022-08-26 | 4.73 | 4.85 | 4.66 | 4.67 | 21.9M |
| 2022-08-25 | 4.83 | 4.83 | 4.61 | 4.71 | 20.8M |
| 2022-08-24 | 4.94 | 5.00 | 4.70 | 4.74 | 25.3M |
| 2022-08-23 | 4.95 | 5.01 | 4.89 | 4.93 | 18.5M |
| 2022-08-22 | 5.09 | 5.09 | 4.94 | 4.99 | 17.5M |
| 2022-08-19 | 5.07 | 5.16 | 5.03 | 5.06 | 24.0M |
| 2022-08-18 | 4.96 | 5.16 | 4.92 | 5.08 | 34.7M |
| 2022-08-17 | 4.90 | 4.96 | 4.86 | 4.95 | 14.4M |
| 2022-08-16 | 4.92 | 4.94 | 4.86 | 4.89 | 11.1M |
| 2022-08-15 | 4.89 | 4.98 | 4.83 | 4.92 | 14.7M |
| 2022-08-12 | 4.96 | 5.00 | 4.90 | 4.91 | 14.5M |
| 2022-08-11 | 4.80 | 4.98 | 4.79 | 4.97 | 27.7M |
| 2022-08-10 | 4.85 | 4.86 | 4.75 | 4.77 | 14.4M |
| 2022-08-09 | 4.89 | 4.96 | 4.82 | 4.85 | 16.2M |
| 2022-08-08 | 4.88 | 4.96 | 4.78 | 4.95 | 17.4M |
| 2022-08-05 | 4.81 | 4.87 | 4.76 | 4.84 | 17.3M |
| 2022-08-04 | 4.89 | 4.94 | 4.74 | 4.83 | 18.1M |
| 2022-08-03 | 4.76 | 5.03 | 4.76 | 4.86 | 37.9M |
| 2022-08-02 | 5.00 | 5.00 | 4.62 | 4.80 | 48.2M |
| 2022-08-01 | 4.98 | 5.09 | 4.94 | 5.06 | 15.3M |
| 2022-07-29 | 5.09 | 5.12 | 4.99 | 5.00 | 18.1M |
| 2022-07-28 | 5.10 | 5.17 | 5.08 | 5.10 | 19.4M |
| 2022-07-27 | 5.09 | 5.23 | 5.07 | 5.11 | 20.2M |
| 2022-07-26 | 5.02 | 5.13 | 4.96 | 5.09 | 18.7M |
| 2022-07-25 | 5.23 | 5.24 | 5.01 | 5.02 | 21.6M |
| 2022-07-22 | 5.17 | 5.31 | 5.12 | 5.20 | 25.8M |
| 2022-07-21 | 5.35 | 5.38 | 5.15 | 5.15 | 30.1M |
| 2022-07-20 | 5.23 | 5.50 | 5.17 | 5.38 | 49.1M |
| 2022-07-19 | 5.10 | 5.21 | 5.06 | 5.20 | 32.3M |
| 2022-07-18 | 4.97 | 5.23 | 4.97 | 5.08 | 34.8M |
| 2022-07-15 | 5.15 | 5.15 | 4.94 | 4.95 | 23.6M |
| 2022-07-14 | 5.15 | 5.18 | 5.09 | 5.13 | 15.7M |
| 2022-07-13 | 4.95 | 5.27 | 4.92 | 5.14 | 25.6M |
| 2022-07-12 | 5.18 | 5.18 | 4.95 | 4.96 | 25.4M |
| 2022-07-11 | 5.16 | 5.23 | 5.04 | 5.17 | 26.3M |
| 2022-07-08 | 5.50 | 5.55 | 5.10 | 5.16 | 46.0M |
| 2022-07-07 | 5.12 | 5.52 | 5.08 | 5.50 | 51.6M |
| 2022-07-06 | 5.25 | 5.30 | 5.07 | 5.12 | 36.7M |
| 2022-07-05 | 5.23 | 5.29 | 5.11 | 5.25 | 36.7M |
| 2022-07-04 | 5.35 | 5.46 | 5.19 | 5.24 | 34.3M |
| 2022-07-01 | 5.07 | 5.35 | 5.07 | 5.31 | 39.9M |
| 2022-06-30 | 5.13 | 5.19 | 5.05 | 5.06 | 32.1M |
| 2022-06-29 | 5.29 | 5.50 | 5.08 | 5.10 | 59.9M |
| 2022-06-28 | 5.12 | 5.13 | 5.03 | 5.09 | 37.8M |
| 2022-06-27 | 4.79 | 5.20 | 4.77 | 5.08 | 79.6M |
| 2022-06-24 | 4.64 | 4.82 | 4.64 | 4.74 | 24.4M |
| 2022-06-23 | 4.53 | 4.66 | 4.46 | 4.66 | 24.9M |
| 2022-06-22 | 4.63 | 4.66 | 4.52 | 4.53 | 16.8M |
| 2022-06-21 | 4.71 | 4.74 | 4.62 | 4.66 | 19.0M |
| 2022-06-20 | 4.74 | 4.79 | 4.69 | 4.72 | 14.6M |
| 2022-06-17 | 4.68 | 4.75 | 4.60 | 4.74 | 19.2M |
| 2022-06-16 | 4.75 | 4.79 | 4.68 | 4.69 | 22.6M |
| 2022-06-15 | 4.80 | 4.85 | 4.74 | 4.75 | 23.7M |
| 2022-06-14 | 4.73 | 4.80 | 4.58 | 4.80 | 20.2M |
| 2022-06-13 | 4.75 | 4.79 | 4.70 | 4.76 | 20.4M |
| 2022-06-10 | 4.55 | 4.77 | 4.54 | 4.74 | 25.8M |
| 2022-06-09 | 4.75 | 4.75 | 4.52 | 4.58 | 23.9M |
| 2022-06-08 | 4.78 | 4.78 | 4.54 | 4.71 | 25.8M |
| 2022-06-07 | 4.79 | 4.88 | 4.70 | 4.74 | 23.4M |
| 2022-06-06 | 4.68 | 4.85 | 4.68 | 4.81 | 25.0M |
| 2022-06-02 | 4.70 | 4.76 | 4.63 | 4.72 | 19.3M |
| 2022-06-01 | 4.70 | 4.83 | 4.64 | 4.72 | 21.3M |
| 2022-05-31 | 4.62 | 4.71 | 4.53 | 4.70 | 25.8M |
| 2022-05-30 | 4.60 | 4.64 | 4.51 | 4.62 | 13.6M |
| 2022-05-27 | 4.61 | 4.67 | 4.51 | 4.55 | 13.2M |
| 2022-05-26 | 4.62 | 4.63 | 4.47 | 4.61 | 17.9M |
| 2022-05-25 | 4.58 | 4.65 | 4.53 | 4.59 | 20.4M |
| 2022-05-24 | 4.85 | 4.90 | 4.58 | 4.58 | 24.8M |
| 2022-05-23 | 4.76 | 4.86 | 4.70 | 4.83 | 18.1M |
| 2022-05-20 | 4.72 | 4.88 | 4.67 | 4.70 | 24.7M |
| 2022-05-19 | 4.55 | 4.65 | 4.52 | 4.65 | 17.8M |
| 2022-05-18 | 4.48 | 4.65 | 4.46 | 4.58 | 17.6M |
| 2022-05-17 | 4.53 | 4.53 | 4.41 | 4.50 | 14.8M |
| 2022-05-16 | 4.49 | 4.56 | 4.45 | 4.50 | 16.1M |
| 2022-05-13 | 4.43 | 4.56 | 4.42 | 4.48 | 22.3M |
| 2022-05-12 | 4.35 | 4.47 | 4.34 | 4.42 | 17.6M |
| 2022-05-11 | 4.36 | 4.57 | 4.35 | 4.38 | 26.7M |
| 2022-05-10 | 4.27 | 4.39 | 4.21 | 4.36 | 22.3M |
| 2022-05-09 | 4.18 | 4.32 | 4.17 | 4.29 | 22.0M |
| 2022-05-06 | 4.19 | 4.23 | 4.13 | 4.17 | 21.0M |
| 2022-05-05 | 4.26 | 4.31 | 4.08 | 4.25 | 37.8M |
| 2022-04-29 | 4.05 | 4.21 | 4.04 | 4.18 | 46.1M |
| 2022-04-28 | 4.11 | 4.21 | 3.90 | 4.01 | 41.2M |
| 2022-04-27 | 4.07 | 4.15 | 3.90 | 4.14 | 60.1M |
| 2022-04-26 | 4.33 | 4.35 | 4.01 | 4.06 | 48.3M |
| 2022-04-25 | 4.76 | 4.76 | 4.27 | 4.30 | 66.4M |
| 2022-04-22 | 5.17 | 5.38 | 4.68 | 4.74 | 73.0M |
| 2022-04-21 | 5.92 | 5.92 | 5.51 | 5.55 | 21.0M |
| 2022-04-20 | 5.94 | 6.06 | 5.87 | 5.90 | 16.7M |
| 2022-04-19 | 5.83 | 6.05 | 5.82 | 5.95 | 19.0M |
| 2022-04-18 | 5.81 | 5.87 | 5.55 | 5.86 | 21.7M |
| 2022-04-15 | 5.93 | 5.94 | 5.68 | 5.75 | 23.7M |
| 2022-04-14 | 6.05 | 6.14 | 5.93 | 5.97 | 17.2M |
| 2022-04-13 | 6.11 | 6.11 | 5.99 | 6.03 | 12.2M |
| 2022-04-12 | 5.92 | 6.12 | 5.89 | 6.12 | 18.5M |
| 2022-04-11 | 6.18 | 6.21 | 5.90 | 5.93 | 20.8M |
| 2022-04-08 | 6.33 | 6.40 | 6.11 | 6.16 | 29.8M |
| 2022-04-07 | 6.56 | 6.62 | 6.38 | 6.39 | 15.6M |
| 2022-04-06 | 6.55 | 6.60 | 6.50 | 6.54 | 13.1M |
| 2022-04-01 | 6.52 | 6.61 | 6.46 | 6.57 | 11.8M |
| 2022-03-31 | 6.68 | 6.70 | 6.53 | 6.56 | 15.0M |
| 2022-03-30 | 6.64 | 6.71 | 6.58 | 6.71 | 13.3M |
| 2022-03-29 | 6.77 | 6.79 | 6.59 | 6.64 | 15.5M |
| 2022-03-28 | 6.49 | 6.79 | 6.39 | 6.74 | 30.5M |
| 2022-03-25 | 6.62 | 6.64 | 6.53 | 6.55 | 17.3M |
| 2022-03-24 | 6.65 | 6.70 | 6.54 | 6.55 | 21.6M |
| 2022-03-23 | 6.77 | 6.88 | 6.68 | 6.72 | 19.1M |
| 2022-03-22 | 6.71 | 6.72 | 6.61 | 6.69 | 14.8M |
| 2022-03-21 | 6.66 | 6.82 | 6.61 | 6.68 | 18.9M |
| 2022-03-18 | 6.55 | 6.75 | 6.51 | 6.67 | 20.1M |
| 2022-03-17 | 6.57 | 6.72 | 6.53 | 6.55 | 27.5M |
| 2022-03-16 | 6.37 | 6.54 | 6.18 | 6.49 | 31.8M |
| 2022-03-15 | 6.56 | 6.63 | 6.18 | 6.28 | 34.5M |
| 2022-03-14 | 6.80 | 6.90 | 6.62 | 6.62 | 18.8M |
| 2022-03-11 | 6.65 | 6.84 | 6.55 | 6.82 | 25.9M |
| 2022-03-10 | 7.06 | 7.11 | 6.77 | 6.80 | 38.0M |
| 2022-03-09 | 7.09 | 7.19 | 6.65 | 6.92 | 37.2M |
| 2022-03-08 | 7.30 | 7.44 | 7.06 | 7.11 | 34.9M |
| 2022-03-07 | 7.60 | 7.62 | 7.38 | 7.40 | 31.4M |
| 2022-03-04 | 7.99 | 8.04 | 7.60 | 7.65 | 47.5M |
| 2022-03-03 | 8.19 | 8.19 | 8.03 | 8.06 | 23.2M |
| 2022-03-02 | 8.17 | 8.23 | 8.05 | 8.16 | 19.5M |
| 2022-03-01 | 8.21 | 8.47 | 8.05 | 8.14 | 37.6M |
| 2022-02-28 | 8.07 | 8.23 | 7.93 | 8.20 | 26.8M |
| 2022-02-25 | 8.11 | 8.49 | 8.04 | 8.07 | 32.7M |
| 2022-02-24 | 8.36 | 8.50 | 7.92 | 8.03 | 51.4M |
| 2022-02-23 | 8.35 | 8.49 | 8.31 | 8.36 | 26.3M |
| 2022-02-22 | 8.61 | 8.70 | 8.28 | 8.35 | 42.4M |
| 2022-02-21 | 8.45 | 8.88 | 8.37 | 8.69 | 64.5M |
| 2022-02-18 | 8.25 | 8.46 | 8.21 | 8.44 | 32.4M |
| 2022-02-17 | 8.23 | 8.66 | 8.23 | 8.41 | 56.2M |
| 2022-02-16 | 8.16 | 8.20 | 8.06 | 8.18 | 18.6M |
| 2022-02-15 | 8.11 | 8.15 | 7.96 | 8.13 | 21.1M |
| 2022-02-14 | 8.01 | 8.15 | 7.80 | 8.15 | 24.5M |
| 2022-02-11 | 8.13 | 8.25 | 7.95 | 8.02 | 29.2M |
| 2022-02-10 | 8.24 | 8.55 | 8.16 | 8.20 | 37.9M |
| 2022-02-09 | 8.23 | 8.27 | 8.04 | 8.17 | 30.1M |
| 2022-02-08 | 8.07 | 8.25 | 8.01 | 8.24 | 38.2M |
| 2022-02-07 | 7.92 | 8.12 | 7.76 | 8.10 | 33.0M |
| 2022-01-28 | 7.88 | 7.92 | 7.65 | 7.75 | 21.2M |
| 2022-01-27 | 8.12 | 8.13 | 7.73 | 7.76 | 32.3M |
| 2022-01-26 | 7.63 | 8.07 | 7.54 | 8.05 | 39.6M |
| 2022-01-25 | 7.85 | 7.88 | 7.60 | 7.60 | 26.0M |
| 2022-01-24 | 7.77 | 8.02 | 7.50 | 7.81 | 33.9M |
| 2022-01-21 | 8.07 | 8.07 | 7.77 | 7.81 | 31.8M |
| 2022-01-20 | 7.96 | 8.25 | 7.82 | 8.10 | 38.2M |
| 2022-01-19 | 8.26 | 8.38 | 7.97 | 8.06 | 39.7M |
| 2022-01-18 | 8.15 | 8.22 | 8.04 | 8.19 | 32.3M |
| 2022-01-17 | 7.87 | 8.18 | 7.66 | 8.12 | 39.1M |
| 2022-01-14 | 7.98 | 8.04 | 7.83 | 7.87 | 25.6M |
| 2022-01-13 | 8.15 | 8.24 | 7.91 | 8.01 | 43.9M |
| 2022-01-12 | 7.67 | 8.05 | 7.67 | 7.99 | 43.1M |
| 2022-01-11 | 7.72 | 7.88 | 7.58 | 7.66 | 25.9M |
| 2022-01-10 | 7.72 | 7.94 | 7.68 | 7.72 | 32.9M |
| 2022-01-07 | 8.17 | 8.24 | 7.70 | 7.74 | 47.6M |
| 2022-01-06 | 7.91 | 8.25 | 7.85 | 8.17 | 36.3M |
| 2022-01-05 | 8.26 | 8.28 | 7.85 | 7.99 | 39.6M |
| 2022-01-04 | 7.99 | 8.40 | 7.98 | 8.18 | 62.6M |