6.47
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.34 | 3.40 | 3.32 | 3.38 | 24.4M |
| 2023-12-28 | 3.30 | 3.36 | 3.25 | 3.34 | 26.7M |
| 2023-12-27 | 3.27 | 3.31 | 3.26 | 3.29 | 19.7M |
| 2023-12-26 | 3.31 | 3.32 | 3.24 | 3.25 | 19.3M |
| 2023-12-25 | 3.31 | 3.34 | 3.28 | 3.30 | 15.2M |
| 2023-12-22 | 3.40 | 3.41 | 3.31 | 3.31 | 26.6M |
| 2023-12-21 | 3.36 | 3.41 | 3.33 | 3.40 | 26.3M |
| 2023-12-20 | 3.41 | 3.44 | 3.36 | 3.36 | 21.9M |
| 2023-12-19 | 3.39 | 3.43 | 3.37 | 3.42 | 27.2M |
| 2023-12-18 | 3.50 | 3.50 | 3.37 | 3.39 | 40.5M |
| 2023-12-15 | 3.57 | 3.61 | 3.48 | 3.50 | 41.7M |
| 2023-12-14 | 3.60 | 3.65 | 3.57 | 3.58 | 27.7M |
| 2023-12-13 | 3.66 | 3.67 | 3.59 | 3.60 | 28.1M |
| 2023-12-12 | 3.68 | 3.70 | 3.63 | 3.67 | 31.9M |
| 2023-12-11 | 3.57 | 3.69 | 3.56 | 3.69 | 53.5M |
| 2023-12-08 | 3.60 | 3.61 | 3.55 | 3.55 | 32.2M |
| 2023-12-07 | 3.56 | 3.62 | 3.55 | 3.62 | 32.7M |
| 2023-12-06 | 3.57 | 3.63 | 3.53 | 3.58 | 33.2M |
| 2023-12-05 | 3.66 | 3.67 | 3.56 | 3.57 | 40.0M |
| 2023-12-04 | 3.67 | 3.72 | 3.65 | 3.67 | 40.3M |
| 2023-12-01 | 3.58 | 3.67 | 3.56 | 3.67 | 44.1M |
| 2023-11-30 | 3.61 | 3.63 | 3.53 | 3.57 | 43.7M |
| 2023-11-29 | 3.68 | 3.69 | 3.62 | 3.63 | 39.1M |
| 2023-11-28 | 3.67 | 3.75 | 3.67 | 3.69 | 40.4M |
| 2023-11-27 | 3.69 | 3.75 | 3.64 | 3.70 | 45.7M |
| 2023-11-24 | 3.80 | 3.84 | 3.70 | 3.72 | 63.3M |
| 2023-11-23 | 3.82 | 3.90 | 3.76 | 3.84 | 56.9M |
| 2023-11-22 | 3.97 | 3.98 | 3.83 | 3.84 | 88.7M |
| 2023-11-21 | 3.96 | 4.07 | 3.92 | 4.00 | 113.4M |
| 2023-11-20 | 3.84 | 4.02 | 3.83 | 3.99 | 122.7M |
| 2023-11-17 | 3.83 | 3.87 | 3.78 | 3.84 | 102.5M |
| 2023-11-16 | 3.91 | 4.02 | 3.91 | 3.91 | 92.0M |
| 2023-11-15 | 4.07 | 4.08 | 3.95 | 3.96 | 124.4M |
| 2023-11-14 | 4.02 | 4.13 | 3.94 | 4.08 | 166.6M |
| 2023-11-13 | 3.90 | 4.25 | 3.84 | 4.03 | 216.0M |
| 2023-11-10 | 3.64 | 4.06 | 3.61 | 3.89 | 218.8M |
| 2023-11-09 | 3.73 | 3.76 | 3.61 | 3.63 | 85.9M |
| 2023-11-08 | 3.68 | 3.87 | 3.63 | 3.76 | 137.5M |
| 2023-11-07 | 3.61 | 3.71 | 3.61 | 3.65 | 75.8M |
| 2023-11-06 | 3.54 | 3.67 | 3.52 | 3.64 | 90.0M |
| 2023-11-03 | 3.45 | 3.63 | 3.43 | 3.55 | 73.0M |
| 2023-11-02 | 3.48 | 3.54 | 3.44 | 3.45 | 53.7M |
| 2023-11-01 | 3.54 | 3.58 | 3.48 | 3.48 | 68.9M |
| 2023-10-31 | 3.55 | 3.73 | 3.51 | 3.59 | 104.6M |
| 2023-10-30 | 3.48 | 3.55 | 3.44 | 3.54 | 74.1M |
| 2023-10-27 | 3.55 | 3.55 | 3.37 | 3.47 | 103.0M |
| 2023-10-26 | 3.61 | 3.61 | 3.50 | 3.58 | 91.5M |
| 2023-10-25 | 3.57 | 3.75 | 3.52 | 3.63 | 111.5M |
| 2023-10-24 | 3.54 | 3.67 | 3.47 | 3.62 | 109.7M |
| 2023-10-23 | 3.51 | 3.64 | 3.47 | 3.53 | 116.7M |
| 2023-10-20 | 3.77 | 3.80 | 3.51 | 3.53 | 196.4M |
| 2023-10-19 | 3.64 | 4.10 | 3.64 | 3.84 | 290.3M |
| 2023-10-18 | 3.65 | 3.99 | 3.65 | 3.70 | 244.0M |
| 2023-10-17 | 3.58 | 3.58 | 3.48 | 3.52 | 74.5M |
| 2023-10-16 | 3.56 | 3.60 | 3.49 | 3.58 | 109.5M |
| 2023-10-13 | 3.59 | 3.67 | 3.53 | 3.55 | 131.2M |
| 2023-10-12 | 3.68 | 3.74 | 3.60 | 3.63 | 127.1M |
| 2023-10-11 | 3.71 | 3.81 | 3.66 | 3.68 | 173.9M |
| 2023-10-10 | 3.74 | 3.78 | 3.58 | 3.70 | 239.2M |
| 2023-10-09 | 3.31 | 3.83 | 3.31 | 3.81 | 385.6M |
| 2023-09-28 | 3.13 | 3.22 | 3.13 | 3.19 | 78.5M |
| 2023-09-27 | 3.30 | 3.32 | 3.14 | 3.15 | 133.3M |
| 2023-09-26 | 3.31 | 3.35 | 3.24 | 3.28 | 187.6M |
| 2023-09-25 | 3.28 | 3.59 | 3.20 | 3.40 | 306.7M |
| 2023-09-22 | 2.93 | 3.00 | 2.91 | 2.99 | 24.2M |
| 2023-09-21 | 2.90 | 2.97 | 2.88 | 2.93 | 21.6M |
| 2023-09-20 | 2.91 | 2.95 | 2.89 | 2.90 | 17.7M |
| 2023-09-19 | 2.98 | 2.98 | 2.92 | 2.92 | 27.9M |
| 2023-09-18 | 2.99 | 3.02 | 2.97 | 2.99 | 17.8M |
| 2023-09-15 | 3.02 | 3.03 | 2.98 | 3.00 | 24.0M |
| 2023-09-14 | 3.07 | 3.07 | 3.00 | 3.03 | 25.8M |
| 2023-09-13 | 3.11 | 3.12 | 3.04 | 3.07 | 31.4M |
| 2023-09-12 | 3.13 | 3.15 | 3.11 | 3.13 | 25.2M |
| 2023-09-11 | 3.14 | 3.17 | 3.09 | 3.15 | 42.1M |
| 2023-09-08 | 3.08 | 3.18 | 3.03 | 3.15 | 49.3M |
| 2023-09-07 | 3.11 | 3.14 | 3.06 | 3.07 | 38.9M |
| 2023-09-06 | 3.01 | 3.14 | 2.98 | 3.12 | 60.3M |
| 2023-09-05 | 3.00 | 3.06 | 2.98 | 3.02 | 30.1M |
| 2023-09-04 | 2.98 | 3.01 | 2.94 | 3.00 | 20.5M |
| 2023-09-01 | 3.00 | 3.00 | 2.94 | 2.97 | 17.8M |
| 2023-08-31 | 3.01 | 3.02 | 2.98 | 3.00 | 22.2M |
| 2023-08-30 | 3.01 | 3.04 | 2.99 | 3.02 | 26.9M |
| 2023-08-29 | 2.91 | 3.01 | 2.91 | 3.00 | 28.3M |
| 2023-08-28 | 2.98 | 3.04 | 2.91 | 2.92 | 39.4M |
| 2023-08-25 | 2.95 | 2.97 | 2.85 | 2.86 | 33.1M |
| 2023-08-24 | 3.00 | 3.03 | 2.95 | 2.97 | 21.9M |
| 2023-08-23 | 3.01 | 3.05 | 2.99 | 2.99 | 24.7M |
| 2023-08-22 | 2.99 | 3.05 | 2.93 | 3.02 | 29.3M |
| 2023-08-21 | 2.98 | 3.04 | 2.95 | 2.95 | 23.5M |
| 2023-08-18 | 3.07 | 3.09 | 2.98 | 2.98 | 24.0M |
| 2023-08-17 | 3.03 | 3.08 | 2.98 | 3.07 | 22.5M |
| 2023-08-16 | 3.05 | 3.11 | 3.00 | 3.04 | 22.0M |
| 2023-08-15 | 3.09 | 3.10 | 3.02 | 3.05 | 18.6M |
| 2023-08-14 | 3.04 | 3.11 | 3.04 | 3.10 | 20.3M |
| 2023-08-11 | 3.15 | 3.16 | 3.07 | 3.07 | 22.7M |
| 2023-08-10 | 3.13 | 3.17 | 3.12 | 3.15 | 20.9M |
| 2023-08-09 | 3.13 | 3.20 | 3.12 | 3.14 | 29.9M |
| 2023-08-08 | 3.15 | 3.17 | 3.12 | 3.14 | 24.9M |
| 2023-08-07 | 3.16 | 3.21 | 3.13 | 3.15 | 39.7M |
| 2023-08-04 | 3.09 | 3.19 | 3.08 | 3.17 | 54.1M |
| 2023-08-03 | 3.15 | 3.15 | 3.07 | 3.09 | 24.5M |
| 2023-08-02 | 3.12 | 3.14 | 3.10 | 3.12 | 29.4M |
| 2023-08-01 | 3.21 | 3.21 | 3.11 | 3.14 | 52.3M |
| 2023-07-31 | 3.02 | 3.23 | 3.00 | 3.20 | 124.9M |
| 2023-07-28 | 2.94 | 3.02 | 2.93 | 3.00 | 27.1M |
| 2023-07-27 | 2.96 | 2.99 | 2.94 | 2.94 | 18.5M |
| 2023-07-26 | 2.96 | 2.97 | 2.93 | 2.94 | 18.8M |
| 2023-07-25 | 2.92 | 2.98 | 2.91 | 2.97 | 29.1M |
| 2023-07-24 | 2.90 | 2.94 | 2.88 | 2.90 | 18.7M |
| 2023-07-21 | 2.92 | 2.95 | 2.90 | 2.90 | 22.2M |
| 2023-07-20 | 2.98 | 2.98 | 2.92 | 2.93 | 24.0M |
| 2023-07-19 | 2.98 | 3.00 | 2.96 | 2.98 | 18.8M |
| 2023-07-18 | 3.02 | 3.03 | 2.96 | 2.99 | 27.2M |
| 2023-07-17 | 3.03 | 3.05 | 3.00 | 3.02 | 19.6M |
| 2023-07-14 | 2.99 | 3.08 | 2.98 | 3.03 | 30.7M |
| 2023-07-13 | 2.99 | 3.01 | 2.96 | 2.99 | 34.5M |
| 2023-07-12 | 3.12 | 3.12 | 2.99 | 2.99 | 47.8M |
| 2023-07-11 | 3.07 | 3.13 | 3.06 | 3.10 | 22.4M |
| 2023-07-10 | 3.10 | 3.11 | 3.05 | 3.07 | 22.4M |
| 2023-07-07 | 3.15 | 3.16 | 3.07 | 3.08 | 36.6M |
| 2023-07-06 | 3.16 | 3.22 | 3.15 | 3.16 | 25.8M |
| 2023-07-05 | 3.22 | 3.27 | 3.16 | 3.18 | 37.5M |
| 2023-07-04 | 3.23 | 3.26 | 3.20 | 3.23 | 32.1M |
| 2023-07-03 | 3.27 | 3.30 | 3.17 | 3.24 | 57.7M |
| 2023-06-30 | 3.15 | 3.32 | 3.12 | 3.31 | 74.3M |
| 2023-06-29 | 3.13 | 3.21 | 3.11 | 3.17 | 41.8M |
| 2023-06-28 | 3.21 | 3.22 | 3.01 | 3.14 | 69.7M |
| 2023-06-27 | 3.18 | 3.25 | 3.15 | 3.23 | 51.1M |
| 2023-06-26 | 3.32 | 3.35 | 3.15 | 3.18 | 95.0M |
| 2023-06-21 | 3.32 | 3.50 | 3.20 | 3.42 | 147.8M |
| 2023-06-20 | 3.23 | 3.37 | 3.20 | 3.35 | 85.8M |
| 2023-06-19 | 3.22 | 3.27 | 3.21 | 3.24 | 26.2M |
| 2023-06-16 | 3.16 | 3.23 | 3.12 | 3.22 | 31.2M |
| 2023-06-15 | 3.16 | 3.19 | 3.14 | 3.16 | 25.9M |
| 2023-06-14 | 3.19 | 3.20 | 3.14 | 3.16 | 22.4M |
| 2023-06-13 | 3.17 | 3.21 | 3.14 | 3.20 | 26.0M |
| 2023-06-12 | 3.19 | 3.20 | 3.15 | 3.17 | 20.7M |
| 2023-06-09 | 3.11 | 3.20 | 3.10 | 3.20 | 26.3M |
| 2023-06-08 | 3.16 | 3.16 | 3.08 | 3.12 | 16.4M |
| 2023-06-07 | 3.11 | 3.16 | 3.07 | 3.14 | 17.5M |
| 2023-06-06 | 3.17 | 3.20 | 3.09 | 3.11 | 21.0M |
| 2023-06-05 | 3.16 | 3.21 | 3.13 | 3.17 | 21.7M |
| 2023-06-02 | 3.14 | 3.17 | 3.13 | 3.15 | 23.9M |
| 2023-06-01 | 3.11 | 3.19 | 3.10 | 3.15 | 33.2M |
| 2023-05-31 | 3.06 | 3.14 | 3.06 | 3.13 | 30.8M |
| 2023-05-30 | 2.99 | 3.08 | 2.96 | 3.08 | 23.5M |
| 2023-05-29 | 3.05 | 3.08 | 3.00 | 3.01 | 22.6M |
| 2023-05-26 | 2.96 | 3.04 | 2.95 | 3.03 | 22.0M |
| 2023-05-25 | 3.00 | 3.04 | 2.91 | 2.97 | 29.1M |
| 2023-05-24 | 2.98 | 3.05 | 2.96 | 3.00 | 24.8M |
| 2023-05-23 | 3.08 | 3.09 | 2.98 | 2.99 | 23.7M |
| 2023-05-22 | 3.11 | 3.14 | 3.06 | 3.08 | 19.8M |
| 2023-05-19 | 3.13 | 3.18 | 3.10 | 3.12 | 21.9M |
| 2023-05-18 | 3.01 | 3.18 | 3.00 | 3.15 | 44.3M |
| 2023-05-17 | 2.96 | 3.01 | 2.95 | 3.00 | 17.4M |
| 2023-05-16 | 3.04 | 3.04 | 2.96 | 2.97 | 22.4M |
| 2023-05-15 | 3.07 | 3.07 | 2.98 | 3.04 | 23.0M |
| 2023-05-12 | 3.16 | 3.17 | 3.06 | 3.07 | 23.7M |
| 2023-05-11 | 3.15 | 3.19 | 3.13 | 3.16 | 19.0M |
| 2023-05-10 | 3.16 | 3.20 | 3.12 | 3.15 | 23.6M |
| 2023-05-09 | 3.21 | 3.22 | 3.13 | 3.14 | 29.0M |
| 2023-05-08 | 3.17 | 3.24 | 3.13 | 3.22 | 34.4M |
| 2023-05-05 | 3.17 | 3.18 | 3.09 | 3.14 | 25.3M |
| 2023-05-04 | 3.12 | 3.19 | 3.09 | 3.18 | 34.6M |
| 2023-04-28 | 2.96 | 3.18 | 2.95 | 3.15 | 45.4M |
| 2023-04-27 | 3.02 | 3.05 | 2.95 | 2.97 | 32.1M |
| 2023-04-26 | 3.04 | 3.12 | 3.01 | 3.02 | 31.2M |
| 2023-04-25 | 3.16 | 3.18 | 3.01 | 3.06 | 38.4M |
| 2023-04-24 | 3.14 | 3.21 | 3.14 | 3.17 | 33.5M |
| 2023-04-21 | 3.34 | 3.35 | 3.15 | 3.16 | 59.8M |
| 2023-04-20 | 3.33 | 3.39 | 3.30 | 3.33 | 36.0M |
| 2023-04-19 | 3.31 | 3.41 | 3.30 | 3.33 | 44.9M |
| 2023-04-18 | 3.36 | 3.37 | 3.27 | 3.31 | 41.6M |
| 2023-04-17 | 3.49 | 3.49 | 3.32 | 3.35 | 78.4M |
| 2023-04-14 | 3.56 | 3.63 | 3.49 | 3.52 | 52.9M |
| 2023-04-13 | 3.61 | 3.63 | 3.51 | 3.56 | 72.3M |
| 2023-04-12 | 3.44 | 3.67 | 3.43 | 3.62 | 121.8M |
| 2023-04-11 | 3.31 | 3.47 | 3.28 | 3.42 | 56.3M |
| 2023-04-10 | 3.54 | 3.58 | 3.33 | 3.34 | 79.3M |
| 2023-04-07 | 3.33 | 3.57 | 3.27 | 3.51 | 90.6M |
| 2023-04-06 | 3.36 | 3.36 | 3.30 | 3.32 | 37.4M |
| 2023-04-04 | 3.44 | 3.45 | 3.35 | 3.39 | 41.1M |
| 2023-04-03 | 3.36 | 3.44 | 3.35 | 3.44 | 46.5M |
| 2023-03-31 | 3.27 | 3.38 | 3.22 | 3.37 | 43.5M |
| 2023-03-30 | 3.35 | 3.36 | 3.26 | 3.29 | 35.0M |
| 2023-03-29 | 3.37 | 3.41 | 3.31 | 3.36 | 41.7M |
| 2023-03-28 | 3.43 | 3.43 | 3.34 | 3.36 | 42.3M |
| 2023-03-27 | 3.44 | 3.48 | 3.36 | 3.45 | 54.5M |
| 2023-03-24 | 3.37 | 3.48 | 3.34 | 3.44 | 63.4M |
| 2023-03-23 | 3.34 | 3.39 | 3.33 | 3.37 | 38.5M |
| 2023-03-22 | 3.30 | 3.38 | 3.28 | 3.38 | 59.8M |
| 2023-03-21 | 3.27 | 3.32 | 3.24 | 3.32 | 40.6M |
| 2023-03-20 | 3.26 | 3.31 | 3.23 | 3.26 | 43.0M |
| 2023-03-17 | 3.14 | 3.33 | 3.14 | 3.28 | 62.2M |
| 2023-03-16 | 3.14 | 3.17 | 3.11 | 3.12 | 20.1M |
| 2023-03-15 | 3.23 | 3.24 | 3.15 | 3.17 | 22.9M |
| 2023-03-14 | 3.23 | 3.25 | 3.16 | 3.21 | 27.5M |
| 2023-03-13 | 3.23 | 3.27 | 3.18 | 3.26 | 28.5M |
| 2023-03-10 | 3.23 | 3.28 | 3.23 | 3.24 | 30.0M |
| 2023-03-09 | 3.24 | 3.27 | 3.17 | 3.27 | 33.8M |
| 2023-03-08 | 3.12 | 3.23 | 3.12 | 3.22 | 27.3M |
| 2023-03-07 | 3.24 | 3.26 | 3.12 | 3.14 | 41.1M |
| 2023-03-06 | 3.27 | 3.32 | 3.24 | 3.26 | 38.3M |
| 2023-03-03 | 3.28 | 3.33 | 3.24 | 3.27 | 37.7M |
| 2023-03-02 | 3.28 | 3.40 | 3.27 | 3.32 | 55.7M |
| 2023-03-01 | 3.25 | 3.35 | 3.22 | 3.34 | 85.8M |
| 2023-02-28 | 3.28 | 3.37 | 3.19 | 3.23 | 96.0M |
| 2023-02-27 | 3.08 | 3.20 | 3.06 | 3.11 | 48.6M |
| 2023-02-24 | 3.07 | 3.11 | 3.06 | 3.09 | 19.6M |
| 2023-02-23 | 3.11 | 3.12 | 3.04 | 3.07 | 26.1M |
| 2023-02-22 | 3.11 | 3.13 | 3.06 | 3.11 | 22.3M |
| 2023-02-21 | 3.10 | 3.17 | 3.09 | 3.13 | 24.7M |
| 2023-02-20 | 3.08 | 3.13 | 3.05 | 3.10 | 26.9M |
| 2023-02-17 | 3.12 | 3.17 | 3.08 | 3.11 | 35.7M |
| 2023-02-16 | 3.20 | 3.25 | 3.10 | 3.13 | 52.5M |
| 2023-02-15 | 3.16 | 3.23 | 3.15 | 3.21 | 38.4M |
| 2023-02-14 | 3.23 | 3.24 | 3.15 | 3.16 | 40.3M |
| 2023-02-13 | 3.29 | 3.31 | 3.15 | 3.21 | 87.2M |
| 2023-02-10 | 3.16 | 3.45 | 3.15 | 3.34 | 128.9M |
| 2023-02-09 | 3.10 | 3.17 | 3.06 | 3.16 | 30.2M |
| 2023-02-08 | 3.16 | 3.17 | 3.09 | 3.10 | 31.8M |
| 2023-02-07 | 3.13 | 3.19 | 3.11 | 3.17 | 31.9M |
| 2023-02-06 | 3.10 | 3.18 | 3.09 | 3.15 | 36.8M |
| 2023-02-03 | 3.08 | 3.12 | 3.05 | 3.11 | 28.2M |
| 2023-02-02 | 3.10 | 3.15 | 3.06 | 3.08 | 37.9M |
| 2023-02-01 | 3.00 | 3.11 | 2.98 | 3.11 | 39.2M |
| 2023-01-31 | 2.99 | 3.01 | 2.96 | 3.00 | 25.9M |
| 2023-01-30 | 2.97 | 3.05 | 2.95 | 3.02 | 36.3M |
| 2023-01-20 | 2.89 | 2.94 | 2.88 | 2.94 | 22.7M |
| 2023-01-19 | 2.82 | 2.93 | 2.80 | 2.90 | 30.7M |
| 2023-01-18 | 2.75 | 2.84 | 2.75 | 2.83 | 23.3M |
| 2023-01-17 | 2.81 | 2.81 | 2.75 | 2.76 | 10.9M |
| 2023-01-16 | 2.76 | 2.82 | 2.75 | 2.79 | 17.1M |
| 2023-01-13 | 2.77 | 2.77 | 2.72 | 2.75 | 10.4M |
| 2023-01-12 | 2.75 | 2.78 | 2.72 | 2.76 | 15.2M |
| 2023-01-11 | 2.81 | 2.81 | 2.73 | 2.74 | 14.8M |
| 2023-01-10 | 2.83 | 2.83 | 2.77 | 2.80 | 11.8M |
| 2023-01-09 | 2.81 | 2.84 | 2.78 | 2.82 | 11.2M |
| 2023-01-06 | 2.83 | 2.84 | 2.79 | 2.79 | 13.5M |
| 2023-01-05 | 2.86 | 2.87 | 2.83 | 2.83 | 13.2M |
| 2023-01-04 | 2.85 | 2.87 | 2.83 | 2.86 | 17.9M |
| 2023-01-03 | 2.75 | 2.85 | 2.74 | 2.85 | 22.6M |