2.74
Last Update: 2025-09-30
| 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 | 2.71 | 2.74 | 2.69 | 2.73 | 78.5M |
| 2023-12-28 | 2.65 | 2.72 | 2.62 | 2.71 | 65.4M |
| 2023-12-27 | 2.66 | 2.69 | 2.64 | 2.66 | 44.6M |
| 2023-12-26 | 2.70 | 2.71 | 2.65 | 2.65 | 39.1M |
| 2023-12-25 | 2.70 | 2.72 | 2.68 | 2.71 | 41.2M |
| 2023-12-22 | 2.75 | 2.75 | 2.69 | 2.70 | 58.7M |
| 2023-12-21 | 2.73 | 2.76 | 2.69 | 2.74 | 58.0M |
| 2023-12-20 | 2.79 | 2.82 | 2.74 | 2.74 | 49.1M |
| 2023-12-19 | 2.82 | 2.83 | 2.76 | 2.79 | 64.8M |
| 2023-12-18 | 2.85 | 2.88 | 2.82 | 2.82 | 55.4M |
| 2023-12-15 | 2.88 | 2.90 | 2.85 | 2.85 | 45.0M |
| 2023-12-14 | 2.91 | 2.93 | 2.88 | 2.88 | 46.6M |
| 2023-12-13 | 2.93 | 2.96 | 2.90 | 2.91 | 46.8M |
| 2023-12-12 | 2.92 | 2.96 | 2.90 | 2.94 | 46.2M |
| 2023-12-11 | 2.87 | 2.93 | 2.83 | 2.93 | 71.8M |
| 2023-12-08 | 2.93 | 2.95 | 2.87 | 2.87 | 89.5M |
| 2023-12-07 | 2.93 | 2.94 | 2.90 | 2.93 | 70.8M |
| 2023-12-06 | 2.98 | 3.00 | 2.94 | 2.95 | 89.7M |
| 2023-12-05 | 3.04 | 3.04 | 2.99 | 2.99 | 90.3M |
| 2023-12-04 | 3.06 | 3.12 | 3.04 | 3.05 | 92.9M |
| 2023-12-01 | 3.05 | 3.06 | 3.01 | 3.05 | 74.8M |
| 2023-11-30 | 3.09 | 3.10 | 3.03 | 3.05 | 89.2M |
| 2023-11-29 | 3.17 | 3.18 | 3.08 | 3.09 | 107.6M |
| 2023-11-28 | 3.11 | 3.18 | 3.06 | 3.18 | 136.9M |
| 2023-11-27 | 3.10 | 3.13 | 3.07 | 3.10 | 83.7M |
| 2023-11-24 | 3.14 | 3.15 | 3.07 | 3.08 | 84.6M |
| 2023-11-23 | 3.04 | 3.16 | 3.04 | 3.14 | 133.0M |
| 2023-11-22 | 3.12 | 3.13 | 3.04 | 3.04 | 82.2M |
| 2023-11-21 | 3.15 | 3.17 | 3.12 | 3.13 | 87.0M |
| 2023-11-20 | 3.19 | 3.20 | 3.13 | 3.15 | 82.6M |
| 2023-11-17 | 3.13 | 3.18 | 3.11 | 3.17 | 84.4M |
| 2023-11-16 | 3.19 | 3.20 | 3.13 | 3.14 | 86.3M |
| 2023-11-15 | 3.13 | 3.23 | 3.12 | 3.19 | 141.5M |
| 2023-11-14 | 3.08 | 3.14 | 3.05 | 3.12 | 115.4M |
| 2023-11-13 | 3.06 | 3.08 | 3.03 | 3.06 | 68.7M |
| 2023-11-10 | 3.08 | 3.10 | 3.03 | 3.05 | 68.7M |
| 2023-11-09 | 3.11 | 3.14 | 3.07 | 3.09 | 101.5M |
| 2023-11-08 | 3.12 | 3.18 | 3.07 | 3.13 | 141.7M |
| 2023-11-07 | 3.10 | 3.17 | 3.09 | 3.10 | 110.7M |
| 2023-11-06 | 3.02 | 3.12 | 3.01 | 3.12 | 153.7M |
| 2023-11-03 | 3.02 | 3.03 | 2.99 | 3.01 | 90.2M |
| 2023-11-02 | 3.02 | 3.06 | 2.99 | 3.03 | 116.2M |
| 2023-11-01 | 3.03 | 3.04 | 2.99 | 3.00 | 106.4M |
| 2023-10-31 | 3.10 | 3.13 | 3.00 | 3.03 | 172.3M |
| 2023-10-30 | 3.28 | 3.28 | 3.04 | 3.07 | 207.0M |
| 2023-10-27 | 3.22 | 3.31 | 3.18 | 3.27 | 125.3M |
| 2023-10-26 | 3.14 | 3.24 | 3.09 | 3.22 | 97.4M |
| 2023-10-25 | 3.03 | 3.18 | 3.03 | 3.15 | 147.9M |
| 2023-10-24 | 3.10 | 3.12 | 2.99 | 3.00 | 131.3M |
| 2023-10-23 | 3.15 | 3.18 | 3.06 | 3.09 | 83.7M |
| 2023-10-20 | 3.17 | 3.23 | 3.15 | 3.17 | 68.8M |
| 2023-10-19 | 3.37 | 3.37 | 3.19 | 3.20 | 109.6M |
| 2023-10-18 | 3.35 | 3.40 | 3.32 | 3.38 | 85.0M |
| 2023-10-17 | 3.58 | 3.58 | 3.36 | 3.37 | 129.9M |
| 2023-10-16 | 3.52 | 3.65 | 3.50 | 3.59 | 110.9M |
| 2023-10-13 | 3.53 | 3.55 | 3.49 | 3.51 | 43.9M |
| 2023-10-12 | 3.50 | 3.57 | 3.49 | 3.54 | 63.1M |
| 2023-10-11 | 3.52 | 3.55 | 3.48 | 3.49 | 44.2M |
| 2023-10-10 | 3.48 | 3.53 | 3.45 | 3.50 | 42.2M |
| 2023-10-09 | 3.48 | 3.55 | 3.48 | 3.50 | 48.2M |
| 2023-09-28 | 3.46 | 3.48 | 3.43 | 3.46 | 30.6M |
| 2023-09-27 | 3.48 | 3.51 | 3.42 | 3.43 | 45.8M |
| 2023-09-26 | 3.52 | 3.55 | 3.47 | 3.49 | 32.5M |
| 2023-09-25 | 3.58 | 3.62 | 3.52 | 3.53 | 32.2M |
| 2023-09-22 | 3.49 | 3.59 | 3.49 | 3.59 | 43.9M |
| 2023-09-21 | 3.53 | 3.58 | 3.48 | 3.49 | 39.6M |
| 2023-09-20 | 3.60 | 3.62 | 3.54 | 3.56 | 35.9M |
| 2023-09-19 | 3.60 | 3.63 | 3.57 | 3.60 | 46.6M |
| 2023-09-18 | 3.55 | 3.63 | 3.53 | 3.62 | 54.8M |
| 2023-09-15 | 3.56 | 3.65 | 3.53 | 3.57 | 66.7M |
| 2023-09-14 | 3.63 | 3.63 | 3.52 | 3.54 | 64.6M |
| 2023-09-13 | 3.68 | 3.73 | 3.61 | 3.64 | 88.3M |
| 2023-09-12 | 3.58 | 3.71 | 3.56 | 3.68 | 122.1M |
| 2023-09-11 | 3.38 | 3.56 | 3.37 | 3.55 | 94.4M |
| 2023-09-08 | 3.38 | 3.41 | 3.37 | 3.38 | 31.9M |
| 2023-09-07 | 3.45 | 3.48 | 3.38 | 3.39 | 51.3M |
| 2023-09-06 | 3.45 | 3.52 | 3.44 | 3.47 | 52.4M |
| 2023-09-05 | 3.48 | 3.49 | 3.44 | 3.46 | 57.4M |
| 2023-09-04 | 3.51 | 3.52 | 3.41 | 3.50 | 81.5M |
| 2023-09-01 | 3.54 | 3.57 | 3.44 | 3.50 | 79.9M |
| 2023-08-31 | 3.66 | 3.66 | 3.57 | 3.58 | 105.5M |
| 2023-08-30 | 3.65 | 3.69 | 3.63 | 3.67 | 56.3M |
| 2023-08-29 | 3.54 | 3.68 | 3.52 | 3.65 | 85.2M |
| 2023-08-28 | 3.65 | 3.67 | 3.50 | 3.55 | 99.7M |
| 2023-08-25 | 3.37 | 3.50 | 3.37 | 3.45 | 71.3M |
| 2023-08-24 | 3.39 | 3.43 | 3.34 | 3.40 | 40.7M |
| 2023-08-23 | 3.42 | 3.44 | 3.38 | 3.38 | 34.6M |
| 2023-08-22 | 3.42 | 3.47 | 3.37 | 3.43 | 50.7M |
| 2023-08-21 | 3.45 | 3.52 | 3.41 | 3.42 | 42.1M |
| 2023-08-18 | 3.50 | 3.54 | 3.48 | 3.48 | 46.6M |
| 2023-08-17 | 3.41 | 3.53 | 3.37 | 3.52 | 54.5M |
| 2023-08-16 | 3.51 | 3.54 | 3.43 | 3.44 | 47.8M |
| 2023-08-15 | 3.50 | 3.60 | 3.47 | 3.51 | 72.7M |
| 2023-08-14 | 3.45 | 3.51 | 3.38 | 3.49 | 76.4M |
| 2023-08-11 | 3.57 | 3.59 | 3.48 | 3.48 | 74.6M |
| 2023-08-10 | 3.61 | 3.64 | 3.54 | 3.56 | 78.8M |
| 2023-08-09 | 3.67 | 3.76 | 3.62 | 3.64 | 61.3M |
| 2023-08-08 | 3.64 | 3.73 | 3.64 | 3.68 | 48.1M |
| 2023-08-07 | 3.62 | 3.68 | 3.62 | 3.66 | 50.1M |
| 2023-08-04 | 3.66 | 3.70 | 3.63 | 3.64 | 60.5M |
| 2023-08-03 | 3.74 | 3.76 | 3.63 | 3.66 | 86.9M |
| 2023-08-02 | 3.76 | 3.84 | 3.72 | 3.78 | 73.1M |
| 2023-08-01 | 3.75 | 3.90 | 3.70 | 3.80 | 116.9M |
| 2023-07-31 | 3.72 | 3.83 | 3.70 | 3.77 | 83.9M |
| 2023-07-28 | 3.59 | 3.72 | 3.53 | 3.69 | 77.2M |
| 2023-07-27 | 3.65 | 3.69 | 3.60 | 3.61 | 61.2M |
| 2023-07-26 | 3.69 | 3.70 | 3.59 | 3.61 | 57.1M |
| 2023-07-25 | 3.69 | 3.76 | 3.67 | 3.70 | 73.8M |
| 2023-07-24 | 3.67 | 3.68 | 3.59 | 3.66 | 52.7M |
| 2023-07-21 | 3.66 | 3.74 | 3.64 | 3.69 | 60.8M |
| 2023-07-20 | 3.75 | 3.77 | 3.67 | 3.68 | 60.0M |
| 2023-07-19 | 3.72 | 3.78 | 3.71 | 3.74 | 77.6M |
| 2023-07-18 | 3.62 | 3.77 | 3.57 | 3.74 | 154.0M |
| 2023-07-17 | 3.61 | 3.68 | 3.57 | 3.62 | 72.9M |
| 2023-07-14 | 3.58 | 3.62 | 3.53 | 3.59 | 47.1M |
| 2023-07-13 | 3.61 | 3.63 | 3.56 | 3.59 | 52.6M |
| 2023-07-12 | 3.62 | 3.70 | 3.60 | 3.62 | 79.1M |
| 2023-07-11 | 3.58 | 3.63 | 3.54 | 3.62 | 52.3M |
| 2023-07-10 | 3.56 | 3.60 | 3.51 | 3.57 | 58.3M |
| 2023-07-07 | 3.53 | 3.58 | 3.50 | 3.55 | 47.7M |
| 2023-07-06 | 3.53 | 3.59 | 3.52 | 3.56 | 45.9M |
| 2023-07-05 | 3.63 | 3.65 | 3.54 | 3.55 | 58.9M |
| 2023-07-04 | 3.56 | 3.64 | 3.52 | 3.63 | 113.4M |
| 2023-07-03 | 3.41 | 3.62 | 3.41 | 3.55 | 124.8M |
| 2023-06-30 | 3.38 | 3.42 | 3.36 | 3.40 | 39.8M |
| 2023-06-29 | 3.40 | 3.42 | 3.36 | 3.37 | 45.1M |
| 2023-06-28 | 3.42 | 3.46 | 3.35 | 3.42 | 50.4M |
| 2023-06-27 | 3.36 | 3.45 | 3.32 | 3.43 | 62.7M |
| 2023-06-26 | 3.35 | 3.47 | 3.34 | 3.35 | 65.9M |
| 2023-06-21 | 3.31 | 3.44 | 3.30 | 3.38 | 83.7M |
| 2023-06-20 | 3.32 | 3.35 | 3.29 | 3.31 | 56.3M |
| 2023-06-19 | 3.38 | 3.39 | 3.31 | 3.33 | 78.0M |
| 2023-06-16 | 3.42 | 3.44 | 3.33 | 3.35 | 94.1M |
| 2023-06-15 | 3.40 | 3.50 | 3.38 | 3.40 | 128.7M |
| 2023-06-14 | 3.33 | 3.42 | 3.33 | 3.40 | 67.5M |
| 2023-06-13 | 3.26 | 3.35 | 3.25 | 3.35 | 72.4M |
| 2023-06-12 | 3.13 | 3.31 | 3.12 | 3.28 | 91.7M |
| 2023-06-09 | 3.08 | 3.14 | 3.06 | 3.12 | 59.7M |
| 2023-06-08 | 3.04 | 3.07 | 3.02 | 3.04 | 32.9M |
| 2023-06-07 | 3.07 | 3.09 | 3.04 | 3.05 | 30.0M |
| 2023-06-06 | 3.16 | 3.17 | 3.07 | 3.07 | 50.5M |
| 2023-06-05 | 3.24 | 3.29 | 3.16 | 3.16 | 52.3M |
| 2023-06-02 | 3.14 | 3.24 | 3.12 | 3.22 | 52.1M |
| 2023-06-01 | 3.10 | 3.17 | 3.08 | 3.14 | 45.4M |
| 2023-05-31 | 3.08 | 3.14 | 3.06 | 3.11 | 38.3M |
| 2023-05-30 | 3.07 | 3.14 | 3.06 | 3.09 | 45.0M |
| 2023-05-29 | 3.15 | 3.16 | 3.07 | 3.10 | 36.6M |
| 2023-05-26 | 3.11 | 3.18 | 3.05 | 3.15 | 43.7M |
| 2023-05-25 | 3.15 | 3.15 | 3.05 | 3.10 | 60.9M |
| 2023-05-24 | 3.18 | 3.23 | 3.15 | 3.17 | 43.0M |
| 2023-05-23 | 3.19 | 3.25 | 3.18 | 3.19 | 43.7M |
| 2023-05-22 | 3.21 | 3.24 | 3.16 | 3.19 | 52.1M |
| 2023-05-19 | 3.26 | 3.26 | 3.21 | 3.22 | 44.3M |
| 2023-05-18 | 3.35 | 3.35 | 3.25 | 3.28 | 58.2M |
| 2023-05-17 | 3.38 | 3.39 | 3.31 | 3.32 | 52.0M |
| 2023-05-16 | 3.46 | 3.46 | 3.34 | 3.36 | 75.0M |
| 2023-05-15 | 3.44 | 3.48 | 3.40 | 3.47 | 45.8M |
| 2023-05-12 | 3.50 | 3.52 | 3.43 | 3.43 | 60.0M |
| 2023-05-11 | 3.51 | 3.57 | 3.48 | 3.50 | 82.7M |
| 2023-05-10 | 3.37 | 3.53 | 3.32 | 3.50 | 113.2M |
| 2023-05-09 | 3.33 | 3.42 | 3.33 | 3.36 | 86.0M |
| 2023-05-08 | 3.35 | 3.42 | 3.32 | 3.33 | 77.1M |
| 2023-05-05 | 3.28 | 3.38 | 3.28 | 3.33 | 70.5M |
| 2023-05-04 | 3.28 | 3.31 | 3.19 | 3.29 | 105.4M |
| 2023-04-28 | 3.24 | 3.32 | 3.21 | 3.27 | 93.6M |
| 2023-04-27 | 3.19 | 3.25 | 3.16 | 3.22 | 83.5M |
| 2023-04-26 | 3.02 | 3.21 | 3.00 | 3.19 | 87.5M |
| 2023-04-25 | 3.03 | 3.07 | 2.97 | 3.02 | 61.7M |
| 2023-04-24 | 2.98 | 3.12 | 2.91 | 3.06 | 98.7M |
| 2023-04-21 | 3.10 | 3.11 | 2.99 | 3.00 | 81.1M |
| 2023-04-20 | 3.11 | 3.15 | 3.06 | 3.10 | 78.2M |
| 2023-04-19 | 3.23 | 3.24 | 3.08 | 3.14 | 128.2M |
| 2023-04-18 | 3.28 | 3.28 | 3.19 | 3.23 | 52.6M |
| 2023-04-17 | 3.23 | 3.30 | 3.22 | 3.27 | 90.4M |
| 2023-04-14 | 3.28 | 3.34 | 3.22 | 3.23 | 68.7M |
| 2023-04-13 | 3.30 | 3.33 | 3.27 | 3.27 | 46.1M |
| 2023-04-12 | 3.40 | 3.40 | 3.29 | 3.30 | 58.5M |
| 2023-04-11 | 3.43 | 3.46 | 3.31 | 3.38 | 56.7M |
| 2023-04-10 | 3.49 | 3.56 | 3.44 | 3.44 | 43.0M |
| 2023-04-07 | 3.45 | 3.53 | 3.45 | 3.47 | 46.3M |
| 2023-04-06 | 3.58 | 3.59 | 3.43 | 3.45 | 87.6M |
| 2023-04-04 | 3.49 | 3.60 | 3.48 | 3.58 | 78.2M |
| 2023-04-03 | 3.53 | 3.55 | 3.46 | 3.50 | 50.3M |
| 2023-03-31 | 3.37 | 3.53 | 3.37 | 3.49 | 67.0M |
| 2023-03-30 | 3.32 | 3.44 | 3.28 | 3.37 | 51.1M |
| 2023-03-29 | 3.34 | 3.40 | 3.30 | 3.32 | 44.0M |
| 2023-03-28 | 3.30 | 3.36 | 3.29 | 3.34 | 53.2M |
| 2023-03-27 | 3.32 | 3.36 | 3.27 | 3.28 | 49.8M |
| 2023-03-24 | 3.46 | 3.47 | 3.28 | 3.32 | 85.1M |
| 2023-03-23 | 3.50 | 3.51 | 3.44 | 3.46 | 31.8M |
| 2023-03-22 | 3.51 | 3.53 | 3.48 | 3.49 | 28.8M |
| 2023-03-21 | 3.46 | 3.52 | 3.42 | 3.51 | 43.7M |
| 2023-03-20 | 3.39 | 3.52 | 3.38 | 3.44 | 49.9M |
| 2023-03-17 | 3.42 | 3.47 | 3.39 | 3.41 | 36.1M |
| 2023-03-16 | 3.43 | 3.49 | 3.39 | 3.40 | 38.7M |
| 2023-03-15 | 3.48 | 3.49 | 3.43 | 3.46 | 37.4M |
| 2023-03-14 | 3.51 | 3.52 | 3.35 | 3.45 | 65.8M |
| 2023-03-13 | 3.47 | 3.55 | 3.45 | 3.51 | 53.0M |
| 2023-03-10 | 3.55 | 3.55 | 3.44 | 3.48 | 69.1M |
| 2023-03-09 | 3.57 | 3.62 | 3.53 | 3.54 | 51.5M |
| 2023-03-08 | 3.53 | 3.59 | 3.48 | 3.56 | 60.7M |
| 2023-03-07 | 3.54 | 3.70 | 3.50 | 3.51 | 114.4M |
| 2023-03-06 | 3.62 | 3.62 | 3.49 | 3.52 | 85.2M |
| 2023-03-03 | 3.65 | 3.65 | 3.57 | 3.62 | 49.4M |
| 2023-03-02 | 3.57 | 3.71 | 3.55 | 3.65 | 93.6M |
| 2023-03-01 | 3.57 | 3.63 | 3.53 | 3.57 | 57.0M |
| 2023-02-28 | 3.61 | 3.62 | 3.53 | 3.57 | 50.2M |
| 2023-02-27 | 3.63 | 3.66 | 3.58 | 3.59 | 54.3M |
| 2023-02-24 | 3.67 | 3.69 | 3.61 | 3.66 | 52.0M |
| 2023-02-23 | 3.75 | 3.75 | 3.66 | 3.68 | 62.0M |
| 2023-02-22 | 3.74 | 3.74 | 3.66 | 3.73 | 94.4M |
| 2023-02-21 | 3.62 | 3.83 | 3.61 | 3.75 | 162.8M |
| 2023-02-20 | 3.47 | 3.68 | 3.45 | 3.64 | 146.1M |
| 2023-02-17 | 3.49 | 3.52 | 3.43 | 3.48 | 74.3M |
| 2023-02-16 | 3.46 | 3.55 | 3.42 | 3.46 | 80.2M |
| 2023-02-15 | 3.50 | 3.58 | 3.46 | 3.47 | 68.3M |
| 2023-02-14 | 3.50 | 3.53 | 3.45 | 3.48 | 54.8M |
| 2023-02-13 | 3.34 | 3.57 | 3.32 | 3.50 | 115.7M |
| 2023-02-10 | 3.39 | 3.39 | 3.30 | 3.34 | 56.6M |
| 2023-02-09 | 3.29 | 3.40 | 3.26 | 3.38 | 99.7M |
| 2023-02-08 | 3.36 | 3.37 | 3.28 | 3.29 | 69.2M |
| 2023-02-07 | 3.35 | 3.39 | 3.32 | 3.36 | 64.3M |
| 2023-02-06 | 3.55 | 3.55 | 3.31 | 3.35 | 139.4M |
| 2023-02-03 | 3.53 | 3.63 | 3.45 | 3.48 | 153.1M |
| 2023-02-02 | 3.50 | 3.56 | 3.43 | 3.55 | 112.6M |
| 2023-02-01 | 3.51 | 3.54 | 3.47 | 3.50 | 123.0M |
| 2023-01-31 | 3.40 | 3.60 | 3.37 | 3.50 | 163.5M |
| 2023-01-30 | 3.21 | 3.50 | 3.21 | 3.44 | 190.0M |
| 2023-01-20 | 3.13 | 3.19 | 3.13 | 3.18 | 50.6M |
| 2023-01-19 | 3.06 | 3.16 | 3.05 | 3.14 | 61.5M |
| 2023-01-18 | 3.06 | 3.10 | 3.05 | 3.07 | 34.7M |
| 2023-01-17 | 3.14 | 3.15 | 3.05 | 3.08 | 53.1M |
| 2023-01-16 | 3.08 | 3.15 | 3.04 | 3.13 | 88.0M |
| 2023-01-13 | 3.01 | 3.06 | 3.01 | 3.06 | 57.3M |
| 2023-01-12 | 3.01 | 3.06 | 3.00 | 3.02 | 54.5M |
| 2023-01-11 | 3.05 | 3.07 | 2.99 | 3.02 | 73.9M |
| 2023-01-10 | 3.03 | 3.08 | 2.99 | 3.08 | 100.6M |
| 2023-01-09 | 3.00 | 3.05 | 2.99 | 3.02 | 76.7M |
| 2023-01-06 | 2.94 | 3.03 | 2.94 | 3.00 | 100.8M |
| 2023-01-05 | 2.92 | 2.98 | 2.90 | 2.96 | 79.1M |
| 2023-01-04 | 2.84 | 2.94 | 2.83 | 2.92 | 102.3M |
| 2023-01-03 | 2.79 | 2.86 | 2.77 | 2.84 | 80.2M |