4.39
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 7.12 | 7.49 | 7.12 | 7.13 | 0.0M |
| 2024-12-23 | 7.88 | 7.88 | 7.49 | 7.49 | 0.0M |
| 2024-12-19 | 7.88 | 7.88 | 7.16 | 7.88 | 0.0M |
| 2024-12-18 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0M |
| 2024-12-17 | 7.15 | 7.16 | 7.15 | 7.16 | 0.0M |
| 2024-12-16 | 6.60 | 6.82 | 6.60 | 6.82 | 0.0M |
| 2024-12-13 | 6.15 | 6.50 | 6.14 | 6.50 | 0.0M |
| 2024-12-12 | 7.14 | 7.14 | 6.46 | 6.46 | 0.0M |
| 2024-12-11 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-12-10 | 6.48 | 6.48 | 6.48 | 6.48 | 0.0M |
| 2024-12-09 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0M |
| 2024-12-06 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0M |
| 2024-12-04 | 5.51 | 5.61 | 5.51 | 5.61 | 0.0M |
| 2024-12-03 | 5.33 | 5.35 | 5.31 | 5.35 | 0.0M |
| 2024-12-02 | 5.00 | 5.10 | 5.00 | 5.10 | 0.0M |
| 2024-11-29 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2024-11-28 | 4.54 | 4.72 | 4.54 | 4.72 | 0.0M |
| 2024-11-27 | 4.64 | 4.64 | 4.20 | 4.50 | 0.0M |
| 2024-11-26 | 4.30 | 4.51 | 4.30 | 4.42 | 0.0M |
| 2024-11-25 | 4.33 | 4.33 | 3.95 | 4.30 | 0.0M |
| 2024-11-22 | 4.09 | 4.51 | 4.09 | 4.13 | 0.0M |
| 2024-11-21 | 4.72 | 4.74 | 4.30 | 4.30 | 0.0M |
| 2024-11-19 | 4.98 | 4.98 | 4.52 | 4.52 | 0.0M |
| 2024-11-18 | 4.75 | 4.95 | 4.75 | 4.75 | 0.0M |
| 2024-11-14 | 5.00 | 5.00 | 4.54 | 4.99 | 0.0M |
| 2024-11-13 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0M |
| 2024-11-12 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0M |
| 2024-11-11 | 4.14 | 4.34 | 4.14 | 4.34 | 0.1M |
| 2024-11-06 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2024-11-05 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2024-11-04 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0M |
| 2024-10-31 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2024-10-30 | 5.37 | 5.37 | 5.06 | 5.06 | 0.0M |
| 2024-10-18 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0M |
| 2024-10-17 | 5.72 | 5.72 | 5.60 | 5.60 | 0.0M |
| 2024-10-16 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0M |
| 2024-10-14 | 6.84 | 6.84 | 6.20 | 6.20 | 0.0M |
| 2024-10-07 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0M |
| 2024-09-30 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0M |
| 2024-09-23 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0M |
| 2024-09-09 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-08-12 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-08-05 | 7.60 | 8.00 | 7.60 | 8.00 | 0.0M |
| 2024-07-31 | 7.90 | 8.00 | 7.66 | 8.00 | 0.0M |
| 2024-07-30 | 7.90 | 7.90 | 7.68 | 7.90 | 0.0M |
| 2024-07-29 | 7.50 | 7.53 | 7.36 | 7.53 | 0.0M |
| 2024-07-26 | 6.84 | 7.18 | 6.50 | 7.18 | 0.0M |
| 2024-07-25 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-07-24 | 6.40 | 6.52 | 6.28 | 6.52 | 0.0M |
| 2024-07-23 | 6.09 | 6.21 | 5.90 | 6.21 | 0.0M |
| 2024-07-22 | 5.92 | 5.92 | 5.75 | 5.92 | 0.0M |
| 2024-07-19 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-07-18 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-07-16 | 6.36 | 6.36 | 6.36 | 6.36 | 0.0M |
| 2024-07-15 | 7.04 | 7.04 | 6.69 | 6.69 | 0.0M |
| 2024-07-12 | 7.04 | 7.04 | 7.04 | 7.04 | 0.0M |
| 2024-07-11 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0M |
| 2024-07-10 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0M |
| 2024-07-09 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0M |
| 2024-07-08 | 7.61 | 7.61 | 7.61 | 7.61 | 0.0M |
| 2024-07-05 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0M |
| 2024-07-04 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0M |
| 2024-07-03 | 8.20 | 8.20 | 8.07 | 8.07 | 0.0M |
| 2024-07-02 | 8.24 | 8.24 | 8.23 | 8.23 | 0.0M |
| 2024-07-01 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0M |
| 2024-06-28 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0M |
| 2024-06-27 | 7.78 | 7.78 | 7.78 | 7.78 | 0.0M |
| 2024-06-26 | 7.63 | 7.63 | 7.63 | 7.63 | 0.0M |
| 2024-06-25 | 7.63 | 7.63 | 7.49 | 7.49 | 0.0M |
| 2024-06-24 | 7.35 | 7.49 | 7.35 | 7.49 | 0.0M |
| 2024-06-21 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0M |
| 2024-06-20 | 7.35 | 7.49 | 7.35 | 7.49 | 0.0M |
| 2024-06-19 | 7.50 | 7.50 | 7.35 | 7.35 | 0.0M |
| 2024-06-18 | 7.65 | 7.65 | 7.50 | 7.50 | 0.0M |
| 2024-06-14 | 7.75 | 7.75 | 7.65 | 7.65 | 0.0M |
| 2024-06-13 | 7.86 | 7.86 | 7.80 | 7.80 | 0.0M |
| 2024-06-12 | 7.86 | 7.86 | 7.71 | 7.71 | 0.0M |
| 2024-06-11 | 7.56 | 7.71 | 7.56 | 7.71 | 0.0M |
| 2024-06-10 | 7.42 | 7.56 | 7.42 | 7.56 | 0.0M |
| 2024-06-07 | 6.93 | 7.42 | 6.79 | 7.42 | 0.0M |
| 2024-06-06 | 6.74 | 7.07 | 6.74 | 7.07 | 0.0M |
| 2024-06-05 | 6.55 | 6.74 | 6.10 | 6.74 | 0.0M |
| 2024-06-04 | 6.12 | 6.42 | 5.82 | 6.42 | 0.0M |
| 2024-06-03 | 6.05 | 6.35 | 6.05 | 6.12 | 0.0M |
| 2024-05-31 | 6.67 | 6.67 | 6.05 | 6.05 | 0.0M |
| 2024-05-30 | 5.97 | 6.38 | 5.97 | 6.36 | 0.0M |
| 2024-05-29 | 5.62 | 6.09 | 5.62 | 6.08 | 0.0M |
| 2024-05-28 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-05-27 | 5.58 | 5.85 | 5.31 | 5.80 | 0.0M |
| 2024-05-24 | 5.60 | 5.60 | 5.58 | 5.58 | 0.0M |
| 2024-05-23 | 5.63 | 5.63 | 5.40 | 5.60 | 0.0M |
| 2024-05-22 | 5.38 | 5.54 | 5.38 | 5.52 | 0.0M |
| 2024-05-21 | 5.82 | 5.82 | 5.28 | 5.28 | 0.0M |
| 2024-05-18 | 5.66 | 5.66 | 5.55 | 5.55 | 0.0M |
| 2024-05-17 | 5.21 | 5.55 | 5.06 | 5.55 | 0.0M |
| 2024-05-16 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0M |
| 2024-05-15 | 5.32 | 5.32 | 5.02 | 5.32 | 0.0M |
| 2024-05-14 | 5.30 | 5.30 | 4.94 | 5.28 | 0.0M |
| 2024-05-13 | 5.34 | 5.34 | 5.16 | 5.20 | 0.0M |
| 2024-05-10 | 5.34 | 5.34 | 5.10 | 5.17 | 0.0M |
| 2024-05-09 | 4.96 | 5.10 | 4.86 | 5.10 | 0.0M |
| 2024-05-08 | 4.68 | 4.91 | 4.68 | 4.86 | 0.0M |
| 2024-05-07 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0M |
| 2024-05-06 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-05-03 | 4.63 | 4.72 | 4.63 | 4.72 | 0.0M |
| 2024-05-02 | 4.81 | 4.81 | 4.63 | 4.63 | 0.0M |
| 2024-04-30 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-04-29 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0M |
| 2024-04-26 | 4.50 | 4.54 | 4.50 | 4.54 | 0.0M |
| 2024-04-25 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0M |
| 2024-04-23 | 4.22 | 4.38 | 4.22 | 4.38 | 0.0M |
| 2024-04-22 | 4.28 | 4.30 | 4.28 | 4.30 | 0.0M |
| 2024-04-19 | 4.27 | 4.28 | 4.27 | 4.28 | 0.0M |
| 2024-04-18 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0M |
| 2024-04-16 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0M |
| 2024-04-15 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0M |
| 2024-04-09 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0M |
| 2024-04-08 | 4.53 | 4.53 | 4.44 | 4.44 | 0.0M |
| 2024-04-05 | 4.45 | 4.53 | 4.45 | 4.53 | 0.0M |
| 2024-04-04 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-04-03 | 4.48 | 4.48 | 4.39 | 4.39 | 0.0M |
| 2024-04-02 | 4.55 | 4.55 | 4.47 | 4.47 | 0.0M |
| 2024-03-28 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-03-27 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-03-26 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0M |
| 2024-03-22 | 4.57 | 4.57 | 4.55 | 4.57 | 0.0M |
| 2024-03-21 | 4.16 | 4.36 | 4.16 | 4.36 | 0.0M |
| 2024-03-20 | 4.00 | 4.16 | 3.94 | 4.16 | 0.0M |
| 2024-03-19 | 4.05 | 4.09 | 3.73 | 3.97 | 0.0M |
| 2024-03-18 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-03-15 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2024-03-14 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0M |
| 2024-03-13 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2024-03-11 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0M |
| 2024-03-06 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-03-05 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-03-01 | 3.25 | 3.41 | 3.25 | 3.35 | 0.0M |
| 2024-02-29 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2024-02-28 | 3.19 | 3.19 | 3.10 | 3.10 | 0.0M |
| 2024-02-27 | 3.27 | 3.27 | 3.26 | 3.26 | 0.0M |
| 2024-02-26 | 3.36 | 3.36 | 3.26 | 3.26 | 0.0M |
| 2024-02-23 | 3.61 | 3.61 | 3.43 | 3.43 | 0.0M |
| 2024-02-22 | 3.61 | 3.61 | 3.43 | 3.61 | 0.0M |
| 2024-02-20 | 3.50 | 3.61 | 3.50 | 3.61 | 0.0M |
| 2024-02-19 | 3.43 | 3.61 | 3.43 | 3.61 | 0.0M |
| 2024-02-16 | 3.56 | 3.63 | 3.56 | 3.61 | 0.0M |
| 2024-02-15 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0M |
| 2024-02-14 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0M |
| 2024-02-13 | 3.82 | 3.82 | 3.80 | 3.82 | 0.0M |
| 2024-02-12 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-02-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-02-08 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0M |
| 2024-02-07 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2024-02-05 | 4.51 | 4.51 | 4.42 | 4.42 | 0.0M |
| 2024-01-31 | 4.70 | 4.70 | 4.60 | 4.60 | 0.0M |
| 2024-01-29 | 4.95 | 4.95 | 4.80 | 4.80 | 0.0M |
| 2024-01-25 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-01-23 | 5.42 | 5.42 | 5.15 | 5.15 | 0.0M |
| 2024-01-20 | 5.59 | 5.59 | 5.42 | 5.42 | 0.0M |
| 2024-01-19 | 5.90 | 5.90 | 5.70 | 5.70 | 0.0M |
| 2024-01-17 | 6.20 | 6.25 | 6.00 | 6.00 | 0.0M |
| 2024-01-16 | 6.30 | 6.61 | 6.25 | 6.26 | 0.0M |
| 2024-01-15 | 6.28 | 6.30 | 6.00 | 6.30 | 0.0M |
| 2024-01-12 | 5.99 | 6.00 | 5.99 | 6.00 | 0.0M |
| 2024-01-11 | 5.72 | 5.73 | 5.22 | 5.72 | 0.0M |
| 2024-01-10 | 5.73 | 5.73 | 5.40 | 5.49 | 0.0M |
| 2024-01-09 | 5.40 | 5.46 | 5.35 | 5.46 | 0.0M |
| 2024-01-08 | 5.06 | 5.20 | 4.72 | 5.20 | 0.0M |
| 2024-01-05 | 4.90 | 4.96 | 4.51 | 4.96 | 0.0M |
| 2024-01-04 | 4.51 | 4.73 | 4.51 | 4.73 | 0.0M |
| 2024-01-03 | 4.43 | 4.54 | 4.15 | 4.51 | 0.0M |
| 2024-01-02 | 4.55 | 4.55 | 4.33 | 4.34 | 0.0M |
| 2024-01-01 | 4.25 | 4.55 | 4.13 | 4.55 | 0.0M |