3.98
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 | 3.78 | 3.90 | 3.76 | 3.82 | 41.6M |
| 2024-12-30 | 3.95 | 3.97 | 3.78 | 3.78 | 46.6M |
| 2024-12-27 | 3.84 | 3.95 | 3.80 | 3.94 | 49.7M |
| 2024-12-24 | 3.63 | 3.80 | 3.61 | 3.75 | 27.9M |
| 2024-12-23 | 3.56 | 3.73 | 3.56 | 3.63 | 46.4M |
| 2024-12-20 | 3.69 | 3.79 | 3.51 | 3.53 | 61.3M |
| 2024-12-19 | 3.71 | 3.72 | 3.60 | 3.68 | 52.8M |
| 2024-12-18 | 3.81 | 3.85 | 3.53 | 3.72 | 141.7M |
| 2024-12-17 | 3.50 | 3.59 | 3.47 | 3.50 | 39.2M |
| 2024-12-16 | 3.50 | 3.64 | 3.42 | 3.53 | 69.3M |
| 2024-12-13 | 3.19 | 3.53 | 3.19 | 3.46 | 106.3M |
| 2024-12-12 | 3.14 | 3.21 | 3.12 | 3.18 | 43.6M |
| 2024-12-11 | 3.05 | 3.14 | 3.04 | 3.10 | 17.5M |
| 2024-12-10 | 3.16 | 3.16 | 3.04 | 3.06 | 19.7M |
| 2024-12-09 | 2.94 | 3.10 | 2.93 | 3.08 | 41.5M |
| 2024-12-06 | 2.95 | 2.96 | 2.91 | 2.94 | 14.1M |
| 2024-12-05 | 2.95 | 2.97 | 2.90 | 2.93 | 12.5M |
| 2024-12-04 | 2.95 | 3.02 | 2.93 | 2.95 | 28.7M |
| 2024-12-03 | 2.94 | 3.02 | 2.92 | 2.95 | 24.3M |
| 2024-12-02 | 2.87 | 2.95 | 2.87 | 2.94 | 19.1M |
| 2024-11-29 | 2.85 | 2.89 | 2.81 | 2.87 | 21.0M |
| 2024-11-28 | 2.92 | 2.92 | 2.82 | 2.85 | 38.8M |
| 2024-11-27 | 2.94 | 2.94 | 2.88 | 2.93 | 14.4M |
| 2024-11-26 | 2.92 | 3.02 | 2.85 | 2.94 | 28.1M |
| 2024-11-25 | 2.89 | 2.93 | 2.85 | 2.93 | 18.1M |
| 2024-11-22 | 2.88 | 2.94 | 2.85 | 2.89 | 16.4M |
| 2024-11-21 | 2.94 | 2.96 | 2.87 | 2.90 | 16.4M |
| 2024-11-20 | 2.87 | 2.97 | 2.87 | 2.94 | 23.9M |
| 2024-11-19 | 2.82 | 2.88 | 2.82 | 2.87 | 13.9M |
| 2024-11-18 | 2.83 | 2.92 | 2.80 | 2.84 | 27.2M |
| 2024-11-15 | 2.75 | 2.83 | 2.74 | 2.81 | 15.4M |
| 2024-11-14 | 2.75 | 2.83 | 2.73 | 2.74 | 17.0M |
| 2024-11-13 | 2.80 | 2.81 | 2.72 | 2.78 | 23.8M |
| 2024-11-12 | 2.81 | 2.88 | 2.78 | 2.80 | 26.9M |
| 2024-11-11 | 2.77 | 2.86 | 2.75 | 2.80 | 30.3M |
| 2024-11-08 | 2.99 | 3.01 | 2.77 | 2.80 | 40.0M |
| 2024-11-07 | 2.84 | 3.02 | 2.76 | 2.95 | 54.8M |
| 2024-11-06 | 2.76 | 2.87 | 2.75 | 2.83 | 39.3M |
| 2024-11-05 | 2.87 | 2.89 | 2.74 | 2.76 | 30.5M |
| 2024-11-04 | 2.78 | 2.91 | 2.78 | 2.87 | 67.5M |
| 2024-11-01 | 2.51 | 2.78 | 2.51 | 2.71 | 64.4M |
| 2024-10-31 | 2.59 | 2.59 | 2.51 | 2.51 | 30.9M |
| 2024-10-30 | 2.61 | 2.61 | 2.54 | 2.58 | 25.1M |
| 2024-10-29 | 2.67 | 2.68 | 2.60 | 2.61 | 10.2M |
| 2024-10-28 | 2.57 | 2.66 | 2.53 | 2.65 | 20.4M |
| 2024-10-25 | 2.64 | 2.64 | 2.56 | 2.58 | 35.8M |
| 2024-10-24 | 2.71 | 2.71 | 2.61 | 2.62 | 22.9M |
| 2024-10-23 | 2.69 | 2.73 | 2.68 | 2.71 | 30.3M |
| 2024-10-22 | 2.72 | 2.74 | 2.67 | 2.69 | 20.2M |
| 2024-10-21 | 2.79 | 2.80 | 2.67 | 2.72 | 49.5M |
| 2024-10-18 | 2.78 | 2.85 | 2.75 | 2.81 | 38.9M |
| 2024-10-17 | 2.87 | 2.89 | 2.76 | 2.78 | 30.4M |
| 2024-10-16 | 2.82 | 2.89 | 2.78 | 2.86 | 42.9M |
| 2024-10-15 | 2.75 | 2.83 | 2.73 | 2.80 | 37.2M |
| 2024-10-14 | 2.81 | 2.81 | 2.72 | 2.75 | 30.7M |
| 2024-10-10 | 2.78 | 2.92 | 2.75 | 2.81 | 43.0M |
| 2024-10-09 | 2.79 | 2.87 | 2.66 | 2.73 | 60.3M |
| 2024-10-08 | 3.10 | 3.10 | 2.72 | 2.77 | 89.5M |
| 2024-10-07 | 2.98 | 3.00 | 2.85 | 2.97 | 44.8M |
| 2024-10-04 | 2.78 | 3.03 | 2.76 | 2.95 | 45.6M |
| 2024-10-03 | 3.00 | 3.00 | 2.67 | 2.78 | 75.2M |
| 2024-10-02 | 3.00 | 3.10 | 2.91 | 2.92 | 65.6M |
| 2024-09-30 | 3.10 | 3.14 | 2.87 | 3.01 | 85.6M |
| 2024-09-27 | 2.88 | 3.03 | 2.87 | 2.96 | 118.1M |
| 2024-09-26 | 2.55 | 2.85 | 2.48 | 2.79 | 239.6M |
| 2024-09-25 | 2.56 | 2.66 | 2.47 | 2.49 | 56.1M |
| 2024-09-24 | 2.59 | 2.60 | 2.46 | 2.50 | 91.8M |
| 2024-09-23 | 2.65 | 2.67 | 2.57 | 2.59 | 46.6M |
| 2024-09-20 | 2.71 | 2.72 | 2.65 | 2.67 | 46.7M |
| 2024-09-19 | 2.61 | 2.75 | 2.61 | 2.70 | 42.8M |
| 2024-09-17 | 2.60 | 2.63 | 2.56 | 2.59 | 15.5M |
| 2024-09-16 | 2.57 | 2.64 | 2.52 | 2.63 | 36.6M |
| 2024-09-13 | 2.57 | 2.65 | 2.54 | 2.56 | 83.2M |
| 2024-09-12 | 2.92 | 2.92 | 2.54 | 2.59 | 164.2M |
| 2024-09-11 | 2.98 | 2.98 | 2.86 | 2.95 | 51.0M |
| 2024-09-10 | 3.13 | 3.14 | 3.04 | 3.06 | 37.3M |
| 2024-09-09 | 3.24 | 3.24 | 3.10 | 3.13 | 37.7M |
| 2024-09-05 | 3.33 | 3.33 | 3.23 | 3.24 | 20.8M |
| 2024-09-04 | 3.31 | 3.37 | 3.23 | 3.33 | 14.9M |
| 2024-09-03 | 3.32 | 3.39 | 3.30 | 3.32 | 14.6M |
| 2024-09-02 | 3.25 | 3.36 | 3.21 | 3.36 | 30.0M |
| 2024-08-30 | 3.22 | 3.29 | 3.16 | 3.25 | 37.8M |
| 2024-08-29 | 3.20 | 3.23 | 3.11 | 3.19 | 92.3M |
| 2024-08-28 | 3.42 | 3.42 | 3.18 | 3.25 | 82.1M |
| 2024-08-27 | 3.40 | 3.45 | 3.37 | 3.39 | 20.3M |
| 2024-08-26 | 3.45 | 3.47 | 3.33 | 3.47 | 94.8M |
| 2024-08-23 | 3.52 | 3.65 | 3.43 | 3.53 | 116.2M |
| 2024-08-22 | 3.87 | 3.87 | 3.73 | 3.77 | 25.4M |
| 2024-08-21 | 3.99 | 3.99 | 3.78 | 3.84 | 29.3M |
| 2024-08-20 | 3.97 | 4.01 | 3.92 | 3.99 | 21.7M |
| 2024-08-19 | 3.84 | 3.98 | 3.84 | 3.93 | 42.0M |
| 2024-08-16 | 3.89 | 3.89 | 3.78 | 3.84 | 21.5M |
| 2024-08-15 | 3.91 | 3.95 | 3.81 | 3.85 | 31.6M |
| 2024-08-14 | 3.85 | 4.01 | 3.79 | 3.86 | 66.9M |
| 2024-08-13 | 4.14 | 4.15 | 3.93 | 4.00 | 34.9M |
| 2024-08-12 | 4.11 | 4.18 | 4.07 | 4.16 | 21.3M |
| 2024-08-09 | 4.11 | 4.21 | 4.09 | 4.09 | 14.9M |
| 2024-08-08 | 4.15 | 4.19 | 4.08 | 4.11 | 10.0M |
| 2024-08-07 | 4.10 | 4.23 | 4.06 | 4.19 | 20.9M |
| 2024-08-06 | 3.95 | 4.14 | 3.95 | 4.13 | 28.4M |
| 2024-08-05 | 4.11 | 4.15 | 3.90 | 3.98 | 37.7M |
| 2024-08-02 | 4.09 | 4.35 | 4.07 | 4.17 | 96.6M |
| 2024-08-01 | 3.85 | 4.16 | 3.78 | 4.10 | 83.3M |
| 2024-07-31 | 3.80 | 3.86 | 3.76 | 3.82 | 19.1M |
| 2024-07-30 | 3.86 | 3.89 | 3.78 | 3.82 | 28.0M |
| 2024-07-29 | 3.95 | 3.99 | 3.80 | 3.85 | 42.3M |
| 2024-07-26 | 4.06 | 4.11 | 3.95 | 3.97 | 29.8M |
| 2024-07-25 | 4.06 | 4.10 | 3.92 | 3.96 | 38.5M |
| 2024-07-24 | 4.05 | 4.15 | 4.00 | 4.08 | 31.5M |
| 2024-07-23 | 3.93 | 4.11 | 3.93 | 4.04 | 36.5M |
| 2024-07-22 | 3.75 | 3.97 | 3.75 | 3.92 | 26.7M |
| 2024-07-19 | 3.87 | 3.87 | 3.75 | 3.80 | 19.5M |
| 2024-07-18 | 3.70 | 3.85 | 3.70 | 3.84 | 28.5M |
| 2024-07-17 | 3.74 | 3.77 | 3.68 | 3.70 | 23.9M |
| 2024-07-16 | 3.62 | 3.75 | 3.62 | 3.74 | 18.0M |
| 2024-07-15 | 3.80 | 3.80 | 3.68 | 3.69 | 26.6M |
| 2024-07-12 | 3.81 | 3.84 | 3.72 | 3.80 | 25.4M |
| 2024-07-11 | 3.71 | 3.82 | 3.71 | 3.81 | 30.7M |
| 2024-07-10 | 3.70 | 3.77 | 3.67 | 3.71 | 40.0M |
| 2024-07-09 | 3.64 | 3.83 | 3.61 | 3.70 | 59.3M |
| 2024-07-08 | 3.71 | 3.79 | 3.63 | 3.73 | 53.3M |
| 2024-07-05 | 3.98 | 3.98 | 3.68 | 3.83 | 98.5M |
| 2024-07-04 | 4.19 | 4.21 | 3.88 | 3.97 | 161.5M |
| 2024-07-03 | 4.40 | 4.49 | 4.07 | 4.07 | 433.6M |
| 2024-07-02 | 4.00 | 4.13 | 3.98 | 4.09 | 120.9M |
| 2024-06-28 | 4.13 | 4.18 | 3.97 | 4.00 | 76.7M |
| 2024-06-27 | 4.17 | 4.25 | 4.13 | 4.16 | 46.3M |
| 2024-06-26 | 4.12 | 4.18 | 4.10 | 4.18 | 40.6M |
| 2024-06-25 | 4.00 | 4.13 | 4.00 | 4.12 | 33.5M |
| 2024-06-24 | 4.08 | 4.08 | 3.93 | 4.01 | 25.5M |
| 2024-06-21 | 4.05 | 4.08 | 3.95 | 4.08 | 38.5M |
| 2024-06-20 | 4.20 | 4.20 | 3.94 | 4.01 | 74.1M |
| 2024-06-19 | 4.19 | 4.28 | 4.13 | 4.17 | 29.9M |
| 2024-06-18 | 4.09 | 4.22 | 4.06 | 4.18 | 46.0M |
| 2024-06-17 | 3.99 | 4.36 | 3.99 | 4.13 | 178.1M |
| 2024-06-14 | 3.40 | 3.49 | 3.37 | 3.48 | 18.9M |
| 2024-06-13 | 3.42 | 3.42 | 3.37 | 3.40 | 16.1M |
| 2024-06-12 | 3.37 | 3.45 | 3.35 | 3.42 | 19.6M |
| 2024-06-11 | 3.40 | 3.41 | 3.32 | 3.37 | 16.9M |
| 2024-06-07 | 3.25 | 3.40 | 3.25 | 3.40 | 25.2M |
| 2024-06-06 | 3.25 | 3.29 | 3.19 | 3.25 | 16.3M |
| 2024-06-05 | 3.29 | 3.30 | 3.18 | 3.20 | 17.4M |
| 2024-06-04 | 3.22 | 3.32 | 3.17 | 3.30 | 54.6M |
| 2024-06-03 | 3.00 | 3.10 | 2.97 | 3.05 | 18.4M |
| 2024-05-31 | 3.05 | 3.11 | 2.97 | 3.00 | 33.5M |
| 2024-05-30 | 3.14 | 3.16 | 3.00 | 3.05 | 28.5M |
| 2024-05-29 | 3.28 | 3.28 | 3.06 | 3.14 | 47.3M |
| 2024-05-28 | 3.24 | 3.32 | 3.22 | 3.27 | 14.1M |
| 2024-05-27 | 3.24 | 3.29 | 3.24 | 3.27 | 8.2M |
| 2024-05-24 | 3.20 | 3.29 | 3.18 | 3.24 | 14.5M |
| 2024-05-23 | 3.21 | 3.28 | 3.20 | 3.21 | 15.2M |
| 2024-05-22 | 3.23 | 3.25 | 3.19 | 3.23 | 13.1M |
| 2024-05-21 | 3.20 | 3.25 | 3.14 | 3.23 | 16.6M |
| 2024-05-20 | 3.17 | 3.21 | 3.14 | 3.19 | 18.5M |
| 2024-05-17 | 3.13 | 3.19 | 3.08 | 3.14 | 17.5M |
| 2024-05-16 | 3.17 | 3.21 | 3.11 | 3.14 | 20.9M |
| 2024-05-14 | 3.14 | 3.18 | 3.08 | 3.18 | 21.0M |
| 2024-05-13 | 3.22 | 3.22 | 3.12 | 3.14 | 14.5M |
| 2024-05-10 | 3.13 | 3.23 | 3.12 | 3.19 | 23.5M |
| 2024-05-09 | 3.14 | 3.15 | 3.08 | 3.13 | 21.9M |
| 2024-05-08 | 3.13 | 3.26 | 3.11 | 3.17 | 36.5M |
| 2024-05-07 | 3.12 | 3.15 | 3.03 | 3.13 | 24.6M |
| 2024-05-06 | 3.18 | 3.22 | 3.11 | 3.13 | 21.2M |
| 2024-05-03 | 3.29 | 3.29 | 3.16 | 3.17 | 13.0M |
| 2024-05-02 | 3.16 | 3.32 | 3.16 | 3.31 | 12.3M |
| 2024-04-30 | 3.16 | 3.23 | 3.13 | 3.19 | 20.4M |
| 2024-04-29 | 3.12 | 3.19 | 3.12 | 3.15 | 25.1M |
| 2024-04-26 | 3.09 | 3.21 | 3.04 | 3.12 | 92.1M |
| 2024-04-25 | 2.92 | 2.96 | 2.86 | 2.95 | 75.9M |
| 2024-04-24 | 2.93 | 2.98 | 2.88 | 2.91 | 40.1M |
| 2024-04-23 | 2.85 | 2.92 | 2.83 | 2.91 | 48.0M |
| 2024-04-22 | 2.80 | 2.87 | 2.80 | 2.83 | 34.8M |
| 2024-04-19 | 2.72 | 2.80 | 2.68 | 2.79 | 26.9M |
| 2024-04-18 | 2.77 | 2.77 | 2.68 | 2.70 | 26.0M |
| 2024-04-17 | 2.84 | 2.84 | 2.73 | 2.75 | 27.3M |
| 2024-04-16 | 2.75 | 2.82 | 2.68 | 2.79 | 57.0M |
| 2024-04-15 | 2.87 | 2.93 | 2.85 | 2.87 | 24.3M |
| 2024-04-12 | 2.84 | 2.89 | 2.81 | 2.87 | 28.9M |
| 2024-04-11 | 2.82 | 2.88 | 2.78 | 2.82 | 22.4M |
| 2024-04-10 | 2.77 | 2.90 | 2.74 | 2.82 | 21.9M |
| 2024-04-09 | 2.79 | 2.82 | 2.71 | 2.75 | 23.2M |
| 2024-04-08 | 2.74 | 2.77 | 2.71 | 2.73 | 27.8M |
| 2024-04-05 | 2.61 | 2.75 | 2.61 | 2.71 | 29.1M |
| 2024-04-03 | 2.70 | 2.72 | 2.59 | 2.62 | 30.9M |
| 2024-04-02 | 2.43 | 2.88 | 2.43 | 2.66 | 136.6M |
| 2024-03-28 | 2.21 | 2.22 | 2.07 | 2.11 | 32.7M |
| 2024-03-27 | 2.19 | 2.26 | 2.15 | 2.23 | 33.1M |
| 2024-03-26 | 2.21 | 2.32 | 2.20 | 2.22 | 37.2M |
| 2024-03-25 | 2.22 | 2.25 | 2.16 | 2.22 | 28.8M |
| 2024-03-22 | 2.07 | 2.23 | 2.07 | 2.21 | 49.9M |
| 2024-03-21 | 1.92 | 2.04 | 1.91 | 2.03 | 19.9M |
| 2024-03-20 | 1.90 | 1.95 | 1.90 | 1.91 | 14.7M |
| 2024-03-19 | 1.98 | 2.02 | 1.87 | 1.92 | 45.2M |
| 2024-03-18 | 2.01 | 2.07 | 1.98 | 2.01 | 20.8M |
| 2024-03-15 | 1.96 | 2.03 | 1.95 | 2.03 | 121.2M |
| 2024-03-14 | 1.84 | 1.96 | 1.82 | 1.96 | 49.9M |
| 2024-03-13 | 1.77 | 1.83 | 1.77 | 1.79 | 19.4M |
| 2024-03-12 | 1.74 | 1.78 | 1.72 | 1.76 | 10.1M |
| 2024-03-11 | 1.79 | 1.79 | 1.74 | 1.75 | 14.8M |
| 2024-03-08 | 1.72 | 1.79 | 1.72 | 1.79 | 24.4M |
| 2024-03-07 | 1.70 | 1.73 | 1.68 | 1.72 | 7.1M |
| 2024-03-06 | 1.75 | 1.76 | 1.66 | 1.70 | 19.4M |
| 2024-03-05 | 1.75 | 1.78 | 1.73 | 1.74 | 9.9M |
| 2024-03-04 | 1.80 | 1.80 | 1.75 | 1.76 | 8.1M |
| 2024-03-01 | 1.79 | 1.81 | 1.76 | 1.80 | 10.8M |
| 2024-02-29 | 1.75 | 1.81 | 1.73 | 1.78 | 24.7M |
| 2024-02-28 | 1.73 | 1.76 | 1.72 | 1.73 | 12.1M |
| 2024-02-27 | 1.80 | 1.82 | 1.71 | 1.73 | 18.5M |
| 2024-02-26 | 1.73 | 1.84 | 1.72 | 1.81 | 27.8M |
| 2024-02-23 | 1.75 | 1.82 | 1.75 | 1.77 | 16.2M |
| 2024-02-22 | 1.66 | 1.75 | 1.66 | 1.75 | 23.8M |
| 2024-02-21 | 1.66 | 1.73 | 1.65 | 1.67 | 17.6M |
| 2024-02-20 | 1.70 | 1.70 | 1.66 | 1.68 | 12.4M |
| 2024-02-19 | 1.64 | 1.72 | 1.63 | 1.69 | 11.3M |
| 2024-02-16 | 1.61 | 1.67 | 1.60 | 1.66 | 5.2M |
| 2024-02-15 | 1.61 | 1.63 | 1.57 | 1.60 | 5.8M |
| 2024-02-14 | 1.56 | 1.63 | 1.53 | 1.62 | 3.0M |
| 2024-02-09 | 1.62 | 1.62 | 1.56 | 1.56 | 1.8M |
| 2024-02-08 | 1.57 | 1.62 | 1.57 | 1.59 | 6.7M |
| 2024-02-07 | 1.53 | 1.62 | 1.53 | 1.58 | 16.9M |
| 2024-02-06 | 1.67 | 1.71 | 1.51 | 1.52 | 67.0M |
| 2024-02-05 | 1.73 | 1.76 | 1.72 | 1.76 | 10.0M |
| 2024-02-02 | 1.67 | 1.77 | 1.67 | 1.74 | 15.5M |
| 2024-02-01 | 1.64 | 1.70 | 1.63 | 1.68 | 10.6M |
| 2024-01-31 | 1.65 | 1.66 | 1.63 | 1.63 | 11.3M |
| 2024-01-30 | 1.68 | 1.69 | 1.64 | 1.65 | 6.6M |
| 2024-01-29 | 1.69 | 1.71 | 1.67 | 1.68 | 5.7M |
| 2024-01-26 | 1.74 | 1.74 | 1.66 | 1.68 | 9.0M |
| 2024-01-25 | 1.73 | 1.75 | 1.71 | 1.74 | 8.4M |
| 2024-01-24 | 1.72 | 1.73 | 1.68 | 1.73 | 13.9M |
| 2024-01-23 | 1.68 | 1.72 | 1.65 | 1.71 | 12.0M |
| 2024-01-22 | 1.75 | 1.75 | 1.63 | 1.67 | 18.8M |
| 2024-01-19 | 1.75 | 1.77 | 1.72 | 1.74 | 18.4M |
| 2024-01-18 | 1.72 | 1.77 | 1.72 | 1.73 | 12.6M |
| 2024-01-17 | 1.80 | 1.80 | 1.71 | 1.72 | 22.7M |
| 2024-01-16 | 1.82 | 1.87 | 1.78 | 1.79 | 27.5M |
| 2024-01-15 | 1.76 | 1.86 | 1.76 | 1.82 | 48.2M |
| 2024-01-12 | 1.78 | 1.78 | 1.72 | 1.74 | 7.5M |
| 2024-01-11 | 1.71 | 1.81 | 1.71 | 1.76 | 22.3M |
| 2024-01-10 | 1.66 | 1.72 | 1.65 | 1.72 | 9.6M |
| 2024-01-09 | 1.64 | 1.66 | 1.63 | 1.65 | 10.8M |
| 2024-01-08 | 1.63 | 1.66 | 1.60 | 1.63 | 6.9M |
| 2024-01-05 | 1.60 | 1.63 | 1.60 | 1.62 | 6.0M |
| 2024-01-04 | 1.62 | 1.63 | 1.59 | 1.61 | 6.7M |
| 2024-01-03 | 1.63 | 1.65 | 1.59 | 1.61 | 8.2M |
| 2024-01-02 | 1.70 | 1.70 | 1.64 | 1.64 | 8.4M |