3.62
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 | 3.07 | 3.11 | 3.06 | 3.11 | 86.3M |
| 2023-12-28 | 3.14 | 3.16 | 3.06 | 3.07 | 140.3M |
| 2023-12-27 | 3.12 | 3.15 | 3.10 | 3.14 | 63.6M |
| 2023-12-26 | 3.13 | 3.16 | 3.12 | 3.12 | 45.1M |
| 2023-12-25 | 3.11 | 3.16 | 3.09 | 3.14 | 83.5M |
| 2023-12-22 | 3.11 | 3.14 | 3.09 | 3.12 | 84.4M |
| 2023-12-21 | 3.12 | 3.12 | 3.08 | 3.10 | 96.9M |
| 2023-12-20 | 3.11 | 3.15 | 3.10 | 3.12 | 103.1M |
| 2023-12-19 | 3.11 | 3.11 | 3.07 | 3.10 | 71.5M |
| 2023-12-18 | 3.09 | 3.13 | 3.06 | 3.10 | 103.5M |
| 2023-12-15 | 3.11 | 3.14 | 3.06 | 3.07 | 74.0M |
| 2023-12-14 | 3.11 | 3.12 | 3.09 | 3.10 | 65.0M |
| 2023-12-13 | 3.09 | 3.12 | 3.08 | 3.10 | 69.3M |
| 2023-12-12 | 3.06 | 3.11 | 3.05 | 3.09 | 81.6M |
| 2023-12-11 | 3.03 | 3.07 | 2.98 | 3.07 | 137.0M |
| 2023-12-08 | 3.02 | 3.06 | 3.01 | 3.03 | 88.6M |
| 2023-12-07 | 3.01 | 3.03 | 2.98 | 3.01 | 66.3M |
| 2023-12-06 | 3.03 | 3.03 | 2.98 | 3.01 | 95.4M |
| 2023-12-05 | 3.04 | 3.06 | 3.02 | 3.03 | 110.5M |
| 2023-12-04 | 3.02 | 3.06 | 3.01 | 3.04 | 89.6M |
| 2023-12-01 | 3.02 | 3.04 | 3.00 | 3.02 | 90.0M |
| 2023-11-30 | 2.96 | 3.04 | 2.96 | 3.03 | 203.0M |
| 2023-11-29 | 2.94 | 3.00 | 2.94 | 2.98 | 124.5M |
| 2023-11-28 | 2.94 | 2.95 | 2.91 | 2.94 | 82.9M |
| 2023-11-27 | 2.95 | 2.95 | 2.93 | 2.94 | 58.9M |
| 2023-11-24 | 2.94 | 2.96 | 2.93 | 2.94 | 55.7M |
| 2023-11-23 | 2.93 | 2.95 | 2.92 | 2.94 | 51.6M |
| 2023-11-22 | 2.95 | 2.96 | 2.92 | 2.92 | 50.3M |
| 2023-11-21 | 2.96 | 2.97 | 2.95 | 2.95 | 67.3M |
| 2023-11-20 | 2.96 | 2.98 | 2.95 | 2.96 | 69.4M |
| 2023-11-17 | 2.98 | 2.98 | 2.94 | 2.95 | 62.7M |
| 2023-11-16 | 2.98 | 2.99 | 2.96 | 2.98 | 61.0M |
| 2023-11-15 | 2.99 | 3.01 | 2.95 | 2.98 | 75.9M |
| 2023-11-14 | 2.95 | 3.00 | 2.94 | 2.99 | 106.9M |
| 2023-11-13 | 2.94 | 2.97 | 2.93 | 2.95 | 63.6M |
| 2023-11-10 | 2.95 | 2.96 | 2.91 | 2.93 | 73.1M |
| 2023-11-09 | 2.93 | 2.96 | 2.93 | 2.96 | 70.7M |
| 2023-11-08 | 2.96 | 2.97 | 2.93 | 2.93 | 77.7M |
| 2023-11-07 | 2.97 | 2.98 | 2.95 | 2.96 | 64.0M |
| 2023-11-06 | 3.00 | 3.01 | 2.96 | 2.97 | 108.7M |
| 2023-11-03 | 3.03 | 3.06 | 2.99 | 2.99 | 109.9M |
| 2023-11-02 | 2.99 | 3.06 | 2.98 | 3.03 | 119.2M |
| 2023-11-01 | 2.97 | 3.01 | 2.96 | 2.99 | 88.8M |
| 2023-10-31 | 2.97 | 2.98 | 2.96 | 2.97 | 59.5M |
| 2023-10-30 | 3.01 | 3.02 | 2.97 | 2.97 | 119.7M |
| 2023-10-27 | 3.01 | 3.05 | 3.00 | 3.02 | 84.4M |
| 2023-10-26 | 3.00 | 3.03 | 2.95 | 3.02 | 99.8M |
| 2023-10-25 | 3.02 | 3.06 | 3.01 | 3.02 | 69.4M |
| 2023-10-24 | 2.99 | 3.03 | 2.97 | 3.01 | 97.5M |
| 2023-10-23 | 3.05 | 3.07 | 2.97 | 3.00 | 75.6M |
| 2023-10-20 | 3.07 | 3.09 | 3.03 | 3.06 | 78.3M |
| 2023-10-19 | 3.13 | 3.13 | 3.06 | 3.07 | 108.4M |
| 2023-10-18 | 3.14 | 3.17 | 3.12 | 3.12 | 83.5M |
| 2023-10-17 | 3.14 | 3.17 | 3.12 | 3.14 | 70.5M |
| 2023-10-16 | 3.10 | 3.14 | 3.09 | 3.14 | 76.6M |
| 2023-10-13 | 3.12 | 3.13 | 3.08 | 3.09 | 60.7M |
| 2023-10-12 | 3.11 | 3.14 | 3.10 | 3.14 | 55.9M |
| 2023-10-11 | 3.13 | 3.14 | 3.08 | 3.09 | 85.0M |
| 2023-10-10 | 3.18 | 3.18 | 3.13 | 3.14 | 73.6M |
| 2023-10-09 | 3.14 | 3.18 | 3.11 | 3.18 | 90.3M |
| 2023-09-28 | 3.15 | 3.17 | 3.13 | 3.14 | 51.5M |
| 2023-09-27 | 3.18 | 3.20 | 3.13 | 3.14 | 97.3M |
| 2023-09-26 | 3.20 | 3.22 | 3.18 | 3.19 | 52.6M |
| 2023-09-25 | 3.17 | 3.21 | 3.16 | 3.19 | 89.2M |
| 2023-09-22 | 3.20 | 3.21 | 3.16 | 3.17 | 86.6M |
| 2023-09-21 | 3.22 | 3.23 | 3.18 | 3.19 | 63.1M |
| 2023-09-20 | 3.24 | 3.24 | 3.18 | 3.22 | 73.2M |
| 2023-09-19 | 3.20 | 3.25 | 3.18 | 3.23 | 97.5M |
| 2023-09-18 | 3.21 | 3.22 | 3.16 | 3.20 | 95.4M |
| 2023-09-15 | 3.27 | 3.27 | 3.19 | 3.21 | 101.3M |
| 2023-09-14 | 3.24 | 3.27 | 3.23 | 3.26 | 98.8M |
| 2023-09-13 | 3.22 | 3.24 | 3.20 | 3.23 | 72.2M |
| 2023-09-12 | 3.25 | 3.28 | 3.21 | 3.22 | 118.1M |
| 2023-09-11 | 3.22 | 3.27 | 3.21 | 3.24 | 117.7M |
| 2023-09-08 | 3.20 | 3.22 | 3.16 | 3.21 | 89.0M |
| 2023-09-07 | 3.18 | 3.22 | 3.15 | 3.19 | 156.9M |
| 2023-09-06 | 3.19 | 3.20 | 3.17 | 3.18 | 63.8M |
| 2023-09-05 | 3.18 | 3.21 | 3.16 | 3.20 | 81.9M |
| 2023-09-04 | 3.18 | 3.19 | 3.15 | 3.18 | 114.6M |
| 2023-09-01 | 3.14 | 3.17 | 3.13 | 3.17 | 79.7M |
| 2023-08-31 | 3.08 | 3.15 | 3.06 | 3.14 | 120.0M |
| 2023-08-30 | 3.12 | 3.16 | 3.07 | 3.08 | 102.5M |
| 2023-08-29 | 3.15 | 3.17 | 3.11 | 3.12 | 168.2M |
| 2023-08-28 | 3.26 | 3.30 | 3.15 | 3.16 | 144.3M |
| 2023-08-25 | 3.07 | 3.19 | 3.07 | 3.15 | 140.6M |
| 2023-08-24 | 3.17 | 3.17 | 3.06 | 3.08 | 142.1M |
| 2023-08-23 | 3.17 | 3.20 | 3.15 | 3.17 | 85.5M |
| 2023-08-22 | 3.15 | 3.18 | 3.12 | 3.17 | 96.7M |
| 2023-08-21 | 3.17 | 3.19 | 3.12 | 3.14 | 83.0M |
| 2023-08-18 | 3.17 | 3.20 | 3.15 | 3.17 | 93.8M |
| 2023-08-17 | 3.16 | 3.18 | 3.10 | 3.17 | 136.9M |
| 2023-08-16 | 3.15 | 3.17 | 3.12 | 3.16 | 118.1M |
| 2023-08-15 | 3.07 | 3.17 | 3.06 | 3.15 | 190.6M |
| 2023-08-14 | 3.03 | 3.08 | 3.01 | 3.07 | 85.4M |
| 2023-08-11 | 3.08 | 3.09 | 3.03 | 3.04 | 66.6M |
| 2023-08-10 | 3.07 | 3.09 | 3.04 | 3.07 | 64.1M |
| 2023-08-09 | 3.10 | 3.11 | 3.05 | 3.06 | 85.8M |
| 2023-08-08 | 3.12 | 3.14 | 3.10 | 3.11 | 68.7M |
| 2023-08-07 | 3.11 | 3.13 | 3.09 | 3.12 | 74.7M |
| 2023-08-04 | 3.13 | 3.16 | 3.11 | 3.12 | 81.6M |
| 2023-08-03 | 3.09 | 3.14 | 3.07 | 3.13 | 99.9M |
| 2023-08-02 | 3.13 | 3.13 | 3.08 | 3.09 | 101.2M |
| 2023-08-01 | 3.15 | 3.17 | 3.11 | 3.14 | 150.5M |
| 2023-07-31 | 3.06 | 3.13 | 3.05 | 3.11 | 151.9M |
| 2023-07-28 | 3.02 | 3.06 | 3.01 | 3.06 | 89.5M |
| 2023-07-27 | 3.02 | 3.06 | 3.02 | 3.03 | 74.1M |
| 2023-07-26 | 3.02 | 3.04 | 3.01 | 3.02 | 51.8M |
| 2023-07-25 | 3.03 | 3.03 | 3.01 | 3.02 | 51.9M |
| 2023-07-24 | 3.01 | 3.03 | 3.00 | 3.01 | 35.8M |
| 2023-07-21 | 3.01 | 3.03 | 3.00 | 3.02 | 48.3M |
| 2023-07-20 | 3.06 | 3.07 | 3.01 | 3.01 | 62.5M |
| 2023-07-19 | 3.03 | 3.07 | 3.03 | 3.06 | 67.5M |
| 2023-07-18 | 3.05 | 3.05 | 3.02 | 3.03 | 60.2M |
| 2023-07-17 | 3.05 | 3.07 | 3.04 | 3.05 | 53.9M |
| 2023-07-14 | 3.05 | 3.08 | 3.03 | 3.06 | 70.5M |
| 2023-07-13 | 3.06 | 3.07 | 3.03 | 3.05 | 80.0M |
| 2023-07-12 | 3.08 | 3.09 | 3.05 | 3.06 | 61.7M |
| 2023-07-11 | 3.08 | 3.08 | 3.04 | 3.07 | 61.9M |
| 2023-07-10 | 3.07 | 3.12 | 3.05 | 3.08 | 71.3M |
| 2023-07-07 | 3.04 | 3.08 | 3.02 | 3.06 | 95.8M |
| 2023-07-06 | 3.09 | 3.12 | 3.08 | 3.11 | 54.9M |
| 2023-07-05 | 3.11 | 3.14 | 3.09 | 3.09 | 47.5M |
| 2023-07-04 | 3.14 | 3.14 | 3.10 | 3.12 | 53.3M |
| 2023-07-03 | 3.11 | 3.15 | 3.11 | 3.14 | 59.9M |
| 2023-06-30 | 3.13 | 3.16 | 3.10 | 3.11 | 70.3M |
| 2023-06-29 | 3.14 | 3.18 | 3.11 | 3.14 | 99.5M |
| 2023-06-28 | 3.08 | 3.15 | 3.07 | 3.14 | 120.2M |
| 2023-06-27 | 3.04 | 3.09 | 2.98 | 3.09 | 116.3M |
| 2023-06-26 | 3.01 | 3.07 | 3.00 | 3.03 | 82.8M |
| 2023-06-21 | 3.02 | 3.05 | 3.01 | 3.02 | 62.3M |
| 2023-06-20 | 3.03 | 3.05 | 3.01 | 3.02 | 61.2M |
| 2023-06-19 | 3.02 | 3.04 | 2.99 | 3.04 | 66.1M |
| 2023-06-16 | 3.03 | 3.05 | 3.02 | 3.03 | 71.0M |
| 2023-06-15 | 3.03 | 3.05 | 3.01 | 3.02 | 53.0M |
| 2023-06-14 | 3.07 | 3.09 | 3.03 | 3.04 | 59.0M |
| 2023-06-13 | 3.06 | 3.11 | 3.05 | 3.07 | 55.7M |
| 2023-06-12 | 3.10 | 3.14 | 3.07 | 3.07 | 86.1M |
| 2023-06-09 | 3.04 | 3.12 | 3.02 | 3.11 | 109.7M |
| 2023-06-08 | 3.01 | 3.06 | 3.00 | 3.06 | 73.5M |
| 2023-06-07 | 3.00 | 3.03 | 2.99 | 3.01 | 75.2M |
| 2023-06-06 | 3.06 | 3.07 | 2.99 | 3.00 | 88.8M |
| 2023-06-05 | 3.08 | 3.09 | 3.04 | 3.05 | 92.2M |
| 2023-06-02 | 3.13 | 3.13 | 3.07 | 3.08 | 78.8M |
| 2023-06-01 | 3.12 | 3.17 | 3.10 | 3.11 | 76.6M |
| 2023-05-31 | 3.15 | 3.15 | 3.09 | 3.11 | 67.3M |
| 2023-05-30 | 3.15 | 3.19 | 3.12 | 3.15 | 67.5M |
| 2023-05-29 | 3.11 | 3.16 | 3.10 | 3.16 | 87.8M |
| 2023-05-26 | 3.07 | 3.13 | 3.06 | 3.10 | 74.5M |
| 2023-05-25 | 3.03 | 3.10 | 3.02 | 3.07 | 98.1M |
| 2023-05-24 | 3.10 | 3.12 | 3.04 | 3.04 | 123.1M |
| 2023-05-23 | 3.19 | 3.19 | 3.10 | 3.11 | 87.5M |
| 2023-05-22 | 3.11 | 3.22 | 3.10 | 3.19 | 126.0M |
| 2023-05-19 | 3.15 | 3.17 | 3.11 | 3.11 | 88.6M |
| 2023-05-18 | 3.17 | 3.20 | 3.15 | 3.17 | 79.3M |
| 2023-05-17 | 3.14 | 3.18 | 3.10 | 3.17 | 95.0M |
| 2023-05-16 | 3.18 | 3.21 | 3.12 | 3.14 | 110.1M |
| 2023-05-15 | 3.21 | 3.23 | 3.08 | 3.18 | 214.8M |
| 2023-05-12 | 3.22 | 3.27 | 3.16 | 3.20 | 151.2M |
| 2023-05-11 | 3.15 | 3.34 | 3.14 | 3.23 | 240.5M |
| 2023-05-10 | 3.18 | 3.21 | 3.14 | 3.15 | 141.3M |
| 2023-05-09 | 3.28 | 3.29 | 3.18 | 3.19 | 215.9M |
| 2023-05-08 | 3.19 | 3.30 | 3.18 | 3.26 | 237.8M |
| 2023-05-05 | 3.24 | 3.27 | 3.14 | 3.19 | 245.6M |
| 2023-05-04 | 3.10 | 3.26 | 3.09 | 3.22 | 271.8M |
| 2023-04-28 | 3.08 | 3.13 | 3.05 | 3.10 | 182.0M |
| 2023-04-27 | 3.04 | 3.08 | 3.02 | 3.08 | 139.6M |
| 2023-04-26 | 3.05 | 3.08 | 2.98 | 3.05 | 194.8M |
| 2023-04-25 | 3.01 | 3.05 | 2.98 | 3.03 | 113.8M |
| 2023-04-24 | 3.00 | 3.05 | 2.98 | 3.01 | 121.9M |
| 2023-04-21 | 3.02 | 3.07 | 3.00 | 3.00 | 100.3M |
| 2023-04-20 | 3.02 | 3.04 | 2.97 | 3.03 | 107.8M |
| 2023-04-19 | 3.02 | 3.09 | 3.00 | 3.01 | 121.0M |
| 2023-04-18 | 3.04 | 3.04 | 3.00 | 3.02 | 77.3M |
| 2023-04-17 | 3.01 | 3.05 | 3.00 | 3.04 | 123.1M |
| 2023-04-14 | 3.01 | 3.03 | 2.98 | 3.02 | 99.0M |
| 2023-04-13 | 3.00 | 3.06 | 2.99 | 3.01 | 154.3M |
| 2023-04-12 | 2.94 | 3.01 | 2.93 | 3.00 | 150.0M |
| 2023-04-11 | 2.93 | 2.95 | 2.89 | 2.94 | 103.4M |
| 2023-04-10 | 2.91 | 2.94 | 2.88 | 2.92 | 106.3M |
| 2023-04-07 | 2.93 | 2.93 | 2.90 | 2.91 | 58.4M |
| 2023-04-06 | 2.94 | 2.95 | 2.91 | 2.93 | 76.8M |
| 2023-04-04 | 2.86 | 2.94 | 2.85 | 2.92 | 121.4M |
| 2023-04-03 | 2.86 | 2.88 | 2.84 | 2.86 | 89.3M |
| 2023-03-31 | 2.87 | 2.88 | 2.84 | 2.87 | 67.6M |
| 2023-03-30 | 2.85 | 2.90 | 2.84 | 2.88 | 96.2M |
| 2023-03-29 | 2.85 | 2.87 | 2.82 | 2.84 | 87.4M |
| 2023-03-28 | 2.88 | 2.90 | 2.85 | 2.86 | 74.7M |
| 2023-03-27 | 2.93 | 2.95 | 2.86 | 2.88 | 112.8M |
| 2023-03-24 | 2.97 | 2.99 | 2.91 | 2.93 | 140.9M |
| 2023-03-23 | 2.98 | 2.98 | 2.94 | 2.98 | 101.2M |
| 2023-03-22 | 2.93 | 3.00 | 2.92 | 2.97 | 173.4M |
| 2023-03-21 | 2.93 | 2.96 | 2.89 | 2.91 | 134.3M |
| 2023-03-20 | 2.92 | 3.01 | 2.91 | 2.93 | 249.8M |
| 2023-03-17 | 2.90 | 2.95 | 2.89 | 2.93 | 172.6M |
| 2023-03-16 | 2.92 | 2.92 | 2.88 | 2.89 | 143.7M |
| 2023-03-15 | 2.87 | 2.95 | 2.84 | 2.94 | 191.1M |
| 2023-03-14 | 2.87 | 2.90 | 2.84 | 2.87 | 100.6M |
| 2023-03-13 | 2.81 | 2.88 | 2.81 | 2.88 | 120.9M |
| 2023-03-10 | 2.85 | 2.86 | 2.82 | 2.82 | 88.0M |
| 2023-03-09 | 2.85 | 2.88 | 2.83 | 2.87 | 96.3M |
| 2023-03-08 | 2.84 | 2.85 | 2.82 | 2.84 | 91.5M |
| 2023-03-07 | 2.84 | 2.90 | 2.83 | 2.85 | 203.4M |
| 2023-03-06 | 2.85 | 2.88 | 2.82 | 2.83 | 153.6M |
| 2023-03-03 | 2.80 | 2.84 | 2.79 | 2.83 | 170.9M |
| 2023-03-02 | 2.76 | 2.82 | 2.75 | 2.79 | 185.4M |
| 2023-03-01 | 2.73 | 2.77 | 2.72 | 2.76 | 163.7M |
| 2023-02-28 | 2.71 | 2.73 | 2.71 | 2.73 | 68.6M |
| 2023-02-27 | 2.72 | 2.73 | 2.71 | 2.72 | 54.0M |
| 2023-02-24 | 2.73 | 2.73 | 2.71 | 2.72 | 37.9M |
| 2023-02-23 | 2.73 | 2.73 | 2.71 | 2.72 | 50.0M |
| 2023-02-22 | 2.73 | 2.74 | 2.71 | 2.72 | 65.4M |
| 2023-02-21 | 2.72 | 2.74 | 2.71 | 2.74 | 102.7M |
| 2023-02-20 | 2.70 | 2.72 | 2.68 | 2.71 | 81.7M |
| 2023-02-17 | 2.69 | 2.70 | 2.68 | 2.69 | 55.4M |
| 2023-02-16 | 2.70 | 2.72 | 2.69 | 2.69 | 96.9M |
| 2023-02-15 | 2.72 | 2.72 | 2.70 | 2.70 | 48.8M |
| 2023-02-14 | 2.72 | 2.72 | 2.70 | 2.71 | 49.3M |
| 2023-02-13 | 2.71 | 2.72 | 2.70 | 2.71 | 71.9M |
| 2023-02-10 | 2.70 | 2.72 | 2.69 | 2.71 | 76.8M |
| 2023-02-09 | 2.69 | 2.71 | 2.69 | 2.70 | 55.0M |
| 2023-02-08 | 2.70 | 2.71 | 2.69 | 2.69 | 43.5M |
| 2023-02-07 | 2.70 | 2.71 | 2.69 | 2.70 | 69.7M |
| 2023-02-06 | 2.70 | 2.71 | 2.69 | 2.70 | 48.4M |
| 2023-02-03 | 2.71 | 2.71 | 2.69 | 2.70 | 57.8M |
| 2023-02-02 | 2.72 | 2.73 | 2.70 | 2.71 | 73.2M |
| 2023-02-01 | 2.71 | 2.73 | 2.70 | 2.72 | 76.5M |
| 2023-01-31 | 2.71 | 2.72 | 2.69 | 2.71 | 57.8M |
| 2023-01-30 | 2.72 | 2.73 | 2.70 | 2.70 | 91.9M |
| 2023-01-20 | 2.68 | 2.71 | 2.67 | 2.71 | 71.9M |
| 2023-01-19 | 2.68 | 2.69 | 2.66 | 2.68 | 44.8M |
| 2023-01-18 | 2.67 | 2.68 | 2.66 | 2.68 | 29.6M |
| 2023-01-17 | 2.68 | 2.69 | 2.66 | 2.67 | 48.6M |
| 2023-01-16 | 2.67 | 2.69 | 2.66 | 2.68 | 65.5M |
| 2023-01-13 | 2.66 | 2.67 | 2.65 | 2.67 | 38.9M |
| 2023-01-12 | 2.66 | 2.67 | 2.65 | 2.65 | 50.5M |
| 2023-01-11 | 2.66 | 2.68 | 2.66 | 2.66 | 45.0M |
| 2023-01-10 | 2.68 | 2.69 | 2.66 | 2.66 | 49.6M |
| 2023-01-09 | 2.69 | 2.70 | 2.68 | 2.68 | 49.1M |
| 2023-01-06 | 2.70 | 2.71 | 2.68 | 2.69 | 78.8M |
| 2023-01-05 | 2.71 | 2.72 | 2.69 | 2.69 | 67.4M |
| 2023-01-04 | 2.72 | 2.72 | 2.70 | 2.70 | 51.9M |
| 2023-01-03 | 2.70 | 2.72 | 2.69 | 2.71 | 69.5M |