2.24
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.10 | 3.11 | 3.01 | 3.11 | 0.9M |
| 2021-12-30 | 2.99 | 3.05 | 2.96 | 2.98 | 0.9M |
| 2021-12-29 | 3.14 | 3.14 | 2.98 | 2.99 | 1.5M |
| 2021-12-28 | 3.15 | 3.19 | 3.05 | 3.08 | 1.4M |
| 2021-12-24 | 3.28 | 3.30 | 3.13 | 3.15 | 1.4M |
| 2021-12-23 | 3.12 | 3.33 | 3.02 | 3.28 | 9.2M |
| 2021-12-22 | 3.00 | 3.27 | 3.00 | 3.02 | 6.7M |
| 2021-12-21 | 2.93 | 3.02 | 2.93 | 3.00 | 1.3M |
| 2021-12-20 | 3.02 | 3.08 | 2.93 | 2.93 | 1.6M |
| 2021-12-17 | 3.06 | 3.10 | 3.01 | 3.02 | 2.2M |
| 2021-12-16 | 3.05 | 3.08 | 3.05 | 3.08 | 0.7M |
| 2021-12-15 | 3.08 | 3.10 | 3.02 | 3.04 | 1.7M |
| 2021-12-14 | 3.12 | 3.12 | 3.04 | 3.07 | 1.2M |
| 2021-12-13 | 3.16 | 3.16 | 3.08 | 3.12 | 2.6M |
| 2021-12-10 | 3.30 | 3.30 | 3.13 | 3.16 | 1.3M |
| 2021-12-09 | 3.09 | 3.30 | 3.09 | 3.24 | 2.6M |
| 2021-12-08 | 3.24 | 3.24 | 3.16 | 3.18 | 0.6M |
| 2021-12-07 | 3.12 | 3.19 | 3.07 | 3.18 | 1.9M |
| 2021-12-06 | 3.05 | 3.10 | 3.03 | 3.06 | 1.5M |
| 2021-12-03 | 3.10 | 3.12 | 3.05 | 3.05 | 2.1M |
| 2021-12-02 | 3.13 | 3.17 | 3.04 | 3.10 | 2.7M |
| 2021-12-01 | 3.33 | 3.38 | 3.11 | 3.11 | 3.5M |
| 2021-11-30 | 3.19 | 3.39 | 3.15 | 3.33 | 9.4M |
| 2021-11-29 | 3.10 | 3.21 | 3.08 | 3.19 | 2.8M |
| 2021-11-26 | 3.10 | 3.16 | 3.06 | 3.13 | 3.0M |
| 2021-11-25 | 3.23 | 3.23 | 3.08 | 3.10 | 4.2M |
| 2021-11-24 | 3.17 | 3.30 | 3.08 | 3.23 | 7.1M |
| 2021-11-23 | 3.18 | 3.21 | 3.07 | 3.17 | 2.5M |
| 2021-11-22 | 3.24 | 3.28 | 3.10 | 3.15 | 4.0M |
| 2021-11-19 | 3.38 | 3.39 | 3.18 | 3.24 | 4.5M |
| 2021-11-18 | 3.68 | 3.69 | 3.35 | 3.39 | 7.1M |
| 2021-11-17 | 3.66 | 3.72 | 3.61 | 3.68 | 1.7M |
| 2021-11-16 | 3.83 | 3.83 | 3.66 | 3.68 | 1.9M |
| 2021-11-15 | 4.05 | 4.05 | 3.79 | 3.83 | 3.5M |
| 2021-11-12 | 4.18 | 4.20 | 4.02 | 4.05 | 3.7M |
| 2021-11-11 | 4.18 | 4.26 | 4.11 | 4.18 | 2.3M |
| 2021-11-10 | 4.29 | 4.32 | 4.10 | 4.18 | 7.0M |
| 2021-11-09 | 3.92 | 4.30 | 3.77 | 4.29 | 9.7M |
| 2021-11-08 | 3.74 | 3.91 | 3.74 | 3.91 | 2.7M |
| 2021-11-05 | 3.76 | 3.85 | 3.61 | 3.79 | 2.7M |
| 2021-11-04 | 3.83 | 3.89 | 3.74 | 3.75 | 2.4M |
| 2021-11-03 | 3.82 | 3.90 | 3.78 | 3.83 | 1.2M |
| 2021-11-02 | 3.85 | 3.87 | 3.78 | 3.82 | 0.9M |
| 2021-11-01 | 3.86 | 3.90 | 3.75 | 3.85 | 1.0M |
| 2021-10-29 | 3.78 | 3.89 | 3.74 | 3.83 | 2.2M |
| 2021-10-28 | 3.88 | 3.95 | 3.68 | 3.78 | 2.8M |
| 2021-10-27 | 3.60 | 3.89 | 3.55 | 3.80 | 5.8M |
| 2021-10-26 | 3.86 | 3.86 | 3.54 | 3.55 | 5.1M |
| 2021-10-25 | 3.90 | 3.93 | 3.80 | 3.83 | 1.5M |
| 2021-10-22 | 3.86 | 3.94 | 3.81 | 3.90 | 1.7M |
| 2021-10-21 | 3.95 | 3.99 | 3.82 | 3.84 | 2.1M |
| 2021-10-20 | 3.91 | 3.94 | 3.82 | 3.87 | 1.5M |
| 2021-10-19 | 3.85 | 3.94 | 3.81 | 3.91 | 2.4M |
| 2021-10-18 | 3.91 | 3.91 | 3.79 | 3.85 | 1.1M |
| 2021-10-15 | 3.80 | 3.92 | 3.76 | 3.90 | 5.2M |
| 2021-10-12 | 3.82 | 3.84 | 3.74 | 3.77 | 2.2M |
| 2021-10-11 | 3.81 | 3.90 | 3.81 | 3.82 | 1.9M |
| 2021-10-08 | 3.95 | 3.95 | 3.75 | 3.80 | 2.3M |
| 2021-10-07 | 3.88 | 3.92 | 3.80 | 3.83 | 1.3M |
| 2021-10-06 | 3.99 | 3.99 | 3.83 | 3.83 | 1.3M |
| 2021-10-05 | 4.00 | 4.04 | 3.85 | 3.90 | 0.9M |
| 2021-10-04 | 4.23 | 4.23 | 3.93 | 3.97 | 1.0M |
| 2021-09-30 | 4.16 | 4.24 | 4.15 | 4.20 | 0.8M |
| 2021-09-29 | 4.50 | 4.50 | 4.01 | 4.13 | 2.0M |
| 2021-09-28 | 4.77 | 4.87 | 4.41 | 4.41 | 7.6M |
| 2021-09-27 | 4.67 | 4.80 | 4.35 | 4.69 | 8.0M |
| 2021-09-24 | 4.49 | 4.84 | 4.38 | 4.67 | 10.6M |
| 2021-09-23 | 4.21 | 4.35 | 4.21 | 4.33 | 3.7M |
| 2021-09-21 | 4.13 | 4.21 | 4.03 | 4.21 | 0.3M |
| 2021-09-20 | 4.15 | 4.45 | 4.08 | 4.13 | 1.1M |
| 2021-09-17 | 3.83 | 4.19 | 3.83 | 4.15 | 2.0M |
| 2021-09-16 | 4.05 | 4.10 | 3.82 | 3.92 | 2.4M |
| 2021-09-15 | 4.13 | 4.23 | 4.05 | 4.08 | 2.8M |
| 2021-09-14 | 4.30 | 4.36 | 4.13 | 4.16 | 2.2M |
| 2021-09-13 | 4.40 | 4.45 | 4.24 | 4.30 | 4.4M |
| 2021-09-10 | 4.39 | 4.45 | 4.35 | 4.40 | 2.1M |
| 2021-09-09 | 4.56 | 4.56 | 4.38 | 4.39 | 2.5M |
| 2021-09-08 | 4.64 | 4.66 | 4.36 | 4.48 | 3.8M |
| 2021-09-07 | 4.49 | 4.88 | 4.48 | 4.64 | 7.2M |
| 2021-09-06 | 4.50 | 4.58 | 4.34 | 4.42 | 3.8M |
| 2021-09-03 | 4.84 | 4.88 | 4.59 | 4.62 | 3.5M |
| 2021-09-02 | 4.90 | 4.93 | 4.81 | 4.84 | 2.2M |
| 2021-09-01 | 4.98 | 4.98 | 4.85 | 4.90 | 2.2M |
| 2021-08-31 | 4.88 | 4.95 | 4.83 | 4.89 | 4.1M |
| 2021-08-30 | 5.00 | 5.00 | 4.80 | 4.86 | 1.9M |
| 2021-08-27 | 4.82 | 4.95 | 4.77 | 4.86 | 2.0M |
| 2021-08-26 | 4.99 | 5.02 | 4.77 | 4.82 | 1.7M |
| 2021-08-25 | 5.01 | 5.20 | 4.83 | 4.84 | 5.1M |
| 2021-08-24 | 4.98 | 5.02 | 4.81 | 4.99 | 1.7M |
| 2021-08-23 | 5.28 | 5.28 | 4.96 | 5.00 | 1.0M |
| 2021-08-20 | 5.22 | 5.49 | 5.05 | 5.18 | 1.6M |
| 2021-08-19 | 5.65 | 5.65 | 5.26 | 5.30 | 0.7M |
| 2021-08-18 | 5.53 | 5.56 | 5.35 | 5.51 | 0.7M |
| 2021-08-17 | 5.66 | 5.70 | 5.36 | 5.50 | 1.2M |
| 2021-08-16 | 6.00 | 6.00 | 5.60 | 5.60 | 1.0M |
| 2021-08-13 | 5.86 | 6.06 | 5.73 | 6.00 | 0.6M |
| 2021-08-12 | 5.80 | 6.14 | 5.80 | 6.08 | 0.9M |
| 2021-08-11 | 6.16 | 6.16 | 5.77 | 5.97 | 1.0M |
| 2021-08-10 | 5.96 | 6.18 | 5.86 | 6.16 | 0.8M |
| 2021-08-09 | 5.80 | 5.95 | 5.75 | 5.94 | 0.6M |
| 2021-08-06 | 5.91 | 5.95 | 5.70 | 5.89 | 0.7M |
| 2021-08-05 | 5.82 | 5.87 | 5.53 | 5.87 | 0.8M |
| 2021-08-04 | 5.74 | 5.88 | 5.28 | 5.83 | 1.5M |
| 2021-08-03 | 5.69 | 5.77 | 5.54 | 5.74 | 1.1M |
| 2021-08-02 | 5.61 | 5.78 | 5.32 | 5.69 | 1.8M |
| 2021-07-30 | 5.92 | 5.92 | 5.56 | 5.61 | 1.5M |
| 2021-07-29 | 6.05 | 6.35 | 5.89 | 5.92 | 1.7M |
| 2021-07-28 | 5.94 | 6.16 | 5.48 | 5.89 | 2.2M |
| 2021-07-27 | 6.54 | 6.62 | 5.85 | 5.94 | 3.8M |
| 2021-07-26 | 6.85 | 6.85 | 6.12 | 6.54 | 2.1M |
| 2021-07-23 | 6.67 | 6.88 | 6.51 | 6.88 | 7.0M |
| 2021-07-22 | 6.41 | 7.00 | 6.31 | 6.60 | 3.9M |
| 2021-07-21 | 7.14 | 7.23 | 5.83 | 6.35 | 7.5M |
| 2021-07-20 | 7.28 | 7.57 | 7.11 | 7.14 | 1.4M |
| 2021-07-19 | 7.46 | 7.48 | 7.17 | 7.28 | 0.6M |
| 2021-07-16 | 7.54 | 7.54 | 7.45 | 7.51 | 1.4M |
| 2021-07-15 | 7.50 | 7.59 | 7.36 | 7.54 | 6.2M |
| 2021-07-14 | 7.65 | 7.80 | 7.38 | 7.50 | 1.2M |
| 2021-07-13 | 7.80 | 7.89 | 7.47 | 7.59 | 1.2M |
| 2021-07-12 | 7.88 | 8.00 | 7.79 | 7.80 | 0.6M |
| 2021-07-09 | 7.73 | 7.95 | 7.70 | 7.88 | 1.1M |
| 2021-07-08 | 7.99 | 8.10 | 7.73 | 7.73 | 1.1M |
| 2021-07-07 | 8.25 | 8.28 | 7.89 | 7.96 | 1.7M |
| 2021-07-06 | 8.25 | 8.32 | 8.15 | 8.25 | 0.8M |
| 2021-07-05 | 8.23 | 8.35 | 8.19 | 8.25 | 0.5M |
| 2021-07-02 | 8.22 | 8.40 | 8.14 | 8.23 | 0.7M |
| 2021-06-30 | 8.44 | 8.44 | 8.22 | 8.22 | 1.0M |
| 2021-06-29 | 8.50 | 8.54 | 8.33 | 8.54 | 0.6M |
| 2021-06-28 | 8.46 | 8.55 | 8.41 | 8.54 | 0.2M |
| 2021-06-25 | 8.58 | 8.60 | 8.39 | 8.60 | 0.7M |
| 2021-06-24 | 8.44 | 8.68 | 8.44 | 8.58 | 0.7M |
| 2021-06-23 | 8.62 | 8.90 | 8.42 | 8.60 | 1.7M |
| 2021-06-22 | 8.60 | 9.00 | 8.45 | 8.63 | 1.1M |
| 2021-06-21 | 8.47 | 8.64 | 8.34 | 8.60 | 0.9M |
| 2021-06-18 | 8.29 | 8.68 | 8.24 | 8.50 | 1.3M |
| 2021-06-17 | 8.26 | 8.37 | 8.24 | 8.29 | 0.5M |
| 2021-06-16 | 8.22 | 8.30 | 8.19 | 8.26 | 1.1M |
| 2021-06-15 | 8.30 | 8.32 | 8.01 | 8.22 | 0.9M |
| 2021-06-11 | 8.25 | 8.44 | 8.18 | 8.30 | 1.2M |
| 2021-06-10 | 8.60 | 8.65 | 8.25 | 8.25 | 0.6M |
| 2021-06-09 | 8.46 | 8.70 | 8.40 | 8.60 | 0.5M |
| 2021-06-08 | 8.60 | 8.80 | 8.45 | 8.59 | 0.9M |
| 2021-06-07 | 8.70 | 8.74 | 8.53 | 8.65 | 0.5M |
| 2021-06-04 | 8.95 | 9.00 | 8.75 | 8.82 | 1.2M |
| 2021-06-03 | 9.10 | 9.10 | 8.90 | 8.90 | 2.0M |
| 2021-06-02 | 8.90 | 9.10 | 8.77 | 9.10 | 1.9M |
| 2021-06-01 | 8.76 | 8.95 | 8.74 | 8.95 | 0.8M |
| 2021-05-31 | 8.77 | 9.03 | 8.52 | 8.77 | 1.6M |
| 2021-05-28 | 8.68 | 8.80 | 8.50 | 8.77 | 1.2M |
| 2021-05-27 | 8.83 | 8.86 | 8.67 | 8.75 | 0.8M |
| 2021-05-26 | 8.99 | 8.99 | 8.80 | 8.98 | 1.1M |
| 2021-05-25 | 8.74 | 9.05 | 8.67 | 9.02 | 3.3M |
| 2021-05-24 | 8.66 | 8.84 | 8.46 | 8.65 | 0.9M |
| 2021-05-21 | 8.27 | 8.86 | 8.27 | 8.70 | 3.3M |
| 2021-05-20 | 8.17 | 8.35 | 8.14 | 8.28 | 3.2M |
| 2021-05-18 | 8.10 | 8.20 | 7.99 | 8.16 | 2.5M |
| 2021-05-17 | 7.96 | 8.32 | 7.91 | 8.18 | 2.3M |
| 2021-05-14 | 8.20 | 8.20 | 7.96 | 7.96 | 0.5M |
| 2021-05-13 | 8.00 | 8.20 | 7.95 | 8.08 | 0.4M |
| 2021-05-12 | 8.02 | 8.25 | 7.98 | 8.08 | 0.6M |
| 2021-05-11 | 8.10 | 8.12 | 7.91 | 8.02 | 2.3M |
| 2021-05-10 | 8.10 | 8.20 | 8.03 | 8.10 | 0.3M |
| 2021-05-07 | 8.19 | 8.20 | 8.05 | 8.10 | 0.5M |
| 2021-05-06 | 8.13 | 8.25 | 8.11 | 8.19 | 0.5M |
| 2021-05-05 | 8.20 | 8.38 | 8.11 | 8.20 | 0.3M |
| 2021-05-04 | 7.95 | 8.29 | 7.95 | 8.20 | 2.2M |
| 2021-05-03 | 8.12 | 8.24 | 7.95 | 7.95 | 1.3M |
| 2021-04-30 | 8.38 | 8.38 | 8.12 | 8.12 | 0.8M |
| 2021-04-29 | 8.42 | 8.42 | 8.36 | 8.38 | 0.3M |
| 2021-04-28 | 8.48 | 8.60 | 8.40 | 8.50 | 0.7M |
| 2021-04-27 | 8.38 | 8.60 | 8.23 | 8.48 | 2.6M |
| 2021-04-26 | 8.27 | 8.38 | 8.22 | 8.38 | 0.4M |
| 2021-04-23 | 8.26 | 8.38 | 8.26 | 8.27 | 0.4M |
| 2021-04-22 | 8.51 | 8.60 | 8.16 | 8.27 | 1.7M |
| 2021-04-21 | 8.25 | 8.48 | 8.15 | 8.48 | 1.4M |
| 2021-04-20 | 8.28 | 8.38 | 8.08 | 8.25 | 1.5M |
| 2021-04-19 | 8.23 | 8.32 | 8.13 | 8.28 | 0.7M |
| 2021-04-16 | 8.02 | 8.30 | 8.00 | 8.23 | 0.7M |
| 2021-04-15 | 8.27 | 8.27 | 8.01 | 8.02 | 1.2M |
| 2021-04-14 | 8.30 | 8.39 | 8.10 | 8.27 | 3.5M |
| 2021-04-13 | 8.27 | 8.38 | 8.15 | 8.30 | 1.0M |
| 2021-04-12 | 8.37 | 8.47 | 8.12 | 8.27 | 1.1M |
| 2021-04-09 | 8.37 | 8.72 | 8.37 | 8.45 | 0.7M |
| 2021-04-08 | 8.54 | 8.62 | 8.31 | 8.47 | 1.1M |
| 2021-04-07 | 8.90 | 8.90 | 8.43 | 8.55 | 2.0M |
| 2021-04-01 | 9.08 | 9.13 | 8.89 | 9.00 | 6.8M |
| 2021-03-31 | 8.83 | 8.95 | 8.48 | 8.95 | 3.8M |
| 2021-03-30 | 8.61 | 8.92 | 7.80 | 8.92 | 5.6M |
| 2021-03-29 | 9.17 | 9.21 | 8.40 | 8.61 | 8.1M |
| 2021-03-26 | 9.20 | 9.23 | 9.05 | 9.19 | 4.7M |
| 2021-03-25 | 9.11 | 9.36 | 9.02 | 9.20 | 11.2M |
| 2021-03-24 | 9.12 | 9.20 | 8.92 | 9.20 | 6.8M |
| 2021-03-23 | 9.19 | 9.19 | 8.72 | 9.13 | 7.5M |
| 2021-03-22 | 9.00 | 9.12 | 8.87 | 9.10 | 5.1M |
| 2021-03-19 | 8.73 | 9.14 | 8.61 | 9.00 | 12.7M |
| 2021-03-18 | 8.40 | 8.84 | 8.27 | 8.74 | 11.8M |
| 2021-03-17 | 8.28 | 8.43 | 8.20 | 8.35 | 5.4M |
| 2021-03-16 | 8.35 | 8.35 | 8.17 | 8.28 | 5.5M |
| 2021-03-15 | 8.29 | 8.32 | 8.09 | 8.29 | 9.4M |
| 2021-03-12 | 8.50 | 8.50 | 8.03 | 8.28 | 20.2M |
| 2021-03-11 | 7.90 | 8.29 | 7.48 | 8.16 | 38.7M |
| 2021-03-10 | 7.89 | 8.71 | 7.32 | 7.99 | 216.2M |