4.93
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.06 | 5.09 | 5.01 | 5.01 | 1.1M |
| 2024-12-30 | 5.15 | 5.15 | 5.08 | 5.08 | 0.9M |
| 2024-12-27 | 5.08 | 5.23 | 5.08 | 5.08 | 1.1M |
| 2024-12-26 | 5.14 | 5.14 | 5.11 | 5.11 | 0.4M |
| 2024-12-25 | 5.22 | 5.22 | 5.15 | 5.15 | 0.3M |
| 2024-12-24 | 5.16 | 5.23 | 5.16 | 5.18 | 0.4M |
| 2024-12-23 | 5.15 | 5.25 | 5.11 | 5.22 | 0.8M |
| 2024-12-20 | 5.01 | 5.16 | 5.01 | 5.15 | 0.5M |
| 2024-12-19 | 5.01 | 5.14 | 4.90 | 5.03 | 1.0M |
| 2024-12-18 | 5.09 | 5.09 | 5.03 | 5.04 | 0.9M |
| 2024-12-17 | 5.18 | 5.27 | 5.08 | 5.09 | 1.0M |
| 2024-12-16 | 5.15 | 5.21 | 5.12 | 5.17 | 0.8M |
| 2024-12-13 | 5.11 | 5.20 | 5.08 | 5.16 | 0.9M |
| 2024-12-12 | 5.22 | 5.55 | 5.22 | 5.35 | 1.4M |
| 2024-12-11 | 5.07 | 5.34 | 4.99 | 5.22 | 0.9M |
| 2024-12-10 | 4.86 | 5.13 | 4.86 | 5.08 | 0.9M |
| 2024-12-09 | 4.83 | 4.89 | 4.83 | 4.88 | 0.5M |
| 2024-12-06 | 4.83 | 4.87 | 4.83 | 4.86 | 0.6M |
| 2024-12-05 | 4.85 | 4.89 | 4.84 | 4.86 | 0.2M |
| 2024-12-04 | 4.85 | 4.94 | 4.85 | 4.87 | 0.2M |
| 2024-12-03 | 4.85 | 5.00 | 4.85 | 4.89 | 0.6M |
| 2024-12-02 | 4.83 | 4.89 | 4.83 | 4.88 | 0.5M |
| 2024-11-29 | 4.85 | 4.90 | 4.81 | 4.86 | 0.5M |
| 2024-11-28 | 4.82 | 4.87 | 4.79 | 4.85 | 0.2M |
| 2024-11-27 | 4.78 | 4.85 | 4.78 | 4.84 | 0.1M |
| 2024-11-26 | 4.82 | 4.85 | 4.80 | 4.82 | 0.6M |
| 2024-11-25 | 4.89 | 4.92 | 4.83 | 4.84 | 0.7M |
| 2024-11-22 | 4.85 | 4.91 | 4.85 | 4.90 | 0.4M |
| 2024-11-21 | 4.84 | 4.95 | 4.84 | 4.87 | 0.4M |
| 2024-11-20 | 4.88 | 4.88 | 4.84 | 4.86 | 1.0M |
| 2024-11-19 | 4.84 | 4.87 | 4.84 | 4.86 | 1.0M |
| 2024-11-18 | 4.87 | 4.87 | 4.84 | 4.86 | 0.5M |
| 2024-11-15 | 4.89 | 4.89 | 4.85 | 4.87 | 0.7M |
| 2024-11-14 | 4.87 | 4.89 | 4.87 | 4.88 | 0.3M |
| 2024-11-13 | 4.86 | 4.89 | 4.80 | 4.87 | 1.1M |
| 2024-11-12 | 4.81 | 4.85 | 4.81 | 4.82 | 0.9M |
| 2024-11-11 | 4.81 | 4.83 | 4.79 | 4.81 | 1.6M |
| 2024-11-08 | 4.78 | 4.82 | 4.75 | 4.81 | 1.7M |
| 2024-11-07 | 4.78 | 4.79 | 4.77 | 4.78 | 0.5M |
| 2024-11-06 | 4.76 | 4.80 | 4.76 | 4.78 | 0.9M |
| 2024-11-05 | 4.79 | 4.79 | 4.74 | 4.77 | 1.7M |
| 2024-11-04 | 4.80 | 4.81 | 4.76 | 4.77 | 0.5M |
| 2024-11-01 | 4.80 | 4.82 | 4.77 | 4.79 | 1.1M |
| 2024-10-31 | 4.81 | 4.84 | 4.76 | 4.81 | 1.0M |
| 2024-10-30 | 4.76 | 4.80 | 4.76 | 4.79 | 0.7M |
| 2024-10-29 | 4.79 | 4.79 | 4.75 | 4.76 | 0.7M |
| 2024-10-28 | 4.73 | 4.83 | 4.73 | 4.79 | 1.6M |
| 2024-10-25 | 4.77 | 4.78 | 4.73 | 4.76 | 0.8M |
| 2024-10-24 | 4.78 | 4.78 | 4.77 | 4.77 | 0.9M |
| 2024-10-23 | 4.78 | 4.79 | 4.77 | 4.77 | 1.2M |
| 2024-10-22 | 4.80 | 4.81 | 4.78 | 4.78 | 1.3M |
| 2024-10-21 | 4.76 | 4.79 | 4.76 | 4.78 | 2.2M |
| 2024-10-18 | 4.81 | 4.81 | 4.75 | 4.76 | 1.6M |
| 2024-10-17 | 4.82 | 4.83 | 4.78 | 4.79 | 1.5M |
| 2024-10-16 | 4.81 | 4.87 | 4.80 | 4.82 | 1.5M |
| 2024-10-15 | 4.83 | 4.87 | 4.83 | 4.85 | 1.5M |
| 2024-10-14 | 4.80 | 4.87 | 4.78 | 4.83 | 1.5M |
| 2024-10-11 | 4.81 | 4.81 | 4.79 | 4.80 | 1.4M |
| 2024-10-10 | 4.72 | 4.80 | 4.72 | 4.79 | 0.9M |
| 2024-10-09 | 4.77 | 4.80 | 4.72 | 4.77 | 2.0M |
| 2024-10-08 | 4.77 | 4.79 | 4.70 | 4.79 | 1.9M |
| 2024-09-30 | 4.76 | 4.80 | 4.61 | 4.80 | 0.7M |
| 2024-09-27 | 4.80 | 4.82 | 4.78 | 4.81 | 0.3M |
| 2024-09-26 | 4.76 | 4.84 | 4.76 | 4.82 | 1.6M |
| 2024-09-25 | 4.75 | 4.84 | 4.75 | 4.80 | 1.9M |
| 2024-09-24 | 4.82 | 4.85 | 4.75 | 4.76 | 1.8M |
| 2024-09-23 | 4.78 | 4.85 | 4.78 | 4.80 | 1.6M |
| 2024-09-20 | 4.79 | 4.80 | 4.78 | 4.79 | 2.6M |
| 2024-09-19 | 4.79 | 4.82 | 4.72 | 4.79 | 2.3M |
| 2024-09-18 | 4.79 | 4.84 | 4.73 | 4.79 | 1.7M |
| 2024-09-13 | 4.74 | 4.80 | 4.68 | 4.78 | 1.2M |
| 2024-09-12 | 4.76 | 4.78 | 4.72 | 4.73 | 2.2M |
| 2024-09-11 | 4.81 | 4.81 | 4.77 | 4.77 | 2.0M |
| 2024-09-10 | 4.85 | 4.85 | 4.78 | 4.81 | 0.8M |
| 2024-09-09 | 4.81 | 4.82 | 4.78 | 4.81 | 1.3M |
| 2024-09-06 | 4.75 | 4.81 | 4.75 | 4.80 | 1.4M |
| 2024-09-05 | 4.74 | 4.80 | 4.74 | 4.79 | 0.9M |
| 2024-09-04 | 4.76 | 4.78 | 4.76 | 4.77 | 2.0M |
| 2024-09-03 | 4.77 | 4.79 | 4.72 | 4.76 | 0.9M |
| 2024-09-02 | 4.72 | 4.80 | 4.72 | 4.79 | 1.6M |
| 2024-08-30 | 4.79 | 4.79 | 4.76 | 4.78 | 1.2M |
| 2024-08-29 | 4.79 | 4.83 | 4.75 | 4.79 | 0.9M |
| 2024-08-28 | 4.79 | 4.83 | 4.79 | 4.82 | 1.6M |
| 2024-08-27 | 4.80 | 4.81 | 4.80 | 4.80 | 0.4M |
| 2024-08-26 | 4.80 | 4.81 | 4.77 | 4.80 | 1.0M |
| 2024-08-23 | 4.80 | 4.81 | 4.79 | 4.80 | 0.5M |
| 2024-08-22 | 4.88 | 4.88 | 4.79 | 4.80 | 1.1M |
| 2024-08-21 | 4.80 | 4.82 | 4.79 | 4.81 | 1.9M |
| 2024-08-20 | 4.79 | 4.83 | 4.79 | 4.81 | 1.9M |
| 2024-08-19 | 4.79 | 4.83 | 4.79 | 4.80 | 1.2M |
| 2024-08-16 | 4.77 | 4.82 | 4.77 | 4.79 | 0.9M |
| 2024-08-15 | 4.77 | 4.89 | 4.77 | 4.81 | 0.8M |
| 2024-08-14 | 4.75 | 4.89 | 4.75 | 4.80 | 1.3M |
| 2024-08-13 | 4.80 | 4.82 | 4.77 | 4.80 | 1.0M |
| 2024-08-12 | 4.87 | 4.87 | 4.80 | 4.80 | 1.1M |
| 2024-08-09 | 4.84 | 4.84 | 4.81 | 4.82 | 1.2M |
| 2024-08-08 | 4.93 | 4.98 | 4.82 | 4.84 | 1.1M |
| 2024-08-07 | 4.88 | 4.98 | 4.86 | 4.88 | 3.0M |
| 2024-08-06 | 4.75 | 4.88 | 4.75 | 4.88 | 1.3M |
| 2024-08-05 | 4.71 | 4.79 | 4.68 | 4.78 | 1.3M |
| 2024-08-02 | 4.73 | 4.73 | 4.70 | 4.70 | 1.6M |
| 2024-08-01 | 4.70 | 4.71 | 4.68 | 4.71 | 0.9M |
| 2024-07-31 | 4.70 | 4.71 | 4.69 | 4.69 | 1.3M |
| 2024-07-30 | 4.73 | 4.73 | 4.70 | 4.71 | 2.0M |
| 2024-07-29 | 4.70 | 4.74 | 4.69 | 4.71 | 2.1M |
| 2024-07-26 | 4.70 | 4.71 | 4.67 | 4.71 | 2.3M |
| 2024-07-25 | 4.70 | 4.70 | 4.69 | 4.70 | 2.3M |
| 2024-07-24 | 4.68 | 4.71 | 4.68 | 4.70 | 1.4M |
| 2024-07-23 | 4.72 | 4.72 | 4.70 | 4.71 | 2.8M |
| 2024-07-22 | 4.70 | 4.72 | 4.70 | 4.72 | 1.9M |
| 2024-07-19 | 4.69 | 4.71 | 4.67 | 4.70 | 1.8M |
| 2024-07-18 | 4.74 | 4.74 | 4.67 | 4.69 | 2.0M |
| 2024-07-17 | 4.73 | 4.73 | 4.70 | 4.70 | 1.6M |
| 2024-07-16 | 4.68 | 4.72 | 4.67 | 4.70 | 2.3M |
| 2024-07-15 | 4.65 | 4.70 | 4.62 | 4.68 | 2.6M |
| 2024-07-12 | 4.63 | 4.66 | 4.62 | 4.65 | 2.2M |
| 2024-07-11 | 4.68 | 4.69 | 4.64 | 4.66 | 1.9M |
| 2024-07-10 | 4.62 | 4.70 | 4.62 | 4.69 | 2.8M |
| 2024-07-09 | 4.67 | 4.71 | 4.66 | 4.68 | 2.6M |
| 2024-07-08 | 4.65 | 4.71 | 4.64 | 4.71 | 4.0M |
| 2024-07-05 | 4.68 | 4.68 | 4.61 | 4.66 | 8.1M |
| 2024-07-04 | 4.70 | 4.74 | 4.70 | 4.72 | 1.9M |
| 2024-07-03 | 4.74 | 4.82 | 4.60 | 4.74 | 2.3M |
| 2024-07-02 | 4.46 | 4.82 | 4.46 | 4.75 | 19.5M |