4.80
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.00 | 4.15 | 4.00 | 4.08 | 3.5M |
| 2023-12-28 | 3.76 | 4.09 | 3.76 | 4.05 | 9.9M |
| 2023-12-27 | 3.75 | 3.82 | 3.72 | 3.75 | 4.4M |
| 2023-12-22 | 3.74 | 3.86 | 3.73 | 3.75 | 5.7M |
| 2023-12-21 | 3.70 | 3.75 | 3.63 | 3.73 | 3.5M |
| 2023-12-20 | 3.74 | 3.78 | 3.70 | 3.71 | 3.7M |
| 2023-12-19 | 3.75 | 3.77 | 3.66 | 3.70 | 6.0M |
| 2023-12-18 | 3.84 | 3.86 | 3.74 | 3.76 | 6.5M |
| 2023-12-15 | 3.84 | 3.97 | 3.83 | 3.85 | 13.1M |
| 2023-12-14 | 3.86 | 3.93 | 3.76 | 3.77 | 6.2M |
| 2023-12-13 | 3.96 | 3.96 | 3.78 | 3.80 | 5.2M |
| 2023-12-12 | 3.85 | 3.96 | 3.83 | 3.92 | 6.3M |
| 2023-12-11 | 3.94 | 3.94 | 3.81 | 3.83 | 10.9M |
| 2023-12-08 | 4.06 | 4.11 | 3.97 | 3.97 | 3.9M |
| 2023-12-07 | 4.05 | 4.11 | 3.95 | 4.04 | 4.3M |
| 2023-12-06 | 3.92 | 4.12 | 3.92 | 4.07 | 6.4M |
| 2023-12-05 | 3.91 | 3.94 | 3.81 | 3.90 | 5.8M |
| 2023-12-04 | 4.04 | 4.04 | 3.88 | 3.89 | 6.5M |
| 2023-12-01 | 4.30 | 4.30 | 3.99 | 3.99 | 16.2M |
| 2023-11-30 | 4.27 | 4.38 | 4.22 | 4.32 | 7.9M |
| 2023-11-29 | 4.36 | 4.36 | 4.18 | 4.24 | 7.8M |
| 2023-11-28 | 4.41 | 4.41 | 4.29 | 4.38 | 4.1M |
| 2023-11-27 | 4.43 | 4.49 | 4.34 | 4.42 | 5.9M |
| 2023-11-24 | 4.53 | 4.57 | 4.41 | 4.43 | 4.0M |
| 2023-11-23 | 4.16 | 4.57 | 4.12 | 4.53 | 13.6M |
| 2023-11-22 | 4.30 | 4.30 | 4.10 | 4.11 | 6.0M |
| 2023-11-21 | 4.26 | 4.44 | 4.25 | 4.25 | 4.6M |
| 2023-11-20 | 4.27 | 4.28 | 4.16 | 4.22 | 4.1M |
| 2023-11-17 | 4.26 | 4.28 | 4.18 | 4.24 | 3.6M |
| 2023-11-16 | 4.36 | 4.37 | 4.27 | 4.29 | 2.5M |
| 2023-11-15 | 4.36 | 4.41 | 4.29 | 4.40 | 5.0M |
| 2023-11-14 | 4.23 | 4.31 | 4.16 | 4.22 | 4.7M |
| 2023-11-13 | 4.28 | 4.28 | 4.10 | 4.22 | 6.1M |
| 2023-11-10 | 4.31 | 4.31 | 4.16 | 4.24 | 4.1M |
| 2023-11-09 | 4.42 | 4.45 | 4.32 | 4.33 | 4.2M |
| 2023-11-08 | 4.42 | 4.47 | 4.38 | 4.44 | 3.6M |
| 2023-11-07 | 4.52 | 4.52 | 4.41 | 4.43 | 5.1M |
| 2023-11-06 | 4.42 | 4.58 | 4.42 | 4.55 | 8.9M |
| 2023-11-03 | 4.27 | 4.43 | 4.22 | 4.39 | 6.9M |
| 2023-11-02 | 4.16 | 4.26 | 4.14 | 4.21 | 5.6M |
| 2023-11-01 | 4.24 | 4.24 | 4.05 | 4.12 | 6.0M |
| 2023-10-31 | 4.41 | 4.41 | 4.17 | 4.20 | 8.5M |
| 2023-10-30 | 4.22 | 4.46 | 4.21 | 4.39 | 16.7M |
| 2023-10-27 | 3.98 | 4.28 | 3.92 | 4.27 | 12.6M |
| 2023-10-26 | 4.06 | 4.11 | 3.85 | 3.94 | 10.6M |
| 2023-10-25 | 4.00 | 4.37 | 4.00 | 4.15 | 25.9M |
| 2023-10-24 | 3.73 | 3.85 | 3.73 | 3.74 | 5.2M |
| 2023-10-20 | 3.86 | 3.86 | 3.74 | 3.79 | 7.3M |
| 2023-10-19 | 3.90 | 3.90 | 3.79 | 3.79 | 7.2M |
| 2023-10-18 | 4.01 | 4.02 | 3.91 | 3.94 | 3.7M |
| 2023-10-17 | 4.08 | 4.10 | 4.02 | 4.04 | 3.3M |
| 2023-10-16 | 4.20 | 4.23 | 4.01 | 4.02 | 3.4M |
| 2023-10-13 | 4.22 | 4.22 | 4.11 | 4.14 | 5.2M |
| 2023-10-12 | 4.08 | 4.26 | 4.08 | 4.22 | 7.1M |
| 2023-10-11 | 3.91 | 4.07 | 3.89 | 4.05 | 11.4M |
| 2023-10-10 | 4.00 | 4.03 | 3.84 | 3.86 | 8.0M |
| 2023-10-09 | 4.05 | 4.10 | 3.93 | 3.97 | 4.9M |
| 2023-10-06 | 3.95 | 4.14 | 3.95 | 4.11 | 2.0M |
| 2023-10-05 | 3.98 | 4.07 | 3.93 | 4.00 | 2.7M |
| 2023-10-04 | 3.94 | 4.06 | 3.84 | 3.98 | 3.1M |
| 2023-10-03 | 4.23 | 4.23 | 3.85 | 3.99 | 8.6M |
| 2023-09-29 | 4.07 | 4.21 | 4.01 | 4.17 | 1.7M |
| 2023-09-28 | 4.08 | 4.11 | 4.01 | 4.03 | 4.2M |
| 2023-09-27 | 4.17 | 4.22 | 4.05 | 4.07 | 4.0M |
| 2023-09-26 | 4.11 | 4.17 | 4.09 | 4.10 | 5.5M |
| 2023-09-25 | 4.23 | 4.23 | 4.11 | 4.13 | 5.7M |
| 2023-09-22 | 4.18 | 4.27 | 4.11 | 4.27 | 9.4M |
| 2023-09-21 | 4.17 | 4.31 | 4.14 | 4.18 | 8.9M |
| 2023-09-20 | 4.12 | 4.20 | 4.04 | 4.13 | 4.2M |
| 2023-09-19 | 4.09 | 4.18 | 4.03 | 4.12 | 8.7M |
| 2023-09-18 | 4.27 | 4.27 | 4.06 | 4.08 | 9.7M |
| 2023-09-15 | 4.27 | 4.34 | 4.16 | 4.28 | 15.6M |
| 2023-09-14 | 4.30 | 4.34 | 4.20 | 4.23 | 5.9M |
| 2023-09-13 | 4.20 | 4.35 | 4.15 | 4.27 | 12.5M |
| 2023-09-12 | 4.15 | 4.23 | 4.02 | 4.16 | 7.6M |
| 2023-09-11 | 4.27 | 4.27 | 4.10 | 4.17 | 13.3M |
| 2023-09-07 | 4.55 | 4.55 | 4.27 | 4.28 | 9.9M |
| 2023-09-06 | 4.50 | 4.55 | 4.32 | 4.51 | 12.2M |
| 2023-09-05 | 4.60 | 4.67 | 4.43 | 4.47 | 10.6M |
| 2023-09-04 | 4.41 | 4.59 | 4.34 | 4.54 | 45.6M |
| 2023-08-31 | 4.06 | 4.41 | 4.01 | 4.32 | 115.0M |
| 2023-08-30 | 4.33 | 4.37 | 3.94 | 3.98 | 22.2M |
| 2023-08-29 | 4.05 | 4.45 | 4.05 | 4.30 | 20.2M |
| 2023-08-28 | 4.10 | 4.18 | 3.91 | 3.96 | 12.1M |
| 2023-08-25 | 4.04 | 4.05 | 3.90 | 3.97 | 13.2M |
| 2023-08-24 | 4.08 | 4.08 | 3.92 | 4.04 | 11.3M |
| 2023-08-23 | 4.19 | 4.21 | 3.96 | 4.05 | 9.8M |
| 2023-08-22 | 4.10 | 4.27 | 4.10 | 4.18 | 6.9M |
| 2023-08-21 | 4.26 | 4.26 | 4.09 | 4.10 | 6.6M |
| 2023-08-18 | 4.48 | 4.48 | 4.21 | 4.26 | 12.8M |
| 2023-08-17 | 4.50 | 4.50 | 4.33 | 4.47 | 11.4M |
| 2023-08-16 | 4.70 | 4.70 | 4.50 | 4.55 | 9.4M |
| 2023-08-15 | 4.67 | 4.79 | 4.66 | 4.68 | 6.6M |
| 2023-08-14 | 4.60 | 4.71 | 4.56 | 4.70 | 6.7M |
| 2023-08-11 | 4.75 | 4.75 | 4.63 | 4.70 | 8.4M |
| 2023-08-10 | 4.72 | 4.78 | 4.61 | 4.76 | 5.2M |
| 2023-08-09 | 4.78 | 4.78 | 4.58 | 4.74 | 9.3M |
| 2023-08-08 | 4.89 | 4.89 | 4.71 | 4.73 | 9.4M |
| 2023-08-07 | 5.25 | 5.25 | 4.83 | 4.89 | 10.7M |
| 2023-08-04 | 5.24 | 5.33 | 5.22 | 5.26 | 7.8M |
| 2023-08-03 | 5.19 | 5.22 | 5.01 | 5.14 | 6.9M |
| 2023-08-02 | 5.18 | 5.32 | 5.16 | 5.19 | 7.7M |
| 2023-08-01 | 5.32 | 5.38 | 5.16 | 5.21 | 6.7M |
| 2023-07-31 | 5.21 | 5.47 | 5.18 | 5.30 | 15.5M |
| 2023-07-28 | 4.90 | 5.12 | 4.82 | 5.10 | 7.4M |
| 2023-07-27 | 4.88 | 4.96 | 4.82 | 4.95 | 9.7M |
| 2023-07-26 | 5.00 | 5.00 | 4.81 | 4.86 | 6.2M |
| 2023-07-25 | 4.87 | 5.00 | 4.79 | 5.00 | 15.6M |
| 2023-07-24 | 4.92 | 4.92 | 4.63 | 4.64 | 8.8M |
| 2023-07-21 | 4.84 | 5.06 | 4.84 | 4.91 | 10.6M |
| 2023-07-20 | 4.71 | 5.02 | 4.71 | 4.88 | 14.0M |
| 2023-07-19 | 4.81 | 4.81 | 4.61 | 4.71 | 11.5M |
| 2023-07-18 | 5.05 | 5.07 | 4.71 | 4.79 | 10.7M |
| 2023-07-14 | 5.11 | 5.15 | 5.01 | 5.05 | 4.3M |
| 2023-07-13 | 5.00 | 5.09 | 4.99 | 5.06 | 12.6M |
| 2023-07-12 | 5.00 | 5.02 | 4.94 | 5.00 | 4.1M |
| 2023-07-11 | 5.02 | 5.10 | 4.97 | 5.00 | 4.1M |
| 2023-07-10 | 4.95 | 5.08 | 4.89 | 4.97 | 5.6M |
| 2023-07-07 | 4.95 | 4.96 | 4.85 | 4.89 | 4.6M |
| 2023-07-06 | 5.06 | 5.06 | 4.91 | 4.95 | 4.4M |
| 2023-07-05 | 5.16 | 5.16 | 5.05 | 5.09 | 3.1M |
| 2023-07-04 | 5.23 | 5.29 | 5.14 | 5.16 | 2.8M |
| 2023-07-03 | 5.12 | 5.33 | 5.11 | 5.26 | 2.6M |
| 2023-06-30 | 5.11 | 5.16 | 5.06 | 5.14 | 6.7M |
| 2023-06-29 | 5.22 | 5.22 | 5.06 | 5.09 | 2.7M |
| 2023-06-28 | 5.19 | 5.20 | 5.07 | 5.19 | 3.9M |
| 2023-06-27 | 5.06 | 5.24 | 5.06 | 5.19 | 7.4M |
| 2023-06-26 | 4.96 | 5.10 | 4.91 | 5.06 | 5.2M |
| 2023-06-23 | 5.11 | 5.11 | 4.86 | 4.93 | 6.4M |
| 2023-06-21 | 5.20 | 5.20 | 5.07 | 5.13 | 5.0M |
| 2023-06-20 | 5.45 | 5.45 | 5.20 | 5.24 | 3.3M |
| 2023-06-19 | 5.65 | 5.65 | 5.37 | 5.44 | 2.8M |
| 2023-06-16 | 5.42 | 5.68 | 5.42 | 5.64 | 11.0M |
| 2023-06-15 | 5.31 | 5.53 | 5.31 | 5.45 | 10.2M |
| 2023-06-14 | 5.34 | 5.44 | 5.26 | 5.28 | 6.2M |
| 2023-06-13 | 5.20 | 5.33 | 5.15 | 5.30 | 4.6M |
| 2023-06-12 | 5.31 | 5.32 | 5.05 | 5.20 | 4.7M |
| 2023-06-09 | 5.40 | 5.43 | 5.30 | 5.31 | 3.4M |
| 2023-06-08 | 5.38 | 5.43 | 5.29 | 5.40 | 5.5M |
| 2023-06-07 | 5.44 | 5.46 | 5.24 | 5.36 | 5.4M |
| 2023-06-06 | 5.42 | 5.64 | 5.37 | 5.41 | 6.5M |
| 2023-06-05 | 5.42 | 5.52 | 5.37 | 5.40 | 3.4M |
| 2023-06-02 | 5.10 | 5.48 | 5.06 | 5.45 | 7.1M |
| 2023-06-01 | 5.16 | 5.20 | 5.04 | 5.04 | 3.9M |
| 2023-05-31 | 5.34 | 5.34 | 5.16 | 5.17 | 9.4M |
| 2023-05-30 | 5.45 | 5.51 | 5.20 | 5.33 | 7.4M |
| 2023-05-29 | 5.50 | 5.53 | 5.37 | 5.45 | 7.0M |
| 2023-05-25 | 5.46 | 5.59 | 5.42 | 5.45 | 5.9M |
| 2023-05-24 | 5.56 | 5.57 | 5.40 | 5.49 | 4.4M |
| 2023-05-23 | 5.61 | 5.71 | 5.58 | 5.58 | 2.0M |
| 2023-05-22 | 5.56 | 5.73 | 5.56 | 5.58 | 4.4M |
| 2023-05-19 | 5.56 | 5.61 | 5.47 | 5.54 | 3.0M |
| 2023-05-18 | 5.62 | 5.68 | 5.53 | 5.56 | 6.4M |
| 2023-05-17 | 5.82 | 5.82 | 5.54 | 5.54 | 4.9M |
| 2023-05-16 | 5.84 | 5.90 | 5.74 | 5.79 | 2.8M |
| 2023-05-15 | 5.94 | 5.94 | 5.64 | 5.81 | 5.7M |
| 2023-05-12 | 6.31 | 6.32 | 6.03 | 6.07 | 6.4M |
| 2023-05-11 | 6.28 | 6.34 | 6.24 | 6.30 | 4.5M |
| 2023-05-10 | 6.38 | 6.38 | 6.18 | 6.31 | 4.1M |
| 2023-05-09 | 6.45 | 6.57 | 6.34 | 6.35 | 5.1M |
| 2023-05-08 | 6.52 | 6.62 | 6.44 | 6.49 | 3.3M |
| 2023-05-05 | 6.59 | 6.59 | 6.48 | 6.53 | 3.1M |
| 2023-05-04 | 6.60 | 6.67 | 6.48 | 6.53 | 3.5M |
| 2023-05-03 | 6.64 | 6.64 | 6.45 | 6.51 | 2.6M |
| 2023-05-02 | 6.86 | 6.86 | 6.61 | 6.69 | 1.5M |
| 2023-04-28 | 6.80 | 6.86 | 6.72 | 6.76 | 2.7M |
| 2023-04-27 | 6.60 | 6.81 | 6.59 | 6.77 | 1.9M |
| 2023-04-26 | 6.56 | 6.72 | 6.54 | 6.68 | 1.3M |
| 2023-04-25 | 6.68 | 6.75 | 6.52 | 6.56 | 2.3M |
| 2023-04-24 | 6.79 | 6.79 | 6.60 | 6.68 | 2.6M |
| 2023-04-21 | 6.87 | 7.00 | 6.74 | 6.79 | 6.0M |
| 2023-04-20 | 6.89 | 6.98 | 6.88 | 6.97 | 1.7M |
| 2023-04-19 | 7.12 | 7.12 | 6.91 | 6.92 | 3.3M |
| 2023-04-18 | 7.16 | 7.18 | 6.99 | 7.12 | 3.1M |
| 2023-04-17 | 7.09 | 7.14 | 6.96 | 7.09 | 5.3M |
| 2023-04-14 | 6.96 | 7.05 | 6.89 | 7.00 | 2.8M |
| 2023-04-13 | 6.80 | 6.96 | 6.70 | 6.93 | 2.4M |
| 2023-04-12 | 6.98 | 6.99 | 6.85 | 6.91 | 3.2M |
| 2023-04-11 | 6.80 | 7.06 | 6.80 | 6.98 | 4.7M |
| 2023-04-06 | 6.91 | 6.91 | 6.65 | 6.80 | 4.5M |
| 2023-04-04 | 7.18 | 7.18 | 6.78 | 6.92 | 5.6M |
| 2023-04-03 | 7.05 | 7.17 | 7.02 | 7.12 | 3.6M |
| 2023-03-31 | 7.14 | 7.19 | 6.98 | 7.02 | 5.8M |
| 2023-03-30 | 7.15 | 7.17 | 6.86 | 7.14 | 4.7M |
| 2023-03-29 | 7.15 | 7.21 | 6.93 | 7.00 | 4.8M |
| 2023-03-28 | 7.08 | 7.16 | 6.92 | 7.15 | 2.8M |
| 2023-03-27 | 7.28 | 7.48 | 7.05 | 7.08 | 3.8M |
| 2023-03-24 | 7.50 | 7.55 | 7.28 | 7.31 | 3.8M |
| 2023-03-23 | 7.50 | 7.64 | 7.42 | 7.63 | 3.6M |
| 2023-03-22 | 7.56 | 7.61 | 7.45 | 7.55 | 2.7M |
| 2023-03-21 | 7.60 | 7.60 | 7.18 | 7.51 | 5.4M |
| 2023-03-20 | 7.82 | 7.82 | 7.36 | 7.48 | 2.1M |
| 2023-03-17 | 7.34 | 7.67 | 7.34 | 7.66 | 5.8M |
| 2023-03-16 | 7.46 | 7.47 | 7.20 | 7.34 | 4.7M |
| 2023-03-15 | 7.33 | 7.54 | 7.31 | 7.48 | 5.0M |
| 2023-03-14 | 7.55 | 7.55 | 7.04 | 7.14 | 9.9M |
| 2023-03-13 | 7.49 | 7.65 | 7.48 | 7.56 | 5.4M |
| 2023-03-10 | 7.80 | 7.85 | 7.35 | 7.44 | 8.0M |
| 2023-03-09 | 8.00 | 8.00 | 7.73 | 7.76 | 5.5M |
| 2023-03-08 | 8.28 | 8.28 | 7.94 | 8.00 | 5.7M |
| 2023-03-07 | 8.55 | 8.66 | 8.23 | 8.27 | 4.0M |
| 2023-03-06 | 8.63 | 8.82 | 8.28 | 8.55 | 4.3M |
| 2023-03-03 | 8.52 | 8.93 | 8.52 | 8.88 | 5.1M |
| 2023-03-02 | 8.75 | 8.89 | 8.70 | 8.80 | 2.2M |
| 2023-03-01 | 8.37 | 8.77 | 8.29 | 8.75 | 11.5M |
| 2023-02-28 | 8.26 | 8.47 | 8.16 | 8.27 | 11.8M |
| 2023-02-27 | 8.23 | 8.31 | 8.00 | 8.25 | 3.9M |
| 2023-02-24 | 8.35 | 8.50 | 8.12 | 8.23 | 4.1M |
| 2023-02-23 | 9.05 | 9.15 | 8.26 | 8.35 | 8.1M |
| 2023-02-22 | 8.96 | 9.12 | 8.93 | 9.05 | 4.0M |
| 2023-02-21 | 9.13 | 9.48 | 8.92 | 8.96 | 4.2M |
| 2023-02-20 | 8.72 | 9.35 | 8.50 | 9.21 | 7.8M |
| 2023-02-17 | 8.60 | 8.87 | 8.53 | 8.72 | 2.8M |
| 2023-02-16 | 8.79 | 8.94 | 8.62 | 8.67 | 2.4M |
| 2023-02-15 | 8.73 | 8.86 | 8.61 | 8.72 | 3.6M |
| 2023-02-14 | 8.66 | 8.88 | 8.58 | 8.77 | 3.4M |
| 2023-02-13 | 8.54 | 8.68 | 8.35 | 8.67 | 3.1M |
| 2023-02-10 | 8.87 | 8.89 | 8.52 | 8.55 | 3.8M |
| 2023-02-09 | 8.87 | 9.20 | 8.87 | 8.97 | 2.4M |
| 2023-02-08 | 8.88 | 9.18 | 8.85 | 8.96 | 6.5M |
| 2023-02-07 | 9.03 | 9.03 | 8.81 | 8.89 | 2.5M |
| 2023-02-06 | 9.25 | 9.25 | 8.68 | 8.80 | 4.9M |
| 2023-02-03 | 9.00 | 9.18 | 8.99 | 9.13 | 2.7M |
| 2023-02-02 | 9.40 | 9.42 | 9.12 | 9.24 | 2.8M |
| 2023-02-01 | 9.01 | 9.27 | 8.81 | 9.27 | 5.8M |
| 2023-01-31 | 9.45 | 9.54 | 8.85 | 8.91 | 6.8M |
| 2023-01-30 | 10.02 | 10.06 | 9.31 | 9.38 | 6.6M |
| 2023-01-27 | 9.56 | 10.00 | 9.45 | 10.00 | 6.9M |
| 2023-01-26 | 9.19 | 9.52 | 9.19 | 9.52 | 4.4M |
| 2023-01-20 | 9.45 | 9.45 | 9.00 | 9.09 | 4.5M |
| 2023-01-19 | 9.15 | 9.42 | 9.15 | 9.35 | 2.6M |
| 2023-01-18 | 9.26 | 9.26 | 9.01 | 9.20 | 5.2M |
| 2023-01-17 | 9.46 | 9.46 | 9.03 | 9.17 | 2.7M |
| 2023-01-16 | 9.55 | 9.55 | 9.10 | 9.22 | 3.3M |
| 2023-01-13 | 9.29 | 9.44 | 8.94 | 9.40 | 6.4M |
| 2023-01-12 | 9.22 | 9.28 | 8.95 | 9.00 | 3.1M |
| 2023-01-11 | 9.19 | 9.19 | 8.98 | 9.08 | 3.5M |
| 2023-01-10 | 9.00 | 9.15 | 8.94 | 9.10 | 2.8M |
| 2023-01-09 | 8.99 | 9.12 | 8.92 | 9.00 | 2.5M |
| 2023-01-06 | 9.18 | 9.18 | 8.72 | 8.93 | 2.7M |
| 2023-01-05 | 8.92 | 9.08 | 8.71 | 8.87 | 4.0M |
| 2023-01-04 | 8.28 | 8.77 | 8.28 | 8.63 | 4.4M |
| 2023-01-03 | 8.24 | 8.39 | 7.94 | 8.33 | 1.4M |