4.07
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 | 3.44 | 3.48 | 3.41 | 3.44 | 45.2M |
| 2024-12-30 | 3.32 | 3.45 | 3.31 | 3.44 | 75.4M |
| 2024-12-27 | 3.26 | 3.33 | 3.24 | 3.33 | 50.8M |
| 2024-12-24 | 3.24 | 3.31 | 3.24 | 3.26 | 38.1M |
| 2024-12-23 | 3.18 | 3.26 | 3.17 | 3.25 | 47.3M |
| 2024-12-20 | 3.19 | 3.20 | 3.17 | 3.18 | 38.3M |
| 2024-12-19 | 3.17 | 3.20 | 3.16 | 3.19 | 31.4M |
| 2024-12-18 | 3.13 | 3.20 | 3.12 | 3.19 | 54.8M |
| 2024-12-17 | 3.17 | 3.17 | 3.10 | 3.11 | 29.4M |
| 2024-12-16 | 3.11 | 3.17 | 3.10 | 3.17 | 40.6M |
| 2024-12-13 | 3.14 | 3.14 | 3.10 | 3.12 | 33.6M |
| 2024-12-12 | 3.08 | 3.17 | 3.08 | 3.16 | 29.5M |
| 2024-12-11 | 3.12 | 3.14 | 3.07 | 3.08 | 29.1M |
| 2024-12-10 | 3.21 | 3.22 | 3.11 | 3.12 | 34.5M |
| 2024-12-09 | 3.10 | 3.17 | 3.08 | 3.16 | 30.8M |
| 2024-12-06 | 3.08 | 3.11 | 3.07 | 3.11 | 26.7M |
| 2024-12-05 | 3.07 | 3.09 | 3.06 | 3.07 | 16.5M |
| 2024-12-04 | 3.10 | 3.11 | 3.05 | 3.07 | 26.5M |
| 2024-12-03 | 3.04 | 3.10 | 3.03 | 3.10 | 28.6M |
| 2024-12-02 | 3.03 | 3.06 | 3.01 | 3.06 | 19.0M |
| 2024-11-29 | 3.01 | 3.05 | 3.00 | 3.03 | 25.0M |
| 2024-11-28 | 3.06 | 3.06 | 3.00 | 3.00 | 12.4M |
| 2024-11-27 | 3.03 | 3.05 | 2.98 | 3.05 | 21.5M |
| 2024-11-26 | 3.08 | 3.08 | 3.01 | 3.02 | 24.3M |
| 2024-11-25 | 3.04 | 3.08 | 3.01 | 3.08 | 49.4M |
| 2024-11-22 | 3.12 | 3.12 | 3.00 | 3.03 | 25.6M |
| 2024-11-21 | 3.11 | 3.16 | 3.09 | 3.10 | 25.4M |
| 2024-11-20 | 3.18 | 3.19 | 3.08 | 3.12 | 31.6M |
| 2024-11-19 | 3.14 | 3.28 | 3.09 | 3.16 | 105.3M |
| 2024-11-18 | 2.96 | 3.13 | 2.96 | 3.08 | 68.7M |
| 2024-11-15 | 2.94 | 2.98 | 2.93 | 2.93 | 17.4M |
| 2024-11-14 | 2.96 | 2.98 | 2.92 | 2.92 | 16.5M |
| 2024-11-13 | 2.95 | 2.98 | 2.92 | 2.96 | 18.4M |
| 2024-11-12 | 3.01 | 3.03 | 2.93 | 2.96 | 21.1M |
| 2024-11-11 | 3.06 | 3.06 | 3.00 | 3.01 | 17.2M |
| 2024-11-08 | 3.08 | 3.10 | 3.02 | 3.06 | 22.0M |
| 2024-11-07 | 2.97 | 3.06 | 2.96 | 3.05 | 22.3M |
| 2024-11-06 | 3.00 | 3.03 | 2.96 | 2.98 | 22.5M |
| 2024-11-05 | 2.93 | 3.01 | 2.92 | 3.01 | 29.4M |
| 2024-11-04 | 2.93 | 2.95 | 2.88 | 2.93 | 17.7M |
| 2024-11-01 | 2.90 | 2.96 | 2.89 | 2.94 | 26.1M |
| 2024-10-31 | 2.91 | 2.94 | 2.87 | 2.89 | 56.3M |
| 2024-10-30 | 3.01 | 3.01 | 2.91 | 2.94 | 44.1M |
| 2024-10-29 | 3.06 | 3.08 | 2.98 | 3.01 | 41.5M |
| 2024-10-28 | 3.19 | 3.20 | 3.15 | 3.18 | 20.1M |
| 2024-10-25 | 3.20 | 3.21 | 3.18 | 3.19 | 25.0M |
| 2024-10-24 | 3.21 | 3.22 | 3.18 | 3.19 | 11.7M |
| 2024-10-23 | 3.20 | 3.22 | 3.19 | 3.20 | 23.1M |
| 2024-10-22 | 3.22 | 3.23 | 3.18 | 3.20 | 21.9M |
| 2024-10-21 | 3.27 | 3.27 | 3.19 | 3.20 | 23.3M |
| 2024-10-18 | 3.18 | 3.25 | 3.14 | 3.24 | 35.1M |
| 2024-10-17 | 3.25 | 3.27 | 3.15 | 3.17 | 32.4M |
| 2024-10-16 | 3.20 | 3.27 | 3.19 | 3.24 | 41.5M |
| 2024-10-15 | 3.32 | 3.33 | 3.19 | 3.22 | 41.5M |
| 2024-10-14 | 3.31 | 3.35 | 3.23 | 3.31 | 83.1M |
| 2024-10-10 | 3.16 | 3.28 | 3.15 | 3.24 | 72.4M |
| 2024-10-09 | 3.35 | 3.37 | 3.10 | 3.14 | 86.4M |
| 2024-10-08 | 3.64 | 3.71 | 3.30 | 3.35 | 133.9M |
| 2024-10-07 | 3.49 | 3.65 | 3.49 | 3.65 | 38.7M |
| 2024-10-04 | 3.32 | 3.49 | 3.30 | 3.47 | 34.6M |
| 2024-10-03 | 3.41 | 3.44 | 3.21 | 3.32 | 34.5M |
| 2024-10-02 | 3.23 | 3.35 | 3.20 | 3.33 | 38.8M |
| 2024-09-30 | 3.18 | 3.25 | 3.14 | 3.17 | 123.1M |
| 2024-09-27 | 3.15 | 3.19 | 3.07 | 3.12 | 58.1M |
| 2024-09-26 | 2.99 | 3.11 | 2.95 | 3.11 | 85.4M |
| 2024-09-25 | 2.94 | 3.03 | 2.94 | 2.98 | 58.5M |
| 2024-09-24 | 2.85 | 2.93 | 2.84 | 2.92 | 43.0M |
| 2024-09-23 | 2.81 | 2.87 | 2.81 | 2.84 | 25.7M |
| 2024-09-20 | 2.78 | 2.82 | 2.77 | 2.81 | 32.2M |
| 2024-09-19 | 2.78 | 2.79 | 2.74 | 2.78 | 15.6M |
| 2024-09-17 | 2.75 | 2.80 | 2.75 | 2.79 | 5.7M |
| 2024-09-16 | 2.72 | 2.74 | 2.70 | 2.73 | 4.5M |
| 2024-09-13 | 2.69 | 2.73 | 2.68 | 2.71 | 8.2M |
| 2024-09-12 | 2.66 | 2.70 | 2.63 | 2.69 | 13.2M |
| 2024-09-11 | 2.69 | 2.69 | 2.63 | 2.64 | 14.3M |
| 2024-09-10 | 2.67 | 2.70 | 2.66 | 2.68 | 13.2M |
| 2024-09-09 | 2.76 | 2.76 | 2.66 | 2.69 | 31.7M |
| 2024-09-05 | 2.76 | 2.78 | 2.74 | 2.76 | 8.7M |
| 2024-09-04 | 2.76 | 2.79 | 2.75 | 2.76 | 8.9M |
| 2024-09-03 | 2.81 | 2.84 | 2.76 | 2.78 | 13.3M |
| 2024-09-02 | 2.81 | 2.84 | 2.79 | 2.82 | 17.4M |
| 2024-08-30 | 2.77 | 2.83 | 2.76 | 2.81 | 33.1M |
| 2024-08-29 | 2.80 | 2.82 | 2.73 | 2.75 | 17.5M |
| 2024-08-28 | 2.84 | 2.84 | 2.79 | 2.80 | 14.8M |
| 2024-08-27 | 2.81 | 2.85 | 2.81 | 2.84 | 20.3M |
| 2024-08-26 | 2.77 | 2.82 | 2.76 | 2.81 | 12.5M |
| 2024-08-23 | 2.79 | 2.79 | 2.75 | 2.77 | 10.9M |
| 2024-08-22 | 2.78 | 2.79 | 2.76 | 2.79 | 9.5M |
| 2024-08-21 | 2.78 | 2.79 | 2.74 | 2.78 | 9.9M |
| 2024-08-20 | 2.78 | 2.79 | 2.76 | 2.79 | 15.3M |
| 2024-08-19 | 2.75 | 2.78 | 2.75 | 2.78 | 11.3M |
| 2024-08-16 | 2.74 | 2.75 | 2.72 | 2.75 | 11.9M |
| 2024-08-15 | 2.70 | 2.74 | 2.69 | 2.72 | 12.2M |
| 2024-08-14 | 2.71 | 2.72 | 2.69 | 2.71 | 12.0M |
| 2024-08-13 | 2.72 | 2.73 | 2.69 | 2.71 | 12.9M |
| 2024-08-12 | 2.70 | 2.71 | 2.68 | 2.71 | 10.9M |
| 2024-08-09 | 2.71 | 2.73 | 2.69 | 2.70 | 11.5M |
| 2024-08-08 | 2.70 | 2.70 | 2.67 | 2.69 | 8.7M |
| 2024-08-07 | 2.69 | 2.72 | 2.67 | 2.70 | 14.8M |
| 2024-08-06 | 2.70 | 2.72 | 2.66 | 2.68 | 21.3M |
| 2024-08-05 | 2.73 | 2.75 | 2.66 | 2.68 | 21.6M |
| 2024-08-02 | 2.75 | 2.77 | 2.71 | 2.76 | 20.0M |
| 2024-08-01 | 2.78 | 2.79 | 2.74 | 2.77 | 12.4M |
| 2024-07-31 | 2.72 | 2.78 | 2.72 | 2.77 | 14.8M |
| 2024-07-30 | 2.73 | 2.74 | 2.70 | 2.72 | 10.6M |
| 2024-07-29 | 2.70 | 2.75 | 2.70 | 2.73 | 14.1M |
| 2024-07-26 | 2.69 | 2.72 | 2.67 | 2.69 | 16.1M |
| 2024-07-25 | 2.78 | 2.80 | 2.67 | 2.68 | 31.1M |
| 2024-07-24 | 2.80 | 2.82 | 2.78 | 2.79 | 14.3M |
| 2024-07-23 | 2.80 | 2.84 | 2.77 | 2.79 | 14.9M |
| 2024-07-22 | 2.80 | 2.80 | 2.74 | 2.79 | 7.4M |
| 2024-07-19 | 2.83 | 2.84 | 2.77 | 2.78 | 14.6M |
| 2024-07-18 | 2.84 | 2.86 | 2.81 | 2.84 | 9.0M |
| 2024-07-17 | 2.81 | 2.84 | 2.80 | 2.83 | 10.9M |
| 2024-07-16 | 2.84 | 2.85 | 2.80 | 2.82 | 11.4M |
| 2024-07-15 | 2.84 | 2.87 | 2.82 | 2.84 | 11.2M |
| 2024-07-12 | 2.81 | 2.85 | 2.81 | 2.85 | 19.3M |
| 2024-07-11 | 2.79 | 2.81 | 2.78 | 2.81 | 12.9M |
| 2024-07-10 | 2.78 | 2.80 | 2.76 | 2.77 | 10.2M |
| 2024-07-09 | 2.74 | 2.78 | 2.73 | 2.78 | 12.0M |
| 2024-07-08 | 2.75 | 2.77 | 2.72 | 2.75 | 14.7M |
| 2024-07-05 | 2.82 | 2.82 | 2.75 | 2.76 | 13.2M |
| 2024-07-04 | 2.78 | 2.82 | 2.78 | 2.82 | 17.3M |
| 2024-07-03 | 2.81 | 2.83 | 2.77 | 2.79 | 14.7M |
| 2024-07-02 | 2.70 | 2.81 | 2.70 | 2.79 | 24.6M |
| 2024-06-28 | 2.67 | 2.74 | 2.67 | 2.70 | 35.5M |
| 2024-06-27 | 2.93 | 2.93 | 2.88 | 2.89 | 28.4M |
| 2024-06-26 | 2.94 | 2.95 | 2.92 | 2.94 | 19.3M |
| 2024-06-25 | 2.96 | 2.98 | 2.92 | 2.94 | 17.7M |
| 2024-06-24 | 2.96 | 2.96 | 2.90 | 2.96 | 21.5M |
| 2024-06-21 | 3.00 | 3.01 | 2.95 | 2.97 | 27.3M |
| 2024-06-20 | 3.04 | 3.04 | 3.00 | 3.01 | 21.3M |
| 2024-06-19 | 3.00 | 3.04 | 2.99 | 3.02 | 16.4M |
| 2024-06-18 | 2.92 | 3.00 | 2.91 | 2.98 | 26.0M |
| 2024-06-17 | 2.93 | 2.94 | 2.90 | 2.91 | 19.2M |
| 2024-06-14 | 2.91 | 2.96 | 2.91 | 2.94 | 23.7M |
| 2024-06-13 | 2.90 | 2.95 | 2.90 | 2.94 | 18.0M |
| 2024-06-12 | 2.94 | 2.94 | 2.87 | 2.91 | 21.2M |
| 2024-06-11 | 2.96 | 2.97 | 2.89 | 2.94 | 24.6M |
| 2024-06-07 | 2.95 | 2.99 | 2.94 | 2.96 | 19.0M |
| 2024-06-06 | 2.98 | 2.99 | 2.93 | 2.94 | 18.3M |
| 2024-06-05 | 2.97 | 3.01 | 2.95 | 2.97 | 18.5M |
| 2024-06-04 | 2.98 | 2.99 | 2.95 | 2.96 | 14.2M |
| 2024-06-03 | 2.98 | 3.01 | 2.96 | 2.97 | 23.9M |
| 2024-05-31 | 2.95 | 3.03 | 2.95 | 2.96 | 83.4M |
| 2024-05-30 | 3.00 | 3.02 | 2.92 | 2.95 | 33.2M |
| 2024-05-29 | 3.04 | 3.05 | 2.97 | 3.00 | 36.8M |
| 2024-05-28 | 3.08 | 3.09 | 3.02 | 3.04 | 19.8M |
| 2024-05-27 | 3.07 | 3.11 | 3.05 | 3.08 | 21.9M |
| 2024-05-24 | 3.10 | 3.13 | 3.07 | 3.07 | 18.1M |
| 2024-05-23 | 3.16 | 3.18 | 3.08 | 3.10 | 27.8M |
| 2024-05-22 | 3.12 | 3.20 | 3.11 | 3.16 | 43.1M |
| 2024-05-21 | 3.12 | 3.13 | 3.08 | 3.11 | 26.9M |
| 2024-05-20 | 3.12 | 3.16 | 3.09 | 3.10 | 34.2M |
| 2024-05-17 | 3.05 | 3.09 | 3.03 | 3.07 | 32.9M |
| 2024-05-16 | 2.95 | 3.05 | 2.95 | 3.04 | 44.3M |
| 2024-05-14 | 2.98 | 3.00 | 2.94 | 2.95 | 13.1M |
| 2024-05-13 | 3.02 | 3.02 | 2.96 | 2.98 | 23.6M |
| 2024-05-10 | 2.86 | 3.00 | 2.86 | 2.99 | 49.8M |
| 2024-05-09 | 2.85 | 2.88 | 2.84 | 2.86 | 13.9M |
| 2024-05-08 | 2.85 | 2.87 | 2.84 | 2.84 | 11.7M |
| 2024-05-07 | 2.85 | 2.87 | 2.83 | 2.85 | 15.5M |
| 2024-05-06 | 2.86 | 2.89 | 2.84 | 2.84 | 13.6M |
| 2024-05-03 | 2.80 | 2.87 | 2.80 | 2.83 | 12.3M |
| 2024-05-02 | 2.86 | 2.87 | 2.79 | 2.80 | 14.5M |
| 2024-04-30 | 2.86 | 2.90 | 2.83 | 2.87 | 19.9M |
| 2024-04-29 | 2.83 | 2.89 | 2.82 | 2.89 | 24.3M |
| 2024-04-26 | 2.82 | 2.84 | 2.82 | 2.83 | 10.1M |
| 2024-04-25 | 2.81 | 2.84 | 2.80 | 2.82 | 14.9M |
| 2024-04-24 | 2.78 | 2.82 | 2.78 | 2.81 | 8.8M |
| 2024-04-23 | 2.80 | 2.82 | 2.78 | 2.79 | 10.5M |
| 2024-04-22 | 2.79 | 2.82 | 2.79 | 2.81 | 13.9M |
| 2024-04-19 | 2.79 | 2.81 | 2.77 | 2.78 | 12.6M |
| 2024-04-18 | 2.77 | 2.82 | 2.77 | 2.80 | 20.4M |
| 2024-04-17 | 2.71 | 2.77 | 2.71 | 2.75 | 10.5M |
| 2024-04-16 | 2.72 | 2.75 | 2.71 | 2.71 | 9.8M |
| 2024-04-15 | 2.73 | 2.76 | 2.72 | 2.73 | 10.0M |
| 2024-04-12 | 2.77 | 2.79 | 2.73 | 2.73 | 12.3M |
| 2024-04-11 | 2.79 | 2.80 | 2.76 | 2.78 | 7.6M |
| 2024-04-10 | 2.79 | 2.80 | 2.77 | 2.79 | 9.8M |
| 2024-04-09 | 2.78 | 2.80 | 2.76 | 2.77 | 6.8M |
| 2024-04-08 | 2.75 | 2.79 | 2.75 | 2.77 | 15.9M |
| 2024-04-05 | 2.76 | 2.79 | 2.71 | 2.74 | 4.2M |
| 2024-04-03 | 2.77 | 2.78 | 2.75 | 2.76 | 13.6M |
| 2024-04-02 | 2.73 | 2.78 | 2.73 | 2.76 | 17.9M |
| 2024-03-28 | 2.74 | 2.74 | 2.68 | 2.71 | 19.7M |
| 2024-03-27 | 2.74 | 2.76 | 2.71 | 2.73 | 9.4M |
| 2024-03-26 | 2.73 | 2.76 | 2.72 | 2.73 | 11.9M |
| 2024-03-25 | 2.73 | 2.75 | 2.69 | 2.72 | 7.4M |
| 2024-03-22 | 2.73 | 2.75 | 2.70 | 2.73 | 7.1M |
| 2024-03-21 | 2.72 | 2.75 | 2.71 | 2.74 | 11.6M |
| 2024-03-20 | 2.70 | 2.73 | 2.68 | 2.71 | 10.2M |
| 2024-03-19 | 2.73 | 2.74 | 2.70 | 2.70 | 10.7M |
| 2024-03-18 | 2.72 | 2.76 | 2.71 | 2.74 | 14.3M |
| 2024-03-15 | 2.74 | 2.74 | 2.67 | 2.70 | 38.7M |
| 2024-03-14 | 2.74 | 2.76 | 2.71 | 2.73 | 12.1M |
| 2024-03-13 | 2.78 | 2.79 | 2.73 | 2.73 | 17.4M |
| 2024-03-12 | 2.76 | 2.79 | 2.72 | 2.78 | 16.7M |
| 2024-03-11 | 2.76 | 2.79 | 2.74 | 2.76 | 14.6M |
| 2024-03-08 | 2.74 | 2.78 | 2.74 | 2.76 | 23.8M |
| 2024-03-07 | 2.77 | 2.80 | 2.72 | 2.74 | 20.1M |
| 2024-03-06 | 2.76 | 2.79 | 2.75 | 2.77 | 11.3M |
| 2024-03-05 | 2.77 | 2.78 | 2.75 | 2.76 | 8.9M |
| 2024-03-04 | 2.78 | 2.78 | 2.75 | 2.77 | 11.0M |
| 2024-03-01 | 2.76 | 2.81 | 2.75 | 2.79 | 10.8M |
| 2024-02-29 | 2.77 | 2.81 | 2.75 | 2.76 | 34.1M |
| 2024-02-28 | 2.79 | 2.81 | 2.76 | 2.78 | 10.9M |
| 2024-02-27 | 2.79 | 2.80 | 2.76 | 2.78 | 13.7M |
| 2024-02-26 | 2.83 | 2.84 | 2.76 | 2.79 | 13.3M |
| 2024-02-23 | 2.84 | 2.87 | 2.82 | 2.83 | 11.7M |
| 2024-02-22 | 2.81 | 2.84 | 2.80 | 2.84 | 11.0M |
| 2024-02-21 | 2.75 | 2.84 | 2.74 | 2.82 | 26.3M |
| 2024-02-20 | 2.69 | 2.78 | 2.67 | 2.76 | 21.9M |
| 2024-02-19 | 2.65 | 2.69 | 2.64 | 2.68 | 11.1M |
| 2024-02-16 | 2.60 | 2.67 | 2.59 | 2.67 | 7.6M |
| 2024-02-15 | 2.62 | 2.63 | 2.56 | 2.58 | 5.3M |
| 2024-02-14 | 2.59 | 2.63 | 2.56 | 2.62 | 2.0M |
| 2024-02-09 | 2.62 | 2.62 | 2.55 | 2.59 | 2.9M |
| 2024-02-08 | 2.66 | 2.66 | 2.62 | 2.65 | 14.5M |
| 2024-02-07 | 2.65 | 2.66 | 2.62 | 2.65 | 8.5M |
| 2024-02-06 | 2.57 | 2.65 | 2.56 | 2.64 | 14.0M |
| 2024-02-05 | 2.58 | 2.59 | 2.55 | 2.57 | 11.0M |
| 2024-02-02 | 2.59 | 2.64 | 2.56 | 2.58 | 8.7M |
| 2024-02-01 | 2.63 | 2.63 | 2.57 | 2.59 | 17.0M |
| 2024-01-31 | 2.61 | 2.65 | 2.59 | 2.60 | 11.4M |
| 2024-01-30 | 2.66 | 2.67 | 2.61 | 2.63 | 11.2M |
| 2024-01-29 | 2.67 | 2.69 | 2.66 | 2.67 | 11.4M |
| 2024-01-26 | 2.64 | 2.67 | 2.63 | 2.64 | 19.3M |
| 2024-01-25 | 2.59 | 2.64 | 2.58 | 2.64 | 20.6M |
| 2024-01-24 | 2.52 | 2.62 | 2.50 | 2.60 | 17.3M |
| 2024-01-23 | 2.47 | 2.53 | 2.43 | 2.50 | 16.6M |
| 2024-01-22 | 2.52 | 2.53 | 2.43 | 2.45 | 20.3M |
| 2024-01-19 | 2.51 | 2.54 | 2.51 | 2.52 | 5.6M |
| 2024-01-18 | 2.50 | 2.54 | 2.48 | 2.51 | 21.2M |
| 2024-01-17 | 2.61 | 2.62 | 2.50 | 2.50 | 20.6M |
| 2024-01-16 | 2.62 | 2.65 | 2.61 | 2.61 | 14.0M |
| 2024-01-15 | 2.63 | 2.63 | 2.61 | 2.63 | 9.0M |
| 2024-01-12 | 2.60 | 2.65 | 2.60 | 2.63 | 7.0M |
| 2024-01-11 | 2.60 | 2.63 | 2.59 | 2.60 | 5.7M |
| 2024-01-10 | 2.62 | 2.64 | 2.58 | 2.60 | 6.3M |
| 2024-01-09 | 2.66 | 2.66 | 2.61 | 2.63 | 4.9M |
| 2024-01-08 | 2.67 | 2.69 | 2.62 | 2.63 | 10.6M |
| 2024-01-05 | 2.64 | 2.69 | 2.64 | 2.67 | 12.4M |
| 2024-01-04 | 2.63 | 2.65 | 2.62 | 2.65 | 5.2M |
| 2024-01-03 | 2.63 | 2.64 | 2.61 | 2.64 | 5.4M |
| 2024-01-02 | 2.63 | 2.65 | 2.61 | 2.63 | 6.6M |