4.03
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 | 3.23 | 3.24 | 3.14 | 3.14 | 95.0M |
| 2024-12-30 | 3.23 | 3.25 | 3.21 | 3.23 | 52.2M |
| 2024-12-27 | 3.23 | 3.28 | 3.22 | 3.23 | 66.0M |
| 2024-12-26 | 3.20 | 3.23 | 3.20 | 3.23 | 66.5M |
| 2024-12-25 | 3.23 | 3.23 | 3.17 | 3.20 | 74.0M |
| 2024-12-24 | 3.19 | 3.23 | 3.19 | 3.23 | 86.9M |
| 2024-12-23 | 3.23 | 3.25 | 3.19 | 3.19 | 71.8M |
| 2024-12-20 | 3.23 | 3.27 | 3.23 | 3.24 | 57.8M |
| 2024-12-19 | 3.20 | 3.25 | 3.19 | 3.24 | 85.2M |
| 2024-12-18 | 3.21 | 3.25 | 3.21 | 3.23 | 82.6M |
| 2024-12-17 | 3.23 | 3.25 | 3.20 | 3.21 | 79.5M |
| 2024-12-16 | 3.28 | 3.29 | 3.23 | 3.24 | 60.5M |
| 2024-12-13 | 3.32 | 3.33 | 3.28 | 3.29 | 168.7M |
| 2024-12-12 | 3.31 | 3.35 | 3.30 | 3.34 | 78.4M |
| 2024-12-11 | 3.28 | 3.31 | 3.27 | 3.31 | 175.0M |
| 2024-12-10 | 3.46 | 3.46 | 3.27 | 3.28 | 158.9M |
| 2024-12-09 | 3.28 | 3.29 | 3.24 | 3.26 | 94.4M |
| 2024-12-06 | 3.23 | 3.29 | 3.22 | 3.28 | 118.6M |
| 2024-12-05 | 3.20 | 3.25 | 3.20 | 3.23 | 49.2M |
| 2024-12-04 | 3.25 | 3.25 | 3.20 | 3.22 | 78.2M |
| 2024-12-03 | 3.25 | 3.27 | 3.22 | 3.25 | 83.8M |
| 2024-12-02 | 3.21 | 3.27 | 3.20 | 3.25 | 77.1M |
| 2024-11-29 | 3.16 | 3.24 | 3.14 | 3.20 | 117.8M |
| 2024-11-28 | 3.18 | 3.19 | 3.15 | 3.16 | 79.3M |
| 2024-11-27 | 3.11 | 3.18 | 3.07 | 3.18 | 117.4M |
| 2024-11-26 | 3.13 | 3.16 | 3.12 | 3.12 | 66.3M |
| 2024-11-25 | 3.15 | 3.16 | 3.10 | 3.14 | 149.0M |
| 2024-11-22 | 3.27 | 3.27 | 3.15 | 3.15 | 74.0M |
| 2024-11-21 | 3.28 | 3.29 | 3.26 | 3.28 | 73.0M |
| 2024-11-20 | 3.25 | 3.29 | 3.23 | 3.28 | 97.3M |
| 2024-11-19 | 3.20 | 3.25 | 3.17 | 3.25 | 144.1M |
| 2024-11-18 | 3.25 | 3.27 | 3.18 | 3.20 | 138.4M |
| 2024-11-15 | 3.32 | 3.34 | 3.24 | 3.24 | 175.6M |
| 2024-11-14 | 3.42 | 3.42 | 3.32 | 3.34 | 245.0M |
| 2024-11-13 | 3.40 | 3.45 | 3.38 | 3.42 | 108.1M |
| 2024-11-12 | 3.47 | 3.49 | 3.40 | 3.43 | 279.3M |
| 2024-11-11 | 3.38 | 3.47 | 3.38 | 3.47 | 121.2M |
| 2024-11-08 | 3.45 | 3.47 | 3.40 | 3.41 | 115.4M |
| 2024-11-07 | 3.32 | 3.42 | 3.31 | 3.42 | 85.3M |
| 2024-11-06 | 3.36 | 3.40 | 3.33 | 3.35 | 156.7M |
| 2024-11-05 | 3.25 | 3.37 | 3.24 | 3.36 | 366.1M |
| 2024-11-04 | 3.20 | 3.25 | 3.20 | 3.25 | 82.7M |
| 2024-11-01 | 3.22 | 3.25 | 3.18 | 3.20 | 112.2M |
| 2024-10-31 | 3.20 | 3.26 | 3.18 | 3.23 | 151.8M |
| 2024-10-30 | 3.19 | 3.22 | 3.17 | 3.20 | 338.7M |
| 2024-10-29 | 3.22 | 3.25 | 3.18 | 3.19 | 164.0M |
| 2024-10-28 | 3.18 | 3.23 | 3.17 | 3.22 | 64.2M |
| 2024-10-25 | 3.15 | 3.21 | 3.14 | 3.18 | 70.7M |
| 2024-10-24 | 3.15 | 3.15 | 3.12 | 3.14 | 62.5M |
| 2024-10-23 | 3.14 | 3.21 | 3.14 | 3.16 | 95.8M |
| 2024-10-22 | 3.12 | 3.16 | 3.10 | 3.15 | 85.0M |
| 2024-10-21 | 3.10 | 3.18 | 3.08 | 3.12 | 117.6M |
| 2024-10-18 | 2.96 | 3.19 | 2.96 | 3.08 | 147.6M |
| 2024-10-17 | 3.00 | 3.04 | 2.96 | 2.97 | 146.9M |
| 2024-10-16 | 2.97 | 3.04 | 2.96 | 2.99 | 68.7M |
| 2024-10-15 | 3.06 | 3.10 | 2.99 | 3.00 | 83.3M |
| 2024-10-14 | 3.01 | 3.08 | 2.96 | 3.07 | 108.0M |
| 2024-10-11 | 3.12 | 3.12 | 2.96 | 3.00 | 104.9M |
| 2024-10-10 | 3.16 | 3.22 | 3.08 | 3.12 | 130.6M |
| 2024-10-09 | 3.33 | 3.70 | 3.07 | 3.16 | 196.1M |
| 2024-10-08 | 3.50 | 3.50 | 3.18 | 3.37 | 168.7M |
| 2024-09-30 | 3.04 | 3.18 | 2.97 | 3.18 | 157.4M |
| 2024-09-27 | 2.76 | 2.93 | 2.75 | 2.89 | 102.0M |
| 2024-09-26 | 2.58 | 2.72 | 2.58 | 2.72 | 143.7M |
| 2024-09-25 | 2.60 | 2.66 | 2.59 | 2.59 | 125.4M |
| 2024-09-24 | 2.49 | 2.58 | 2.47 | 2.58 | 258.9M |
| 2024-09-23 | 2.46 | 2.49 | 2.45 | 2.46 | 136.3M |
| 2024-09-20 | 2.48 | 2.48 | 2.45 | 2.46 | 125.3M |
| 2024-09-19 | 2.45 | 2.50 | 2.43 | 2.48 | 74.3M |
| 2024-09-18 | 2.44 | 2.45 | 2.40 | 2.45 | 70.2M |
| 2024-09-13 | 2.46 | 2.47 | 2.44 | 2.44 | 52.7M |
| 2024-09-12 | 2.48 | 2.50 | 2.46 | 2.47 | 50.4M |
| 2024-09-11 | 2.46 | 2.48 | 2.45 | 2.48 | 41.0M |
| 2024-09-10 | 2.47 | 2.48 | 2.43 | 2.47 | 72.3M |
| 2024-09-09 | 2.48 | 2.49 | 2.46 | 2.47 | 42.0M |
| 2024-09-06 | 2.53 | 2.53 | 2.48 | 2.49 | 121.9M |
| 2024-09-05 | 2.51 | 2.54 | 2.51 | 2.52 | 45.6M |
| 2024-09-04 | 2.51 | 2.53 | 2.49 | 2.51 | 46.5M |
| 2024-09-03 | 2.49 | 2.53 | 2.49 | 2.52 | 60.0M |
| 2024-09-02 | 2.54 | 2.54 | 2.49 | 2.49 | 72.0M |
| 2024-08-30 | 2.50 | 2.58 | 2.49 | 2.54 | 99.4M |
| 2024-08-29 | 2.45 | 2.51 | 2.45 | 2.50 | 54.1M |
| 2024-08-28 | 2.45 | 2.48 | 2.45 | 2.46 | 21.9M |
| 2024-08-27 | 2.48 | 2.48 | 2.46 | 2.46 | 80.7M |
| 2024-08-26 | 2.49 | 2.50 | 2.48 | 2.49 | 73.5M |
| 2024-08-23 | 2.48 | 2.50 | 2.47 | 2.49 | 72.8M |
| 2024-08-22 | 2.51 | 2.52 | 2.48 | 2.49 | 85.5M |
| 2024-08-21 | 2.51 | 2.53 | 2.51 | 2.51 | 33.4M |
| 2024-08-20 | 2.56 | 2.57 | 2.51 | 2.52 | 92.1M |
| 2024-08-19 | 2.56 | 2.59 | 2.56 | 2.56 | 84.5M |
| 2024-08-16 | 2.57 | 2.58 | 2.55 | 2.56 | 58.1M |
| 2024-08-15 | 2.55 | 2.60 | 2.55 | 2.57 | 84.6M |
| 2024-08-14 | 2.59 | 2.59 | 2.55 | 2.55 | 104.3M |
| 2024-08-13 | 2.58 | 2.59 | 2.56 | 2.59 | 96.6M |
| 2024-08-12 | 2.58 | 2.60 | 2.57 | 2.58 | 75.8M |
| 2024-08-09 | 2.61 | 2.63 | 2.58 | 2.59 | 50.3M |
| 2024-08-08 | 2.59 | 2.63 | 2.57 | 2.60 | 53.0M |
| 2024-08-07 | 2.60 | 2.62 | 2.58 | 2.60 | 56.9M |
| 2024-08-06 | 2.60 | 2.62 | 2.57 | 2.60 | 51.7M |
| 2024-08-05 | 2.61 | 2.66 | 2.57 | 2.57 | 82.6M |
| 2024-08-02 | 2.64 | 2.67 | 2.62 | 2.62 | 58.7M |
| 2024-08-01 | 2.68 | 2.70 | 2.65 | 2.66 | 71.8M |
| 2024-07-31 | 2.58 | 2.68 | 2.56 | 2.68 | 160.1M |
| 2024-07-30 | 2.57 | 2.58 | 2.54 | 2.57 | 56.7M |
| 2024-07-29 | 2.59 | 2.60 | 2.57 | 2.57 | 40.4M |
| 2024-07-26 | 2.55 | 2.60 | 2.55 | 2.59 | 49.0M |
| 2024-07-25 | 2.55 | 2.58 | 2.54 | 2.55 | 46.5M |
| 2024-07-24 | 2.58 | 2.59 | 2.55 | 2.55 | 46.4M |
| 2024-07-23 | 2.66 | 2.67 | 2.58 | 2.58 | 43.7M |
| 2024-07-22 | 2.67 | 2.68 | 2.65 | 2.66 | 35.1M |
| 2024-07-19 | 2.66 | 2.68 | 2.65 | 2.67 | 64.8M |
| 2024-07-18 | 2.65 | 2.67 | 2.62 | 2.67 | 69.9M |
| 2024-07-17 | 2.67 | 2.68 | 2.65 | 2.66 | 45.6M |
| 2024-07-16 | 2.67 | 2.68 | 2.65 | 2.67 | 57.2M |
| 2024-07-15 | 2.68 | 2.68 | 2.66 | 2.67 | 68.8M |
| 2024-07-12 | 2.70 | 2.70 | 2.68 | 2.69 | 45.0M |
| 2024-07-11 | 2.67 | 2.70 | 2.66 | 2.70 | 82.5M |
| 2024-07-10 | 2.66 | 2.67 | 2.64 | 2.65 | 59.3M |
| 2024-07-09 | 2.61 | 2.67 | 2.59 | 2.66 | 88.8M |
| 2024-07-08 | 2.66 | 2.66 | 2.60 | 2.62 | 42.6M |
| 2024-07-05 | 2.64 | 2.67 | 2.62 | 2.66 | 103.9M |
| 2024-07-04 | 2.69 | 2.69 | 2.63 | 2.64 | 69.2M |
| 2024-07-03 | 2.70 | 2.70 | 2.67 | 2.68 | 74.9M |
| 2024-07-02 | 2.72 | 2.73 | 2.69 | 2.70 | 52.6M |
| 2024-07-01 | 2.70 | 2.74 | 2.69 | 2.72 | 68.4M |
| 2024-06-28 | 2.68 | 2.73 | 2.68 | 2.69 | 73.7M |
| 2024-06-27 | 2.73 | 2.73 | 2.68 | 2.69 | 71.2M |
| 2024-06-26 | 2.70 | 2.74 | 2.68 | 2.74 | 51.5M |
| 2024-06-25 | 2.73 | 2.73 | 2.68 | 2.70 | 98.3M |
| 2024-06-24 | 2.77 | 2.77 | 2.72 | 2.72 | 63.1M |
| 2024-06-21 | 2.77 | 2.79 | 2.76 | 2.78 | 65.7M |
| 2024-06-20 | 2.81 | 2.82 | 2.77 | 2.77 | 77.6M |
| 2024-06-19 | 2.85 | 2.85 | 2.81 | 2.81 | 79.1M |
| 2024-06-18 | 2.84 | 2.85 | 2.83 | 2.84 | 63.9M |
| 2024-06-17 | 2.83 | 2.84 | 2.82 | 2.83 | 49.8M |
| 2024-06-14 | 2.82 | 2.85 | 2.81 | 2.84 | 88.1M |
| 2024-06-13 | 2.85 | 2.85 | 2.82 | 2.83 | 36.2M |
| 2024-06-12 | 2.83 | 2.85 | 2.83 | 2.84 | 42.1M |
| 2024-06-11 | 2.81 | 2.84 | 2.80 | 2.83 | 69.3M |
| 2024-06-07 | 2.85 | 2.86 | 2.81 | 2.82 | 74.2M |
| 2024-06-06 | 2.87 | 2.88 | 2.83 | 2.84 | 104.0M |
| 2024-06-05 | 2.89 | 2.90 | 2.86 | 2.86 | 70.7M |
| 2024-06-04 | 2.85 | 2.90 | 2.84 | 2.89 | 75.2M |
| 2024-06-03 | 2.87 | 2.88 | 2.83 | 2.85 | 101.5M |
| 2024-05-31 | 2.88 | 2.90 | 2.87 | 2.88 | 98.0M |
| 2024-05-30 | 2.89 | 2.90 | 2.86 | 2.88 | 79.6M |
| 2024-05-29 | 2.88 | 2.90 | 2.87 | 2.88 | 126.9M |
| 2024-05-28 | 2.90 | 2.90 | 2.87 | 2.87 | 71.4M |
| 2024-05-27 | 2.87 | 2.90 | 2.85 | 2.90 | 69.6M |
| 2024-05-24 | 2.90 | 2.92 | 2.87 | 2.87 | 113.5M |
| 2024-05-23 | 2.95 | 2.95 | 2.89 | 2.90 | 101.8M |
| 2024-05-22 | 2.95 | 2.96 | 2.95 | 2.95 | 38.2M |
| 2024-05-21 | 2.97 | 2.98 | 2.95 | 2.96 | 77.1M |
| 2024-05-20 | 2.98 | 2.99 | 2.96 | 2.98 | 183.9M |
| 2024-05-17 | 2.93 | 2.97 | 2.92 | 2.96 | 141.1M |
| 2024-05-16 | 2.94 | 2.96 | 2.92 | 2.93 | 108.8M |
| 2024-05-15 | 2.97 | 2.97 | 2.93 | 2.94 | 62.7M |
| 2024-05-14 | 2.96 | 2.99 | 2.96 | 2.96 | 122.0M |
| 2024-05-13 | 2.96 | 2.98 | 2.94 | 2.97 | 103.3M |
| 2024-05-10 | 3.00 | 3.01 | 2.96 | 2.98 | 178.0M |
| 2024-05-09 | 2.95 | 3.00 | 2.95 | 2.99 | 130.1M |
| 2024-05-08 | 2.98 | 2.98 | 2.94 | 2.94 | 134.3M |
| 2024-05-07 | 2.97 | 2.99 | 2.97 | 2.98 | 93.8M |
| 2024-05-06 | 2.96 | 2.99 | 2.96 | 2.98 | 183.7M |
| 2024-04-30 | 2.95 | 2.96 | 2.93 | 2.93 | 87.6M |
| 2024-04-29 | 2.90 | 2.96 | 2.90 | 2.95 | 175.1M |
| 2024-04-26 | 2.84 | 2.90 | 2.84 | 2.90 | 248.8M |
| 2024-04-25 | 2.83 | 2.86 | 2.82 | 2.83 | 112.8M |
| 2024-04-24 | 2.80 | 2.84 | 2.79 | 2.84 | 159.2M |
| 2024-04-23 | 2.84 | 2.85 | 2.80 | 2.81 | 122.1M |
| 2024-04-22 | 2.86 | 2.88 | 2.83 | 2.84 | 128.5M |
| 2024-04-19 | 2.87 | 2.89 | 2.85 | 2.86 | 154.8M |
| 2024-04-18 | 2.86 | 2.92 | 2.86 | 2.88 | 215.8M |
| 2024-04-17 | 2.81 | 2.88 | 2.81 | 2.88 | 131.2M |
| 2024-04-16 | 2.86 | 2.88 | 2.79 | 2.80 | 157.9M |
| 2024-04-15 | 2.84 | 2.90 | 2.81 | 2.88 | 156.2M |
| 2024-04-12 | 2.86 | 2.88 | 2.84 | 2.84 | 131.9M |
| 2024-04-11 | 2.83 | 2.89 | 2.82 | 2.86 | 124.0M |
| 2024-04-10 | 2.87 | 2.87 | 2.82 | 2.85 | 104.3M |
| 2024-04-09 | 2.86 | 2.88 | 2.85 | 2.88 | 63.6M |
| 2024-04-08 | 2.89 | 2.90 | 2.85 | 2.86 | 140.1M |
| 2024-04-03 | 2.90 | 2.90 | 2.88 | 2.90 | 137.7M |
| 2024-04-02 | 2.90 | 2.91 | 2.88 | 2.90 | 170.9M |
| 2024-04-01 | 2.86 | 2.92 | 2.86 | 2.91 | 126.7M |
| 2024-03-29 | 2.81 | 2.85 | 2.81 | 2.85 | 154.1M |
| 2024-03-28 | 2.78 | 2.85 | 2.78 | 2.82 | 150.8M |
| 2024-03-27 | 2.84 | 2.85 | 2.78 | 2.78 | 205.5M |
| 2024-03-26 | 2.86 | 2.87 | 2.83 | 2.85 | 133.1M |
| 2024-03-25 | 2.89 | 2.91 | 2.85 | 2.86 | 116.3M |
| 2024-03-22 | 2.94 | 2.95 | 2.89 | 2.90 | 101.5M |
| 2024-03-21 | 2.97 | 2.97 | 2.94 | 2.95 | 163.8M |
| 2024-03-20 | 2.95 | 2.97 | 2.94 | 2.96 | 94.1M |
| 2024-03-19 | 2.99 | 2.99 | 2.95 | 2.95 | 107.4M |
| 2024-03-18 | 2.95 | 2.99 | 2.94 | 2.99 | 84.4M |
| 2024-03-15 | 2.91 | 2.95 | 2.89 | 2.94 | 164.2M |
| 2024-03-14 | 2.92 | 2.94 | 2.89 | 2.91 | 149.6M |
| 2024-03-13 | 2.92 | 2.95 | 2.91 | 2.92 | 68.3M |
| 2024-03-12 | 2.94 | 2.95 | 2.91 | 2.92 | 130.9M |
| 2024-03-11 | 2.88 | 2.94 | 2.88 | 2.94 | 189.7M |
| 2024-03-08 | 2.86 | 2.89 | 2.84 | 2.88 | 150.6M |
| 2024-03-07 | 2.88 | 2.90 | 2.84 | 2.85 | 96.7M |
| 2024-03-06 | 2.88 | 2.92 | 2.86 | 2.88 | 219.1M |
| 2024-03-05 | 2.88 | 2.90 | 2.88 | 2.88 | 699.2M |
| 2024-03-04 | 2.90 | 2.91 | 2.87 | 2.90 | 97.0M |
| 2024-03-01 | 2.89 | 2.91 | 2.87 | 2.90 | 260.3M |
| 2024-02-29 | 2.78 | 2.89 | 2.78 | 2.88 | 344.6M |
| 2024-02-28 | 2.87 | 2.91 | 2.79 | 2.79 | 171.7M |
| 2024-02-27 | 2.80 | 2.87 | 2.78 | 2.87 | 116.3M |
| 2024-02-26 | 2.79 | 2.83 | 2.78 | 2.80 | 144.4M |
| 2024-02-23 | 2.78 | 2.80 | 2.76 | 2.80 | 128.9M |
| 2024-02-22 | 2.77 | 2.80 | 2.76 | 2.79 | 114.5M |
| 2024-02-21 | 2.76 | 2.83 | 2.74 | 2.77 | 151.5M |
| 2024-02-20 | 2.76 | 2.78 | 2.73 | 2.77 | 111.1M |
| 2024-02-19 | 2.80 | 2.82 | 2.74 | 2.76 | 1,307.5M |
| 2024-02-08 | 2.81 | 2.91 | 2.77 | 2.80 | 653.5M |
| 2024-02-07 | 2.60 | 2.78 | 2.60 | 2.78 | 197.5M |
| 2024-02-06 | 2.39 | 2.61 | 2.37 | 2.60 | 324.4M |
| 2024-02-05 | 2.44 | 2.48 | 2.31 | 2.40 | 157.3M |
| 2024-02-02 | 2.53 | 2.55 | 2.39 | 2.46 | 117.6M |
| 2024-02-01 | 2.53 | 2.58 | 2.50 | 2.53 | 101.2M |
| 2024-01-31 | 2.60 | 2.61 | 2.53 | 2.54 | 84.3M |
| 2024-01-30 | 2.66 | 2.67 | 2.59 | 2.60 | 69.7M |
| 2024-01-29 | 2.72 | 2.73 | 2.66 | 2.66 | 60.2M |
| 2024-01-26 | 2.73 | 2.74 | 2.70 | 2.71 | 94.5M |
| 2024-01-25 | 2.66 | 2.74 | 2.64 | 2.74 | 169.5M |
| 2024-01-24 | 2.64 | 2.67 | 2.57 | 2.66 | 99.6M |
| 2024-01-23 | 2.58 | 2.64 | 2.55 | 2.63 | 95.3M |
| 2024-01-22 | 2.71 | 2.71 | 2.57 | 2.59 | 73.1M |
| 2024-01-19 | 2.72 | 2.74 | 2.71 | 2.72 | 94.0M |
| 2024-01-18 | 2.73 | 2.74 | 2.66 | 2.73 | 103.4M |
| 2024-01-17 | 2.78 | 2.79 | 2.73 | 2.73 | 59.2M |
| 2024-01-16 | 2.79 | 2.81 | 2.76 | 2.80 | 105.1M |
| 2024-01-15 | 2.80 | 2.83 | 2.78 | 2.80 | 70.3M |
| 2024-01-12 | 2.82 | 2.84 | 2.80 | 2.81 | 150.8M |
| 2024-01-11 | 2.77 | 2.83 | 2.77 | 2.82 | 139.8M |
| 2024-01-10 | 2.79 | 2.81 | 2.76 | 2.78 | 102.7M |
| 2024-01-09 | 2.79 | 2.82 | 2.78 | 2.80 | 136.9M |
| 2024-01-08 | 2.84 | 2.85 | 2.78 | 2.79 | 154.0M |
| 2024-01-05 | 2.89 | 2.90 | 2.84 | 2.85 | 99.4M |
| 2024-01-04 | 2.91 | 2.91 | 2.88 | 2.89 | 180.0M |
| 2024-01-03 | 2.92 | 2.93 | 2.90 | 2.92 | 116.9M |
| 2024-01-02 | 2.93 | 2.93 | 2.92 | 2.92 | 181.7M |