1.84
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.01 | 1.02 | 1.00 | 1.00 | 577.4M |
| 2022-12-29 | 1.00 | 1.02 | 1.00 | 1.00 | 319.6M |
| 2022-12-28 | 1.02 | 1.02 | 1.01 | 1.01 | 218.1M |
| 2022-12-27 | 1.01 | 1.02 | 1.00 | 1.02 | 284.4M |
| 2022-12-26 | 0.98 | 1.01 | 0.98 | 1.01 | 362.8M |
| 2022-12-23 | 0.99 | 1.00 | 0.97 | 0.98 | 402.2M |
| 2022-12-22 | 1.02 | 1.02 | 1.00 | 1.00 | 341.2M |
| 2022-12-21 | 1.03 | 1.04 | 1.01 | 1.02 | 360.4M |
| 2022-12-20 | 1.03 | 1.04 | 1.02 | 1.03 | 402.8M |
| 2022-12-19 | 1.05 | 1.06 | 1.03 | 1.03 | 456.0M |
| 2022-12-16 | 1.07 | 1.07 | 1.05 | 1.06 | 420.9M |
| 2022-12-15 | 1.06 | 1.09 | 1.05 | 1.08 | 536.4M |
| 2022-12-14 | 1.10 | 1.11 | 1.06 | 1.06 | 749.5M |
| 2022-12-13 | 1.08 | 1.08 | 1.07 | 1.07 | 374.0M |
| 2022-12-12 | 1.06 | 1.09 | 1.05 | 1.08 | 560.9M |
| 2022-12-09 | 1.05 | 1.07 | 1.05 | 1.06 | 801.0M |
| 2022-12-08 | 1.06 | 1.07 | 1.05 | 1.05 | 357.2M |
| 2022-12-07 | 1.07 | 1.07 | 1.06 | 1.06 | 328.9M |
| 2022-12-06 | 1.05 | 1.08 | 1.05 | 1.07 | 586.5M |
| 2022-12-05 | 1.05 | 1.06 | 1.04 | 1.06 | 451.0M |
| 2022-12-02 | 1.05 | 1.06 | 1.05 | 1.05 | 287.2M |
| 2022-12-01 | 1.06 | 1.07 | 1.05 | 1.06 | 410.6M |
| 2022-11-30 | 1.05 | 1.05 | 1.03 | 1.04 | 324.2M |
| 2022-11-29 | 1.03 | 1.05 | 1.03 | 1.05 | 433.0M |
| 2022-11-28 | 1.03 | 1.04 | 1.02 | 1.03 | 351.5M |
| 2022-11-25 | 1.06 | 1.07 | 1.05 | 1.05 | 364.6M |
| 2022-11-24 | 1.07 | 1.08 | 1.06 | 1.06 | 283.8M |
| 2022-11-23 | 1.07 | 1.08 | 1.05 | 1.07 | 367.2M |
| 2022-11-22 | 1.08 | 1.09 | 1.07 | 1.07 | 400.1M |
| 2022-11-21 | 1.08 | 1.10 | 1.08 | 1.08 | 328.4M |
| 2022-11-18 | 1.11 | 1.13 | 1.09 | 1.09 | 490.4M |
| 2022-11-17 | 1.09 | 1.13 | 1.07 | 1.12 | 602.7M |
| 2022-11-16 | 1.12 | 1.12 | 1.10 | 1.10 | 508.3M |
| 2022-11-15 | 1.05 | 1.12 | 1.05 | 1.12 | 719.9M |
| 2022-11-14 | 1.05 | 1.07 | 1.04 | 1.05 | 335.3M |
| 2022-11-11 | 1.07 | 1.07 | 1.05 | 1.05 | 500.8M |
| 2022-11-10 | 1.05 | 1.06 | 1.03 | 1.03 | 392.5M |
| 2022-11-09 | 1.07 | 1.07 | 1.05 | 1.06 | 320.1M |
| 2022-11-08 | 1.09 | 1.09 | 1.06 | 1.07 | 350.3M |
| 2022-11-07 | 1.09 | 1.11 | 1.08 | 1.08 | 384.0M |
| 2022-11-04 | 1.07 | 1.10 | 1.06 | 1.09 | 480.5M |
| 2022-11-03 | 1.03 | 1.07 | 1.03 | 1.07 | 567.6M |
| 2022-11-02 | 1.04 | 1.06 | 1.04 | 1.04 | 409.0M |
| 2022-11-01 | 1.02 | 1.04 | 1.02 | 1.04 | 433.5M |
| 2022-10-31 | 1.00 | 1.04 | 1.00 | 1.03 | 452.9M |
| 2022-10-28 | 1.02 | 1.05 | 1.01 | 1.01 | 571.3M |
| 2022-10-27 | 1.03 | 1.05 | 1.02 | 1.03 | 475.7M |
| 2022-10-26 | 1.00 | 1.04 | 0.99 | 1.03 | 493.4M |
| 2022-10-25 | 0.99 | 1.01 | 0.98 | 1.00 | 361.2M |
| 2022-10-24 | 1.00 | 1.03 | 0.99 | 1.00 | 500.2M |
| 2022-10-21 | 1.01 | 1.02 | 0.99 | 1.00 | 432.3M |
| 2022-10-20 | 0.98 | 1.03 | 0.97 | 1.02 | 653.0M |
| 2022-10-19 | 0.99 | 1.00 | 0.98 | 0.99 | 521.5M |
| 2022-10-18 | 1.01 | 1.01 | 0.99 | 0.99 | 276.0M |
| 2022-10-17 | 0.98 | 1.01 | 0.97 | 1.00 | 374.6M |
| 2022-10-14 | 0.97 | 0.99 | 0.96 | 0.99 | 498.9M |
| 2022-10-13 | 0.95 | 0.97 | 0.95 | 0.96 | 397.4M |
| 2022-10-12 | 0.93 | 0.96 | 0.91 | 0.96 | 575.3M |
| 2022-10-11 | 0.94 | 0.95 | 0.93 | 0.93 | 387.9M |
| 2022-10-10 | 1.00 | 1.00 | 0.94 | 0.94 | 603.1M |
| 2022-09-30 | 1.02 | 1.03 | 1.01 | 1.01 | 263.2M |
| 2022-09-29 | 1.03 | 1.04 | 1.02 | 1.03 | 423.0M |
| 2022-09-28 | 1.05 | 1.05 | 1.02 | 1.02 | 278.2M |
| 2022-09-27 | 1.03 | 1.05 | 1.03 | 1.05 | 296.3M |
| 2022-09-26 | 1.02 | 1.05 | 1.02 | 1.03 | 272.2M |
| 2022-09-23 | 1.05 | 1.06 | 1.02 | 1.03 | 385.3M |
| 2022-09-22 | 1.06 | 1.07 | 1.05 | 1.05 | 453.0M |
| 2022-09-21 | 1.08 | 1.08 | 1.06 | 1.06 | 342.7M |
| 2022-09-20 | 1.09 | 1.10 | 1.08 | 1.08 | 386.0M |
| 2022-09-19 | 1.11 | 1.12 | 1.08 | 1.09 | 394.4M |
| 2022-09-16 | 1.12 | 1.13 | 1.11 | 1.11 | 429.0M |
| 2022-09-15 | 1.16 | 1.16 | 1.11 | 1.12 | 614.8M |
| 2022-09-14 | 1.14 | 1.16 | 1.14 | 1.16 | 281.5M |
| 2022-09-13 | 1.17 | 1.18 | 1.16 | 1.16 | 287.9M |
| 2022-09-09 | 1.17 | 1.17 | 1.15 | 1.16 | 309.4M |
| 2022-09-08 | 1.17 | 1.18 | 1.17 | 1.17 | 298.3M |
| 2022-09-07 | 1.15 | 1.19 | 1.15 | 1.17 | 529.6M |
| 2022-09-06 | 1.14 | 1.15 | 1.13 | 1.15 | 347.2M |
| 2022-09-05 | 1.14 | 1.15 | 1.12 | 1.14 | 306.8M |
| 2022-09-02 | 1.14 | 1.16 | 1.13 | 1.15 | 346.6M |
| 2022-09-01 | 1.16 | 1.17 | 1.14 | 1.14 | 336.4M |
| 2022-08-31 | 1.17 | 1.17 | 1.14 | 1.15 | 421.0M |
| 2022-08-30 | 1.16 | 1.18 | 1.16 | 1.17 | 300.1M |
| 2022-08-29 | 1.15 | 1.18 | 1.14 | 1.16 | 440.9M |
| 2022-08-26 | 1.19 | 1.19 | 1.16 | 1.17 | 458.6M |
| 2022-08-25 | 1.19 | 1.20 | 1.17 | 1.18 | 446.1M |
| 2022-08-24 | 1.24 | 1.24 | 1.19 | 1.19 | 470.8M |
| 2022-08-23 | 1.24 | 1.25 | 1.24 | 1.24 | 231.1M |
| 2022-08-22 | 1.23 | 1.25 | 1.23 | 1.24 | 312.6M |
| 2022-08-19 | 1.27 | 1.29 | 1.24 | 1.24 | 418.4M |
| 2022-08-18 | 1.25 | 1.28 | 1.25 | 1.28 | 381.0M |
| 2022-08-17 | 1.25 | 1.26 | 1.24 | 1.26 | 336.9M |
| 2022-08-16 | 1.26 | 1.27 | 1.25 | 1.25 | 366.9M |
| 2022-08-15 | 1.26 | 1.28 | 1.26 | 1.26 | 325.3M |
| 2022-08-12 | 1.28 | 1.29 | 1.26 | 1.26 | 416.7M |
| 2022-08-11 | 1.27 | 1.30 | 1.27 | 1.29 | 543.1M |
| 2022-08-10 | 1.26 | 1.29 | 1.26 | 1.27 | 612.8M |
| 2022-08-09 | 1.26 | 1.29 | 1.24 | 1.28 | 660.3M |
| 2022-08-08 | 1.29 | 1.29 | 1.26 | 1.27 | 849.7M |
| 2022-08-05 | 1.22 | 1.29 | 1.21 | 1.28 | 1,126.4M |
| 2022-08-04 | 1.20 | 1.23 | 1.20 | 1.22 | 672.5M |
| 2022-08-03 | 1.17 | 1.22 | 1.16 | 1.20 | 843.6M |
| 2022-08-02 | 1.15 | 1.18 | 1.14 | 1.16 | 598.5M |
| 2022-08-01 | 1.14 | 1.17 | 1.12 | 1.17 | 412.4M |
| 2022-07-29 | 1.19 | 1.19 | 1.15 | 1.15 | 558.0M |
| 2022-07-28 | 1.18 | 1.20 | 1.18 | 1.19 | 452.2M |
| 2022-07-27 | 1.18 | 1.18 | 1.17 | 1.17 | 280.5M |
| 2022-07-26 | 1.17 | 1.18 | 1.16 | 1.18 | 354.8M |
| 2022-07-25 | 1.19 | 1.20 | 1.17 | 1.17 | 305.0M |
| 2022-07-22 | 1.21 | 1.21 | 1.18 | 1.19 | 455.3M |
| 2022-07-21 | 1.18 | 1.22 | 1.17 | 1.20 | 625.3M |
| 2022-07-20 | 1.18 | 1.19 | 1.18 | 1.18 | 451.9M |
| 2022-07-19 | 1.18 | 1.18 | 1.16 | 1.17 | 478.0M |
| 2022-07-18 | 1.19 | 1.19 | 1.15 | 1.18 | 517.2M |
| 2022-07-15 | 1.19 | 1.21 | 1.18 | 1.18 | 386.0M |
| 2022-07-14 | 1.18 | 1.21 | 1.18 | 1.19 | 492.5M |
| 2022-07-13 | 1.20 | 1.20 | 1.17 | 1.18 | 518.3M |
| 2022-07-12 | 1.23 | 1.24 | 1.20 | 1.20 | 587.3M |
| 2022-07-11 | 1.26 | 1.26 | 1.22 | 1.23 | 470.9M |
| 2022-07-08 | 1.27 | 1.29 | 1.27 | 1.27 | 546.4M |
| 2022-07-07 | 1.27 | 1.27 | 1.24 | 1.26 | 431.8M |
| 2022-07-06 | 1.25 | 1.30 | 1.25 | 1.27 | 812.5M |
| 2022-07-05 | 1.24 | 1.27 | 1.23 | 1.25 | 873.2M |
| 2022-07-04 | 1.26 | 1.26 | 1.23 | 1.25 | 885.4M |
| 2022-07-01 | 1.29 | 1.31 | 1.27 | 1.29 | 727.6M |
| 2022-06-30 | 1.24 | 1.29 | 1.24 | 1.29 | 798.1M |
| 2022-06-29 | 1.27 | 1.30 | 1.24 | 1.24 | 1,031.5M |
| 2022-06-28 | 1.21 | 1.28 | 1.19 | 1.27 | 832.7M |
| 2022-06-27 | 1.20 | 1.22 | 1.20 | 1.21 | 704.5M |
| 2022-06-24 | 1.18 | 1.20 | 1.17 | 1.19 | 527.6M |
| 2022-06-23 | 1.15 | 1.18 | 1.15 | 1.17 | 546.6M |
| 2022-06-22 | 1.19 | 1.19 | 1.15 | 1.15 | 629.9M |
| 2022-06-21 | 1.20 | 1.20 | 1.17 | 1.18 | 564.1M |
| 2022-06-20 | 1.19 | 1.22 | 1.18 | 1.20 | 675.1M |
| 2022-06-17 | 1.17 | 1.18 | 1.16 | 1.18 | 576.5M |
| 2022-06-16 | 1.17 | 1.20 | 1.17 | 1.19 | 531.8M |
| 2022-06-15 | 1.16 | 1.19 | 1.15 | 1.17 | 743.6M |
| 2022-06-14 | 1.17 | 1.17 | 1.12 | 1.16 | 676.8M |
| 2022-06-13 | 1.18 | 1.19 | 1.17 | 1.18 | 426.9M |
| 2022-06-10 | 1.17 | 1.20 | 1.16 | 1.20 | 575.4M |
| 2022-06-09 | 1.21 | 1.21 | 1.17 | 1.17 | 558.6M |
| 2022-06-08 | 1.21 | 1.23 | 1.19 | 1.21 | 498.7M |
| 2022-06-07 | 1.24 | 1.24 | 1.21 | 1.21 | 370.6M |
| 2022-06-06 | 1.20 | 1.24 | 1.19 | 1.24 | 507.8M |
| 2022-06-02 | 1.16 | 1.21 | 1.16 | 1.20 | 541.2M |
| 2022-06-01 | 1.16 | 1.18 | 1.16 | 1.16 | 324.8M |
| 2022-05-31 | 1.14 | 1.17 | 1.12 | 1.17 | 447.5M |
| 2022-05-30 | 1.14 | 1.15 | 1.13 | 1.15 | 345.3M |
| 2022-05-27 | 1.15 | 1.16 | 1.13 | 1.14 | 385.6M |
| 2022-05-26 | 1.15 | 1.15 | 1.12 | 1.14 | 445.7M |
| 2022-05-25 | 1.14 | 1.17 | 1.14 | 1.15 | 330.2M |
| 2022-05-24 | 1.20 | 1.21 | 1.15 | 1.15 | 584.7M |
| 2022-05-23 | 1.20 | 1.20 | 1.18 | 1.20 | 304.8M |
| 2022-05-20 | 1.19 | 1.20 | 1.17 | 1.19 | 310.5M |
| 2022-05-19 | 1.14 | 1.19 | 1.14 | 1.19 | 469.6M |
| 2022-05-18 | 1.16 | 1.17 | 1.15 | 1.16 | 343.0M |
| 2022-05-17 | 1.11 | 1.16 | 1.11 | 1.16 | 570.5M |
| 2022-05-16 | 1.14 | 1.15 | 1.11 | 1.11 | 330.9M |
| 2022-05-13 | 1.14 | 1.14 | 1.12 | 1.13 | 397.9M |
| 2022-05-12 | 1.11 | 1.15 | 1.11 | 1.13 | 520.6M |
| 2022-05-11 | 1.08 | 1.15 | 1.08 | 1.12 | 790.9M |
| 2022-05-10 | 1.03 | 1.10 | 1.03 | 1.08 | 644.0M |
| 2022-05-09 | 1.05 | 1.06 | 1.04 | 1.04 | 244.8M |
| 2022-05-06 | 1.05 | 1.07 | 1.05 | 1.05 | 413.1M |
| 2022-05-05 | 1.08 | 1.11 | 1.07 | 1.08 | 490.2M |
| 2022-04-29 | 1.06 | 1.09 | 1.04 | 1.08 | 556.8M |
| 2022-04-28 | 1.04 | 1.06 | 1.03 | 1.04 | 596.0M |
| 2022-04-27 | 0.96 | 1.06 | 0.96 | 1.05 | 842.8M |
| 2022-04-26 | 1.01 | 1.03 | 0.98 | 0.98 | 622.3M |
| 2022-04-25 | 1.07 | 1.08 | 1.01 | 1.01 | 555.4M |
| 2022-04-22 | 1.11 | 1.13 | 1.09 | 1.09 | 508.4M |
| 2022-04-21 | 1.14 | 1.17 | 1.12 | 1.12 | 484.1M |
| 2022-04-20 | 1.17 | 1.18 | 1.15 | 1.15 | 455.0M |
| 2022-04-19 | 1.19 | 1.19 | 1.16 | 1.17 | 412.1M |
| 2022-04-18 | 1.14 | 1.19 | 1.14 | 1.19 | 753.6M |
| 2022-04-15 | 1.13 | 1.16 | 1.13 | 1.15 | 491.8M |
| 2022-04-14 | 1.13 | 1.16 | 1.12 | 1.15 | 671.7M |
| 2022-04-13 | 1.14 | 1.15 | 1.13 | 1.13 | 351.0M |
| 2022-04-12 | 1.13 | 1.16 | 1.12 | 1.16 | 571.2M |
| 2022-04-11 | 1.19 | 1.19 | 1.14 | 1.14 | 509.7M |
| 2022-04-08 | 1.21 | 1.22 | 1.18 | 1.21 | 533.7M |
| 2022-04-07 | 1.22 | 1.24 | 1.20 | 1.20 | 462.5M |
| 2022-04-06 | 1.27 | 1.27 | 1.22 | 1.23 | 552.0M |
| 2022-04-01 | 1.26 | 1.29 | 1.26 | 1.27 | 312.2M |
| 2022-03-31 | 1.30 | 1.30 | 1.27 | 1.27 | 426.5M |
| 2022-03-30 | 1.29 | 1.31 | 1.29 | 1.31 | 405.3M |
| 2022-03-29 | 1.32 | 1.32 | 1.28 | 1.28 | 503.1M |
| 2022-03-28 | 1.32 | 1.33 | 1.30 | 1.31 | 430.8M |
| 2022-03-25 | 1.36 | 1.37 | 1.33 | 1.33 | 525.8M |
| 2022-03-24 | 1.37 | 1.37 | 1.34 | 1.35 | 402.2M |
| 2022-03-23 | 1.38 | 1.39 | 1.37 | 1.38 | 279.5M |
| 2022-03-22 | 1.40 | 1.41 | 1.38 | 1.38 | 432.9M |
| 2022-03-21 | 1.39 | 1.42 | 1.39 | 1.41 | 489.7M |
| 2022-03-18 | 1.39 | 1.41 | 1.38 | 1.39 | 366.7M |
| 2022-03-17 | 1.41 | 1.43 | 1.40 | 1.40 | 688.7M |
| 2022-03-16 | 1.35 | 1.39 | 1.30 | 1.39 | 656.7M |
| 2022-03-15 | 1.34 | 1.38 | 1.31 | 1.31 | 491.8M |
| 2022-03-14 | 1.39 | 1.40 | 1.36 | 1.36 | 386.7M |
| 2022-03-11 | 1.39 | 1.41 | 1.37 | 1.41 | 442.7M |
| 2022-03-10 | 1.43 | 1.44 | 1.41 | 1.41 | 459.3M |
| 2022-03-09 | 1.39 | 1.42 | 1.34 | 1.40 | 556.5M |
| 2022-03-08 | 1.38 | 1.42 | 1.36 | 1.38 | 483.7M |
| 2022-03-07 | 1.43 | 1.44 | 1.38 | 1.38 | 398.3M |
| 2022-03-04 | 1.42 | 1.47 | 1.41 | 1.44 | 345.4M |
| 2022-03-03 | 1.47 | 1.48 | 1.43 | 1.43 | 333.7M |
| 2022-03-02 | 1.47 | 1.47 | 1.45 | 1.46 | 226.7M |
| 2022-03-01 | 1.48 | 1.49 | 1.47 | 1.49 | 200.6M |
| 2022-02-28 | 1.48 | 1.49 | 1.46 | 1.48 | 260.4M |
| 2022-02-25 | 1.49 | 1.50 | 1.46 | 1.47 | 354.1M |
| 2022-02-24 | 1.47 | 1.48 | 1.43 | 1.47 | 412.9M |
| 2022-02-23 | 1.39 | 1.47 | 1.39 | 1.47 | 489.8M |
| 2022-02-22 | 1.37 | 1.40 | 1.35 | 1.39 | 321.4M |
| 2022-02-21 | 1.38 | 1.39 | 1.37 | 1.38 | 189.5M |
| 2022-02-18 | 1.38 | 1.39 | 1.38 | 1.39 | 199.4M |
| 2022-02-17 | 1.38 | 1.41 | 1.37 | 1.40 | 247.8M |
| 2022-02-16 | 1.40 | 1.40 | 1.38 | 1.38 | 214.7M |
| 2022-02-15 | 1.34 | 1.39 | 1.34 | 1.39 | 351.5M |
| 2022-02-14 | 1.34 | 1.36 | 1.33 | 1.34 | 196.6M |
| 2022-02-11 | 1.37 | 1.38 | 1.35 | 1.35 | 270.8M |
| 2022-02-10 | 1.38 | 1.39 | 1.36 | 1.38 | 281.3M |
| 2022-02-09 | 1.36 | 1.38 | 1.34 | 1.38 | 284.0M |
| 2022-02-08 | 1.41 | 1.41 | 1.34 | 1.36 | 358.1M |
| 2022-02-07 | 1.42 | 1.45 | 1.40 | 1.41 | 232.5M |
| 2022-01-28 | 1.42 | 1.43 | 1.39 | 1.39 | 228.9M |
| 2022-01-27 | 1.46 | 1.47 | 1.42 | 1.42 | 268.1M |
| 2022-01-26 | 1.46 | 1.48 | 1.44 | 1.47 | 199.5M |
| 2022-01-25 | 1.48 | 1.50 | 1.45 | 1.45 | 211.1M |
| 2022-01-24 | 1.46 | 1.49 | 1.46 | 1.49 | 225.8M |
| 2022-01-21 | 1.49 | 1.49 | 1.46 | 1.46 | 269.2M |
| 2022-01-20 | 1.50 | 1.52 | 1.49 | 1.49 | 170.6M |
| 2022-01-19 | 1.52 | 1.53 | 1.50 | 1.50 | 226.7M |
| 2022-01-18 | 1.52 | 1.55 | 1.51 | 1.53 | 307.7M |
| 2022-01-17 | 1.49 | 1.52 | 1.49 | 1.52 | 240.9M |
| 2022-01-14 | 1.45 | 1.50 | 1.45 | 1.49 | 290.5M |
| 2022-01-13 | 1.48 | 1.49 | 1.46 | 1.46 | 258.9M |
| 2022-01-12 | 1.46 | 1.49 | 1.46 | 1.48 | 298.6M |
| 2022-01-11 | 1.47 | 1.48 | 1.45 | 1.46 | 312.7M |
| 2022-01-10 | 1.49 | 1.49 | 1.46 | 1.48 | 253.0M |
| 2022-01-07 | 1.53 | 1.54 | 1.50 | 1.50 | 285.1M |
| 2022-01-06 | 1.52 | 1.54 | 1.50 | 1.52 | 290.5M |
| 2022-01-05 | 1.60 | 1.60 | 1.52 | 1.53 | 387.8M |
| 2022-01-04 | 1.63 | 1.64 | 1.58 | 1.60 | 235.8M |