1.42
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.41 | 1.45 | 1.41 | 1.42 | 125.8M |
| 2025-09-25 | 1.39 | 1.43 | 1.39 | 1.42 | 80.6M |
| 2025-09-24 | 1.38 | 1.39 | 1.37 | 1.39 | 26.6M |
| 2025-09-23 | 1.40 | 1.41 | 1.36 | 1.38 | 33.5M |
| 2025-09-22 | 1.41 | 1.42 | 1.39 | 1.40 | 53.3M |
| 2025-09-19 | 1.39 | 1.42 | 1.39 | 1.41 | 103.0M |
| 2025-09-18 | 1.43 | 1.43 | 1.38 | 1.39 | 110.8M |
| 2025-09-17 | 1.40 | 1.43 | 1.39 | 1.43 | 84.6M |
| 2025-09-16 | 1.39 | 1.40 | 1.37 | 1.39 | 89.4M |
| 2025-09-15 | 1.37 | 1.39 | 1.36 | 1.38 | 141.3M |
| 2025-09-12 | 1.37 | 1.37 | 1.36 | 1.36 | 35.9M |
| 2025-09-11 | 1.35 | 1.36 | 1.34 | 1.36 | 45.4M |
| 2025-09-10 | 1.37 | 1.37 | 1.36 | 1.36 | 49.0M |
| 2025-09-09 | 1.36 | 1.38 | 1.36 | 1.37 | 46.7M |
| 2025-09-08 | 1.35 | 1.36 | 1.34 | 1.36 | 44.5M |
| 2025-09-05 | 1.32 | 1.35 | 1.32 | 1.35 | 94.9M |
| 2025-09-04 | 1.36 | 1.36 | 1.32 | 1.32 | 43.2M |
| 2025-09-03 | 1.37 | 1.38 | 1.35 | 1.35 | 55.6M |
| 2025-09-02 | 1.37 | 1.38 | 1.35 | 1.36 | 64.5M |
| 2025-09-01 | 1.38 | 1.39 | 1.36 | 1.37 | 77.0M |
| 2025-08-29 | 1.36 | 1.40 | 1.36 | 1.39 | 86.1M |
| 2025-08-28 | 1.38 | 1.38 | 1.34 | 1.36 | 70.4M |
| 2025-08-27 | 1.42 | 1.47 | 1.38 | 1.38 | 64.5M |
| 2025-08-26 | 1.39 | 1.42 | 1.38 | 1.41 | 78.1M |
| 2025-08-25 | 1.39 | 1.41 | 1.39 | 1.40 | 54.0M |
| 2025-08-22 | 1.36 | 1.37 | 1.36 | 1.37 | 72.0M |
| 2025-08-21 | 1.33 | 1.35 | 1.33 | 1.33 | 42.7M |
| 2025-08-20 | 1.33 | 1.35 | 1.33 | 1.35 | 85.2M |
| 2025-08-19 | 1.34 | 1.35 | 1.32 | 1.33 | 62.8M |
| 2025-08-18 | 1.31 | 1.35 | 1.31 | 1.33 | 59.7M |
| 2025-08-15 | 1.28 | 1.31 | 1.28 | 1.30 | 50.2M |
| 2025-08-14 | 1.32 | 1.32 | 1.29 | 1.29 | 40.3M |
| 2025-08-13 | 1.29 | 1.31 | 1.29 | 1.31 | 53.0M |
| 2025-08-12 | 1.29 | 1.30 | 1.28 | 1.29 | 32.1M |
| 2025-08-11 | 1.28 | 1.30 | 1.28 | 1.29 | 85.2M |
| 2025-08-08 | 1.26 | 1.28 | 1.26 | 1.27 | 56.9M |
| 2025-08-07 | 1.26 | 1.27 | 1.25 | 1.26 | 41.1M |
| 2025-08-06 | 1.25 | 1.26 | 1.25 | 1.26 | 25.2M |
| 2025-08-05 | 1.25 | 1.26 | 1.24 | 1.25 | 42.1M |
| 2025-08-04 | 1.23 | 1.25 | 1.22 | 1.24 | 32.8M |
| 2025-08-01 | 1.24 | 1.25 | 1.23 | 1.24 | 38.8M |
| 2025-07-31 | 1.26 | 1.26 | 1.24 | 1.24 | 51.1M |
| 2025-07-30 | 1.31 | 1.31 | 1.26 | 1.27 | 76.4M |
| 2025-07-29 | 1.31 | 1.32 | 1.30 | 1.31 | 39.6M |
| 2025-07-28 | 1.32 | 1.32 | 1.31 | 1.31 | 41.5M |
| 2025-07-25 | 1.33 | 1.34 | 1.32 | 1.32 | 47.5M |
| 2025-07-24 | 1.32 | 1.34 | 1.32 | 1.34 | 65.4M |
| 2025-07-23 | 1.33 | 1.33 | 1.31 | 1.32 | 89.8M |
| 2025-07-22 | 1.30 | 1.32 | 1.29 | 1.32 | 74.0M |
| 2025-07-21 | 1.30 | 1.31 | 1.29 | 1.30 | 74.9M |
| 2025-07-18 | 1.31 | 1.32 | 1.29 | 1.29 | 89.5M |
| 2025-07-17 | 1.26 | 1.30 | 1.25 | 1.30 | 139.3M |
| 2025-07-16 | 1.26 | 1.27 | 1.25 | 1.26 | 63.6M |
| 2025-07-15 | 1.24 | 1.26 | 1.23 | 1.25 | 102.4M |
| 2025-07-14 | 1.22 | 1.24 | 1.21 | 1.23 | 124.7M |
| 2025-07-11 | 1.21 | 1.23 | 1.21 | 1.22 | 55.3M |
| 2025-07-10 | 1.21 | 1.21 | 1.20 | 1.21 | 34.7M |
| 2025-07-09 | 1.22 | 1.22 | 1.21 | 1.21 | 39.5M |
| 2025-07-08 | 1.20 | 1.22 | 1.20 | 1.21 | 45.6M |
| 2025-07-07 | 1.20 | 1.21 | 1.19 | 1.20 | 45.1M |
| 2025-07-04 | 1.21 | 1.22 | 1.20 | 1.20 | 38.9M |
| 2025-07-03 | 1.21 | 1.22 | 1.20 | 1.21 | 33.4M |
| 2025-07-02 | 1.22 | 1.22 | 1.20 | 1.21 | 47.8M |
| 2025-07-01 | 1.20 | 1.21 | 1.20 | 1.21 | 11.4M |
| 2025-06-30 | 1.21 | 1.21 | 1.20 | 1.21 | 34.6M |
| 2025-06-27 | 1.21 | 1.22 | 1.20 | 1.21 | 56.7M |
| 2025-06-26 | 1.23 | 1.24 | 1.21 | 1.21 | 50.3M |
| 2025-06-25 | 1.24 | 1.24 | 1.23 | 1.24 | 69.0M |
| 2025-06-24 | 1.21 | 1.24 | 1.21 | 1.24 | 112.9M |
| 2025-06-23 | 1.16 | 1.20 | 1.16 | 1.20 | 76.5M |
| 2025-06-20 | 1.17 | 1.18 | 1.16 | 1.17 | 44.5M |
| 2025-06-19 | 1.19 | 1.20 | 1.17 | 1.17 | 53.7M |
| 2025-06-18 | 1.20 | 1.21 | 1.19 | 1.20 | 44.4M |
| 2025-06-17 | 1.22 | 1.22 | 1.20 | 1.20 | 52.8M |
| 2025-06-16 | 1.20 | 1.22 | 1.20 | 1.21 | 80.3M |
| 2025-06-13 | 1.24 | 1.24 | 1.20 | 1.21 | 141.2M |
| 2025-06-12 | 1.27 | 1.27 | 1.25 | 1.25 | 144.1M |
| 2025-06-11 | 1.25 | 1.28 | 1.25 | 1.28 | 217.8M |
| 2025-06-10 | 1.25 | 1.26 | 1.23 | 1.25 | 117.9M |
| 2025-06-09 | 1.24 | 1.25 | 1.23 | 1.25 | 93.6M |
| 2025-06-06 | 1.25 | 1.25 | 1.24 | 1.24 | 64.7M |
| 2025-06-05 | 1.26 | 1.26 | 1.24 | 1.25 | 101.3M |
| 2025-06-04 | 1.24 | 1.26 | 1.24 | 1.25 | 145.5M |
| 2025-06-03 | 1.20 | 1.24 | 1.20 | 1.24 | 124.8M |
| 2025-05-30 | 1.23 | 1.24 | 1.21 | 1.21 | 57.6M |
| 2025-05-29 | 1.23 | 1.25 | 1.22 | 1.24 | 173.7M |
| 2025-05-28 | 1.24 | 1.24 | 1.22 | 1.22 | 105.3M |
| 2025-05-27 | 1.24 | 1.25 | 1.21 | 1.23 | 153.7M |
| 2025-05-26 | 1.29 | 1.30 | 1.24 | 1.24 | 154.1M |
| 2025-05-23 | 1.30 | 1.33 | 1.30 | 1.30 | 205.6M |
| 2025-05-22 | 1.31 | 1.33 | 1.30 | 1.30 | 267.3M |
| 2025-05-21 | 1.27 | 1.31 | 1.27 | 1.29 | 95.2M |
| 2025-05-20 | 1.26 | 1.28 | 1.25 | 1.27 | 70.7M |
| 2025-05-19 | 1.27 | 1.27 | 1.24 | 1.25 | 53.4M |
| 2025-05-16 | 1.25 | 1.27 | 1.25 | 1.27 | 46.2M |
| 2025-05-15 | 1.26 | 1.28 | 1.25 | 1.26 | 56.0M |
| 2025-05-14 | 1.24 | 1.27 | 1.24 | 1.27 | 65.5M |
| 2025-05-13 | 1.26 | 1.26 | 1.23 | 1.23 | 57.3M |
| 2025-05-12 | 1.22 | 1.25 | 1.22 | 1.25 | 118.1M |
| 2025-05-09 | 1.20 | 1.21 | 1.19 | 1.20 | 33.6M |
| 2025-05-08 | 1.19 | 1.21 | 1.17 | 1.20 | 130.7M |
| 2025-05-07 | 1.21 | 1.21 | 1.18 | 1.19 | 45.4M |
| 2025-05-06 | 1.19 | 1.19 | 1.17 | 1.18 | 47.0M |
| 2025-04-30 | 1.16 | 1.16 | 1.14 | 1.15 | 52.1M |
| 2025-04-29 | 1.17 | 1.18 | 1.15 | 1.16 | 43.1M |
| 2025-04-28 | 1.17 | 1.18 | 1.15 | 1.16 | 33.7M |
| 2025-04-25 | 1.18 | 1.18 | 1.16 | 1.17 | 77.0M |
| 2025-04-24 | 1.19 | 1.19 | 1.15 | 1.16 | 75.5M |
| 2025-04-23 | 1.17 | 1.18 | 1.16 | 1.18 | 85.0M |
| 2025-04-22 | 1.12 | 1.14 | 1.12 | 1.14 | 68.8M |
| 2025-04-21 | 1.11 | 1.12 | 1.11 | 1.12 | 17.9M |
| 2025-04-18 | 1.11 | 1.12 | 1.11 | 1.11 | 20.2M |
| 2025-04-17 | 1.11 | 1.13 | 1.11 | 1.12 | 51.1M |
| 2025-04-16 | 1.14 | 1.15 | 1.10 | 1.11 | 61.6M |
| 2025-04-15 | 1.18 | 1.18 | 1.15 | 1.16 | 61.0M |
| 2025-04-14 | 1.18 | 1.19 | 1.17 | 1.17 | 111.2M |
| 2025-04-11 | 1.10 | 1.15 | 1.09 | 1.14 | 147.1M |
| 2025-04-10 | 1.10 | 1.13 | 1.09 | 1.10 | 95.0M |
| 2025-04-09 | 0.99 | 1.05 | 0.98 | 1.04 | 106.3M |
| 2025-04-08 | 1.06 | 1.09 | 1.01 | 1.04 | 82.4M |
| 2025-04-07 | 1.11 | 1.12 | 1.09 | 1.09 | 9.7M |
| 2025-04-03 | 1.22 | 1.24 | 1.20 | 1.21 | 53.3M |
| 2025-04-02 | 1.24 | 1.26 | 1.22 | 1.24 | 65.2M |
| 2025-04-01 | 1.23 | 1.25 | 1.22 | 1.24 | 62.3M |
| 2025-03-31 | 1.22 | 1.24 | 1.21 | 1.22 | 38.3M |
| 2025-03-28 | 1.27 | 1.27 | 1.23 | 1.24 | 48.0M |
| 2025-03-27 | 1.26 | 1.28 | 1.24 | 1.26 | 73.4M |
| 2025-03-26 | 1.25 | 1.27 | 1.25 | 1.26 | 114.2M |
| 2025-03-25 | 1.28 | 1.28 | 1.24 | 1.24 | 53.2M |
| 2025-03-24 | 1.27 | 1.28 | 1.26 | 1.28 | 75.8M |
| 2025-03-21 | 1.31 | 1.32 | 1.26 | 1.26 | 80.1M |
| 2025-03-20 | 1.33 | 1.34 | 1.32 | 1.32 | 81.9M |
| 2025-03-19 | 1.32 | 1.34 | 1.31 | 1.32 | 92.7M |
| 2025-03-18 | 1.32 | 1.35 | 1.30 | 1.33 | 110.4M |
| 2025-03-17 | 1.31 | 1.31 | 1.29 | 1.30 | 65.4M |
| 2025-03-14 | 1.29 | 1.31 | 1.27 | 1.31 | 126.7M |
| 2025-03-13 | 1.30 | 1.31 | 1.26 | 1.27 | 111.2M |
| 2025-03-12 | 1.32 | 1.32 | 1.28 | 1.28 | 195.3M |
| 2025-03-11 | 1.23 | 1.27 | 1.23 | 1.27 | 225.7M |
| 2025-03-10 | 1.27 | 1.29 | 1.24 | 1.25 | 118.8M |
| 2025-03-07 | 1.24 | 1.29 | 1.24 | 1.26 | 182.5M |
| 2025-03-06 | 1.24 | 1.25 | 1.23 | 1.25 | 94.5M |
| 2025-03-05 | 1.20 | 1.22 | 1.19 | 1.22 | 128.6M |
| 2025-03-04 | 1.18 | 1.20 | 1.17 | 1.20 | 146.8M |
| 2025-03-03 | 1.25 | 1.27 | 1.21 | 1.22 | 187.6M |
| 2025-02-28 | 1.31 | 1.31 | 1.22 | 1.22 | 115.9M |
| 2025-02-27 | 1.33 | 1.36 | 1.29 | 1.32 | 420.5M |
| 2025-02-26 | 1.25 | 1.28 | 1.23 | 1.28 | 169.0M |
| 2025-02-25 | 1.17 | 1.25 | 1.16 | 1.23 | 341.2M |
| 2025-02-24 | 1.21 | 1.22 | 1.19 | 1.21 | 77.1M |
| 2025-02-21 | 1.19 | 1.21 | 1.18 | 1.20 | 82.5M |
| 2025-02-20 | 1.18 | 1.20 | 1.16 | 1.17 | 107.2M |
| 2025-02-19 | 1.16 | 1.19 | 1.15 | 1.18 | 140.2M |
| 2025-02-18 | 1.15 | 1.18 | 1.14 | 1.15 | 272.4M |
| 2025-02-17 | 1.14 | 1.25 | 1.12 | 1.14 | 46.8M |
| 2025-02-14 | 1.12 | 1.15 | 1.12 | 1.13 | 87.2M |
| 2025-02-13 | 1.14 | 1.15 | 1.12 | 1.12 | 72.7M |
| 2025-02-12 | 1.11 | 1.15 | 1.10 | 1.14 | 282.1M |
| 2025-02-11 | 1.14 | 1.14 | 1.10 | 1.10 | 113.7M |
| 2025-02-10 | 1.14 | 1.16 | 1.11 | 1.13 | 343.4M |
| 2025-02-07 | 1.12 | 1.17 | 1.11 | 1.14 | 1,252.7M |
| 2025-02-06 | 1.05 | 1.11 | 1.03 | 1.10 | 96.8M |
| 2025-02-05 | 1.05 | 1.06 | 1.03 | 1.04 | 23.8M |
| 2025-01-27 | 1.02 | 1.04 | 1.02 | 1.03 | 9.2M |
| 2025-01-24 | 1.00 | 1.03 | 1.00 | 1.02 | 14.9M |
| 2025-01-23 | 1.02 | 1.03 | 1.00 | 1.00 | 8.6M |
| 2025-01-22 | 1.04 | 1.04 | 1.02 | 1.02 | 10.1M |
| 2025-01-21 | 1.02 | 1.05 | 1.01 | 1.04 | 85.7M |
| 2025-01-20 | 1.00 | 1.02 | 1.00 | 1.02 | 64.3M |
| 2025-01-17 | 1.01 | 1.01 | 1.00 | 1.00 | 9.1M |
| 2025-01-16 | 0.99 | 1.00 | 0.96 | 1.00 | 12.0M |
| 2025-01-15 | 0.99 | 0.99 | 0.98 | 0.98 | 9.9M |
| 2025-01-14 | 0.96 | 1.01 | 0.95 | 0.99 | 163.1M |
| 2025-01-13 | 0.96 | 0.96 | 0.95 | 0.96 | 5.2M |
| 2025-01-10 | 0.98 | 0.99 | 0.96 | 0.96 | 6.9M |
| 2025-01-09 | 0.98 | 0.98 | 0.97 | 0.98 | 9.4M |
| 2025-01-08 | 0.99 | 0.99 | 0.97 | 0.98 | 33.1M |