1.62
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 | 1.00 | 1.00 | 1.00 | 1.00 | 410.8M |
| 2023-12-28 | 0.98 | 1.01 | 0.98 | 1.00 | 585.0M |
| 2023-12-27 | 0.98 | 0.99 | 0.97 | 0.99 | 446.8M |
| 2023-12-26 | 0.97 | 0.97 | 0.97 | 0.97 | 65.7M |
| 2023-12-25 | 0.97 | 0.97 | 0.97 | 0.97 | 122.2M |
| 2023-12-22 | 0.99 | 1.00 | 0.97 | 0.97 | 670.1M |
| 2023-12-21 | 0.97 | 0.99 | 0.97 | 0.98 | 402.2M |
| 2023-12-20 | 0.99 | 0.99 | 0.98 | 0.98 | 328.2M |
| 2023-12-19 | 0.98 | 0.98 | 0.97 | 0.98 | 508.4M |
| 2023-12-18 | 0.98 | 0.99 | 0.98 | 0.98 | 328.9M |
| 2023-12-15 | 0.98 | 1.00 | 0.98 | 0.99 | 599.5M |
| 2023-12-14 | 0.98 | 0.98 | 0.97 | 0.97 | 461.6M |
| 2023-12-13 | 0.97 | 0.98 | 0.96 | 0.96 | 406.1M |
| 2023-12-12 | 0.97 | 0.98 | 0.96 | 0.98 | 521.3M |
| 2023-12-11 | 0.96 | 0.97 | 0.95 | 0.97 | 670.3M |
| 2023-12-08 | 0.97 | 0.98 | 0.97 | 0.97 | 486.0M |
| 2023-12-07 | 0.97 | 0.97 | 0.96 | 0.97 | 494.6M |
| 2023-12-06 | 0.97 | 0.99 | 0.97 | 0.98 | 672.9M |
| 2023-12-05 | 0.98 | 0.99 | 0.96 | 0.96 | 732.0M |
| 2023-12-04 | 1.01 | 1.01 | 0.99 | 0.99 | 599.8M |
| 2023-12-01 | 1.01 | 1.01 | 1.00 | 1.00 | 676.8M |
| 2023-11-30 | 1.00 | 1.01 | 1.00 | 1.01 | 582.9M |
| 2023-11-29 | 1.03 | 1.03 | 1.00 | 1.00 | 813.5M |
| 2023-11-28 | 1.04 | 1.04 | 1.03 | 1.03 | 408.0M |
| 2023-11-27 | 1.05 | 1.05 | 1.03 | 1.04 | 410.1M |
| 2023-11-24 | 1.05 | 1.05 | 1.04 | 1.04 | 357.4M |
| 2023-11-23 | 1.05 | 1.06 | 1.04 | 1.05 | 566.3M |
| 2023-11-22 | 1.05 | 1.05 | 1.04 | 1.04 | 658.9M |
| 2023-11-21 | 1.06 | 1.07 | 1.05 | 1.05 | 1,055.8M |
| 2023-11-20 | 1.05 | 1.06 | 1.05 | 1.06 | 589.0M |
| 2023-11-17 | 1.06 | 1.06 | 1.05 | 1.05 | 771.6M |
| 2023-11-16 | 1.09 | 1.09 | 1.06 | 1.07 | 681.3M |
| 2023-11-15 | 1.07 | 1.08 | 1.07 | 1.08 | 749.4M |
| 2023-11-14 | 1.06 | 1.06 | 1.05 | 1.05 | 568.9M |
| 2023-11-13 | 1.04 | 1.05 | 1.04 | 1.04 | 479.4M |
| 2023-11-10 | 1.05 | 1.05 | 1.04 | 1.04 | 564.7M |
| 2023-11-09 | 1.06 | 1.06 | 1.05 | 1.06 | 461.6M |
| 2023-11-08 | 1.06 | 1.07 | 1.05 | 1.06 | 705.3M |
| 2023-11-07 | 1.07 | 1.07 | 1.06 | 1.06 | 537.2M |
| 2023-11-06 | 1.08 | 1.08 | 1.07 | 1.08 | 738.7M |
| 2023-11-03 | 1.05 | 1.07 | 1.05 | 1.06 | 670.3M |
| 2023-11-02 | 1.05 | 1.05 | 1.04 | 1.04 | 493.6M |
| 2023-11-01 | 1.04 | 1.04 | 1.03 | 1.04 | 493.4M |
| 2023-10-31 | 1.05 | 1.05 | 1.03 | 1.04 | 638.5M |
| 2023-10-30 | 1.05 | 1.05 | 1.04 | 1.05 | 543.4M |
| 2023-10-27 | 1.04 | 1.06 | 1.03 | 1.05 | 544.8M |
| 2023-10-26 | 1.03 | 1.04 | 1.02 | 1.03 | 572.5M |
| 2023-10-25 | 1.05 | 1.05 | 1.04 | 1.04 | 579.4M |
| 2023-10-24 | 1.03 | 1.03 | 1.02 | 1.03 | 518.6M |
| 2023-10-23 | 1.03 | 1.03 | 1.02 | 1.03 | 182.2M |
| 2023-10-20 | 1.04 | 1.05 | 1.04 | 1.04 | 351.0M |
| 2023-10-19 | 1.06 | 1.06 | 1.05 | 1.05 | 354.2M |
| 2023-10-18 | 1.07 | 1.08 | 1.06 | 1.07 | 394.1M |
| 2023-10-17 | 1.07 | 1.08 | 1.07 | 1.07 | 443.9M |
| 2023-10-16 | 1.07 | 1.08 | 1.06 | 1.06 | 407.7M |
| 2023-10-13 | 1.08 | 1.08 | 1.07 | 1.08 | 279.7M |
| 2023-10-12 | 1.10 | 1.10 | 1.09 | 1.10 | 415.7M |
| 2023-10-11 | 1.08 | 1.09 | 1.08 | 1.08 | 350.0M |
| 2023-10-10 | 1.07 | 1.08 | 1.06 | 1.06 | 338.2M |
| 2023-10-09 | 1.06 | 1.06 | 1.05 | 1.06 | 227.6M |
| 2023-09-28 | 1.07 | 1.07 | 1.05 | 1.05 | 353.3M |
| 2023-09-27 | 1.06 | 1.07 | 1.06 | 1.07 | 516.8M |
| 2023-09-26 | 1.07 | 1.07 | 1.06 | 1.06 | 445.8M |
| 2023-09-25 | 1.09 | 1.09 | 1.07 | 1.07 | 441.5M |
| 2023-09-22 | 1.06 | 1.09 | 1.06 | 1.09 | 558.2M |
| 2023-09-21 | 1.08 | 1.08 | 1.07 | 1.07 | 287.0M |
| 2023-09-20 | 1.08 | 1.09 | 1.08 | 1.08 | 440.0M |
| 2023-09-19 | 1.08 | 1.09 | 1.08 | 1.08 | 362.0M |
| 2023-09-18 | 1.09 | 1.09 | 1.08 | 1.09 | 446.3M |
| 2023-09-15 | 1.09 | 1.10 | 1.09 | 1.10 | 440.1M |
| 2023-09-14 | 1.09 | 1.09 | 1.08 | 1.09 | 366.5M |
| 2023-09-13 | 1.09 | 1.10 | 1.08 | 1.09 | 379.2M |
| 2023-09-12 | 1.09 | 1.09 | 1.08 | 1.09 | 491.2M |
| 2023-09-11 | 1.09 | 1.09 | 1.08 | 1.09 | 592.3M |
| 2023-09-08 | 1.09 | 1.09 | 1.09 | 1.09 | 93.1M |
| 2023-09-07 | 1.11 | 1.11 | 1.10 | 1.10 | 307.1M |
| 2023-09-06 | 1.11 | 1.11 | 1.10 | 1.11 | 431.1M |
| 2023-09-05 | 1.12 | 1.12 | 1.11 | 1.11 | 381.5M |
| 2023-09-04 | 1.11 | 1.13 | 1.11 | 1.12 | 561.1M |
| 2023-09-01 | 1.10 | 1.11 | 1.10 | 1.10 | 127.4M |
| 2023-08-31 | 1.11 | 1.12 | 1.10 | 1.10 | 370.7M |
| 2023-08-30 | 1.11 | 1.12 | 1.11 | 1.11 | 523.5M |
| 2023-08-29 | 1.09 | 1.11 | 1.09 | 1.11 | 524.6M |
| 2023-08-28 | 1.12 | 1.12 | 1.09 | 1.09 | 731.3M |
| 2023-08-25 | 1.08 | 1.09 | 1.08 | 1.08 | 455.6M |
| 2023-08-24 | 1.07 | 1.09 | 1.07 | 1.09 | 588.2M |
| 2023-08-23 | 1.07 | 1.08 | 1.06 | 1.07 | 577.4M |
| 2023-08-22 | 1.07 | 1.08 | 1.05 | 1.07 | 815.9M |
| 2023-08-21 | 1.07 | 1.08 | 1.06 | 1.06 | 739.1M |
| 2023-08-18 | 1.10 | 1.10 | 1.08 | 1.08 | 712.0M |
| 2023-08-17 | 1.09 | 1.11 | 1.08 | 1.11 | 829.9M |
| 2023-08-16 | 1.11 | 1.11 | 1.10 | 1.10 | 589.8M |
| 2023-08-15 | 1.12 | 1.12 | 1.11 | 1.12 | 642.9M |
| 2023-08-14 | 1.12 | 1.12 | 1.11 | 1.12 | 586.7M |
| 2023-08-11 | 1.14 | 1.15 | 1.13 | 1.13 | 372.6M |
| 2023-08-10 | 1.14 | 1.14 | 1.13 | 1.14 | 473.0M |
| 2023-08-09 | 1.13 | 1.14 | 1.13 | 1.14 | 455.0M |
| 2023-08-08 | 1.15 | 1.15 | 1.14 | 1.14 | 510.8M |
| 2023-08-07 | 1.15 | 1.16 | 1.14 | 1.16 | 298.2M |
| 2023-08-04 | 1.16 | 1.17 | 1.15 | 1.15 | 515.1M |
| 2023-08-03 | 1.15 | 1.16 | 1.15 | 1.16 | 466.1M |
| 2023-08-02 | 1.17 | 1.18 | 1.15 | 1.15 | 416.8M |
| 2023-08-01 | 1.19 | 1.20 | 1.18 | 1.18 | 478.3M |
| 2023-07-31 | 1.19 | 1.20 | 1.18 | 1.19 | 626.0M |
| 2023-07-28 | 1.14 | 1.17 | 1.14 | 1.17 | 546.5M |
| 2023-07-27 | 1.15 | 1.16 | 1.14 | 1.15 | 372.3M |
| 2023-07-26 | 1.13 | 1.14 | 1.13 | 1.14 | 343.1M |
| 2023-07-25 | 1.13 | 1.14 | 1.12 | 1.14 | 534.4M |
| 2023-07-24 | 1.10 | 1.12 | 1.10 | 1.10 | 465.9M |
| 2023-07-21 | 1.12 | 1.13 | 1.11 | 1.12 | 339.2M |
| 2023-07-20 | 1.13 | 1.13 | 1.12 | 1.12 | 388.4M |
| 2023-07-19 | 1.11 | 1.13 | 1.11 | 1.12 | 454.6M |
| 2023-07-18 | 1.14 | 1.14 | 1.12 | 1.12 | 366.6M |
| 2023-07-17 | 1.13 | 1.13 | 1.13 | 1.13 | 71.2M |
| 2023-07-14 | 1.15 | 1.15 | 1.14 | 1.14 | 274.6M |
| 2023-07-13 | 1.13 | 1.14 | 1.13 | 1.14 | 426.6M |
| 2023-07-12 | 1.11 | 1.12 | 1.11 | 1.11 | 364.4M |
| 2023-07-11 | 1.11 | 1.12 | 1.10 | 1.11 | 364.5M |
| 2023-07-10 | 1.11 | 1.11 | 1.10 | 1.10 | 353.5M |
| 2023-07-07 | 1.10 | 1.10 | 1.09 | 1.10 | 569.2M |
| 2023-07-06 | 1.12 | 1.13 | 1.10 | 1.11 | 526.5M |
| 2023-07-05 | 1.14 | 1.14 | 1.13 | 1.13 | 247.4M |
| 2023-07-04 | 1.14 | 1.15 | 1.13 | 1.14 | 280.7M |
| 2023-07-03 | 1.12 | 1.14 | 1.12 | 1.14 | 760.3M |
| 2023-06-30 | 1.12 | 1.13 | 1.11 | 1.12 | 449.9M |
| 2023-06-29 | 1.13 | 1.13 | 1.12 | 1.12 | 435.5M |
| 2023-06-28 | 1.12 | 1.13 | 1.12 | 1.13 | 646.4M |
| 2023-06-27 | 1.11 | 1.13 | 1.11 | 1.13 | 494.7M |
| 2023-06-26 | 1.11 | 1.12 | 1.10 | 1.11 | 868.5M |
| 2023-06-21 | 1.14 | 1.14 | 1.12 | 1.13 | 295.4M |
| 2023-06-20 | 1.16 | 1.16 | 1.14 | 1.15 | 1,065.5M |
| 2023-06-19 | 1.16 | 1.16 | 1.15 | 1.15 | 1,654.8M |
| 2023-06-16 | 1.15 | 1.17 | 1.15 | 1.16 | 927.3M |
| 2023-06-15 | 1.14 | 1.15 | 1.14 | 1.15 | 782.5M |
| 2023-06-14 | 1.14 | 1.14 | 1.12 | 1.13 | 1,024.2M |
| 2023-06-13 | 1.12 | 1.14 | 1.12 | 1.14 | 315.6M |
| 2023-06-12 | 1.13 | 1.13 | 1.12 | 1.13 | 266.1M |
| 2023-06-09 | 1.12 | 1.13 | 1.11 | 1.12 | 318.2M |
| 2023-06-08 | 1.11 | 1.12 | 1.11 | 1.12 | 383.7M |
| 2023-06-07 | 1.11 | 1.12 | 1.11 | 1.11 | 367.8M |
| 2023-06-06 | 1.10 | 1.12 | 1.10 | 1.10 | 664.5M |
| 2023-06-05 | 1.10 | 1.10 | 1.09 | 1.10 | 805.9M |
| 2023-06-02 | 1.07 | 1.09 | 1.07 | 1.09 | 440.3M |
| 2023-06-01 | 1.05 | 1.07 | 1.05 | 1.06 | 584.3M |
| 2023-05-31 | 1.06 | 1.06 | 1.04 | 1.05 | 438.3M |
| 2023-05-30 | 1.07 | 1.07 | 1.06 | 1.07 | 510.8M |
| 2023-05-29 | 1.08 | 1.08 | 1.07 | 1.07 | 347.6M |
| 2023-05-26 | 1.07 | 1.08 | 1.07 | 1.07 | 199.7M |
| 2023-05-25 | 1.09 | 1.09 | 1.07 | 1.08 | 771.3M |
| 2023-05-24 | 1.11 | 1.11 | 1.10 | 1.10 | 507.8M |
| 2023-05-23 | 1.13 | 1.13 | 1.11 | 1.11 | 395.1M |
| 2023-05-22 | 1.12 | 1.13 | 1.11 | 1.13 | 1,059.2M |
| 2023-05-19 | 1.12 | 1.13 | 1.11 | 1.12 | 634.0M |
| 2023-05-18 | 1.12 | 1.13 | 1.12 | 1.12 | 420.0M |
| 2023-05-17 | 1.13 | 1.13 | 1.12 | 1.12 | 296.0M |
| 2023-05-16 | 1.14 | 1.14 | 1.12 | 1.13 | 438.3M |
| 2023-05-15 | 1.11 | 1.13 | 1.10 | 1.13 | 439.3M |
| 2023-05-12 | 1.12 | 1.12 | 1.11 | 1.11 | 971.0M |
| 2023-05-11 | 1.12 | 1.12 | 1.10 | 1.10 | 529.8M |
| 2023-05-10 | 1.12 | 1.12 | 1.11 | 1.11 | 575.3M |
| 2023-05-09 | 1.13 | 1.14 | 1.12 | 1.12 | 433.4M |
| 2023-05-08 | 1.13 | 1.14 | 1.13 | 1.14 | 563.7M |
| 2023-05-05 | 1.12 | 1.13 | 1.12 | 1.12 | 358.1M |
| 2023-05-04 | 1.11 | 1.12 | 1.10 | 1.12 | 379.9M |
| 2023-04-28 | 1.12 | 1.13 | 1.12 | 1.12 | 312.3M |
| 2023-04-27 | 1.11 | 1.12 | 1.11 | 1.11 | 334.5M |
| 2023-04-26 | 1.10 | 1.12 | 1.10 | 1.11 | 660.6M |
| 2023-04-25 | 1.11 | 1.12 | 1.10 | 1.10 | 526.1M |
| 2023-04-24 | 1.12 | 1.13 | 1.11 | 1.11 | 787.0M |
| 2023-04-21 | 1.14 | 1.14 | 1.12 | 1.12 | 525.4M |
| 2023-04-20 | 1.13 | 1.15 | 1.13 | 1.14 | 946.3M |
| 2023-04-19 | 1.15 | 1.15 | 1.13 | 1.14 | 297.6M |
| 2023-04-18 | 1.15 | 1.15 | 1.14 | 1.15 | 463.9M |
| 2023-04-17 | 1.13 | 1.16 | 1.13 | 1.15 | 866.0M |
| 2023-04-14 | 1.14 | 1.14 | 1.13 | 1.13 | 376.3M |
| 2023-04-13 | 1.12 | 1.13 | 1.11 | 1.13 | 428.4M |
| 2023-04-12 | 1.14 | 1.15 | 1.13 | 1.13 | 782.2M |
| 2023-04-11 | 1.15 | 1.16 | 1.13 | 1.14 | 389.9M |
| 2023-04-10 | 1.14 | 1.15 | 1.14 | 1.14 | 126.8M |
| 2023-04-07 | 1.14 | 1.15 | 1.14 | 1.14 | 245.8M |
| 2023-04-06 | 1.12 | 1.14 | 1.12 | 1.13 | 809.2M |
| 2023-04-04 | 1.13 | 1.14 | 1.12 | 1.14 | 903.9M |
| 2023-04-03 | 1.13 | 1.14 | 1.13 | 1.14 | 842.8M |
| 2023-03-31 | 1.15 | 1.15 | 1.13 | 1.14 | 1,045.4M |
| 2023-03-30 | 1.13 | 1.14 | 1.12 | 1.13 | 943.7M |
| 2023-03-29 | 1.14 | 1.14 | 1.12 | 1.13 | 811.2M |
| 2023-03-28 | 1.10 | 1.11 | 1.09 | 1.10 | 597.4M |
| 2023-03-27 | 1.10 | 1.11 | 1.09 | 1.10 | 746.2M |
| 2023-03-24 | 1.10 | 1.12 | 1.10 | 1.10 | 633.8M |
| 2023-03-23 | 1.09 | 1.11 | 1.09 | 1.10 | 890.5M |
| 2023-03-22 | 1.08 | 1.11 | 1.08 | 1.09 | 458.6M |
| 2023-03-21 | 1.06 | 1.08 | 1.06 | 1.07 | 916.6M |
| 2023-03-20 | 1.08 | 1.08 | 1.05 | 1.05 | 603.3M |
| 2023-03-17 | 1.08 | 1.09 | 1.08 | 1.08 | 594.8M |
| 2023-03-16 | 1.07 | 1.08 | 1.07 | 1.07 | 522.8M |
| 2023-03-15 | 1.09 | 1.10 | 1.08 | 1.09 | 524.0M |
| 2023-03-14 | 1.09 | 1.09 | 1.07 | 1.07 | 1,267.8M |
| 2023-03-13 | 1.09 | 1.11 | 1.09 | 1.10 | 507.6M |
| 2023-03-10 | 1.11 | 1.11 | 1.09 | 1.09 | 529.9M |
| 2023-03-09 | 1.13 | 1.14 | 1.13 | 1.13 | 599.2M |
| 2023-03-08 | 1.14 | 1.15 | 1.13 | 1.13 | 518.3M |
| 2023-03-07 | 1.16 | 1.18 | 1.15 | 1.15 | 812.9M |
| 2023-03-06 | 1.15 | 1.16 | 1.14 | 1.16 | 429.1M |
| 2023-03-03 | 1.16 | 1.16 | 1.15 | 1.16 | 678.5M |
| 2023-03-02 | 1.14 | 1.15 | 1.14 | 1.14 | 380.1M |
| 2023-03-01 | 1.12 | 1.15 | 1.12 | 1.15 | 515.8M |
| 2023-02-28 | 1.13 | 1.13 | 1.11 | 1.12 | 696.7M |
| 2023-02-27 | 1.11 | 1.13 | 1.11 | 1.12 | 367.7M |
| 2023-02-24 | 1.13 | 1.13 | 1.12 | 1.12 | 409.6M |
| 2023-02-23 | 1.14 | 1.14 | 1.13 | 1.13 | 450.9M |
| 2023-02-22 | 1.14 | 1.15 | 1.13 | 1.14 | 430.9M |
| 2023-02-21 | 1.16 | 1.16 | 1.14 | 1.14 | 439.0M |
| 2023-02-20 | 1.15 | 1.16 | 1.14 | 1.16 | 598.8M |
| 2023-02-17 | 1.16 | 1.17 | 1.15 | 1.15 | 346.6M |
| 2023-02-16 | 1.16 | 1.18 | 1.16 | 1.16 | 531.1M |
| 2023-02-15 | 1.16 | 1.17 | 1.15 | 1.15 | 427.8M |
| 2023-02-14 | 1.17 | 1.17 | 1.16 | 1.16 | 329.7M |
| 2023-02-13 | 1.15 | 1.17 | 1.15 | 1.16 | 558.5M |
| 2023-02-10 | 1.18 | 1.18 | 1.16 | 1.16 | 534.0M |
| 2023-02-09 | 1.16 | 1.18 | 1.16 | 1.18 | 369.0M |
| 2023-02-08 | 1.16 | 1.17 | 1.16 | 1.16 | 545.3M |
| 2023-02-07 | 1.16 | 1.18 | 1.16 | 1.16 | 385.5M |
| 2023-02-06 | 1.17 | 1.17 | 1.15 | 1.16 | 730.0M |
| 2023-02-03 | 1.19 | 1.19 | 1.17 | 1.18 | 595.2M |
| 2023-02-02 | 1.21 | 1.21 | 1.19 | 1.20 | 347.4M |
| 2023-02-01 | 1.19 | 1.20 | 1.19 | 1.20 | 426.2M |
| 2023-01-31 | 1.21 | 1.22 | 1.18 | 1.18 | 534.4M |
| 2023-01-30 | 1.24 | 1.24 | 1.21 | 1.21 | 663.1M |
| 2023-01-20 | 1.20 | 1.21 | 1.19 | 1.21 | 330.4M |
| 2023-01-19 | 1.18 | 1.19 | 1.17 | 1.19 | 338.8M |
| 2023-01-18 | 1.18 | 1.19 | 1.18 | 1.19 | 374.4M |
| 2023-01-17 | 1.18 | 1.19 | 1.18 | 1.18 | 489.4M |
| 2023-01-16 | 1.19 | 1.20 | 1.18 | 1.18 | 579.6M |
| 2023-01-13 | 1.18 | 1.19 | 1.17 | 1.19 | 635.0M |
| 2023-01-12 | 1.19 | 1.19 | 1.17 | 1.17 | 550.9M |
| 2023-01-11 | 1.18 | 1.20 | 1.18 | 1.18 | 450.6M |
| 2023-01-10 | 1.18 | 1.18 | 1.17 | 1.18 | 457.7M |
| 2023-01-09 | 1.18 | 1.19 | 1.18 | 1.18 | 560.0M |
| 2023-01-06 | 1.19 | 1.19 | 1.17 | 1.17 | 585.0M |
| 2023-01-05 | 1.19 | 1.20 | 1.16 | 1.18 | 779.9M |
| 2023-01-04 | 1.14 | 1.16 | 1.14 | 1.16 | 794.1M |
| 2023-01-03 | 1.11 | 1.13 | 1.09 | 1.13 | 659.1M |