1.46
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 | 1.47 | 1.48 | 1.46 | 1.46 | 79.6M |
| 2025-09-25 | 1.49 | 1.50 | 1.47 | 1.49 | 157.9M |
| 2025-09-24 | 1.42 | 1.48 | 1.42 | 1.47 | 105.4M |
| 2025-09-23 | 1.46 | 1.46 | 1.42 | 1.43 | 96.5M |
| 2025-09-22 | 1.46 | 1.46 | 1.44 | 1.45 | 108.8M |
| 2025-09-19 | 1.46 | 1.48 | 1.45 | 1.46 | 86.8M |
| 2025-09-18 | 1.49 | 1.55 | 1.44 | 1.46 | 183.6M |
| 2025-09-17 | 1.45 | 1.49 | 1.45 | 1.49 | 100.5M |
| 2025-09-16 | 1.42 | 1.44 | 1.42 | 1.44 | 72.9M |
| 2025-09-15 | 1.41 | 1.43 | 1.41 | 1.42 | 69.7M |
| 2025-09-12 | 1.42 | 1.43 | 1.41 | 1.41 | 74.2M |
| 2025-09-11 | 1.37 | 1.39 | 1.37 | 1.39 | 63.8M |
| 2025-09-10 | 1.39 | 1.41 | 1.39 | 1.39 | 80.3M |
| 2025-09-09 | 1.36 | 1.38 | 1.36 | 1.37 | 69.1M |
| 2025-09-08 | 1.34 | 1.36 | 1.34 | 1.36 | 51.4M |
| 2025-09-05 | 1.32 | 1.34 | 1.32 | 1.34 | 31.2M |
| 2025-09-04 | 1.33 | 1.35 | 1.31 | 1.32 | 57.3M |
| 2025-09-03 | 1.35 | 1.36 | 1.33 | 1.33 | 46.7M |
| 2025-09-02 | 1.35 | 1.35 | 1.34 | 1.34 | 59.9M |
| 2025-09-01 | 1.34 | 1.36 | 1.34 | 1.35 | 98.6M |
| 2025-08-29 | 1.31 | 1.31 | 1.30 | 1.31 | 55.4M |
| 2025-08-28 | 1.31 | 1.32 | 1.29 | 1.30 | 71.4M |
| 2025-08-27 | 1.35 | 1.35 | 1.32 | 1.32 | 73.2M |
| 2025-08-26 | 1.35 | 1.36 | 1.35 | 1.35 | 53.8M |
| 2025-08-25 | 1.33 | 1.37 | 1.33 | 1.36 | 115.7M |
| 2025-08-22 | 1.30 | 1.31 | 1.30 | 1.31 | 47.6M |
| 2025-08-21 | 1.30 | 1.31 | 1.29 | 1.29 | 33.2M |
| 2025-08-20 | 1.29 | 1.31 | 1.29 | 1.30 | 40.2M |
| 2025-08-19 | 1.31 | 1.32 | 1.30 | 1.31 | 42.0M |
| 2025-08-18 | 1.30 | 1.33 | 1.30 | 1.31 | 62.6M |
| 2025-08-15 | 1.28 | 1.30 | 1.28 | 1.30 | 45.3M |
| 2025-08-14 | 1.31 | 1.32 | 1.29 | 1.30 | 60.6M |
| 2025-08-13 | 1.28 | 1.30 | 1.27 | 1.30 | 78.3M |
| 2025-08-12 | 1.26 | 1.26 | 1.25 | 1.26 | 31.0M |
| 2025-08-11 | 1.26 | 1.26 | 1.26 | 1.26 | 30.7M |
| 2025-08-08 | 1.27 | 1.27 | 1.26 | 1.26 | 27.2M |
| 2025-08-07 | 1.28 | 1.28 | 1.26 | 1.27 | 31.7M |
| 2025-08-06 | 1.27 | 1.28 | 1.26 | 1.27 | 27.1M |
| 2025-08-05 | 1.26 | 1.27 | 1.26 | 1.27 | 36.1M |
| 2025-08-04 | 1.25 | 1.26 | 1.24 | 1.26 | 66.1M |
| 2025-08-01 | 1.26 | 1.27 | 1.26 | 1.27 | 52.5M |
| 2025-07-31 | 1.27 | 1.28 | 1.26 | 1.26 | 53.0M |
| 2025-07-30 | 1.28 | 1.30 | 1.27 | 1.28 | 49.3M |
| 2025-07-29 | 1.29 | 1.29 | 1.28 | 1.29 | 45.0M |
| 2025-07-28 | 1.30 | 1.31 | 1.30 | 1.30 | 47.0M |
| 2025-07-25 | 1.31 | 1.31 | 1.29 | 1.30 | 47.4M |
| 2025-07-24 | 1.31 | 1.32 | 1.31 | 1.32 | 55.4M |
| 2025-07-23 | 1.29 | 1.32 | 1.29 | 1.31 | 84.2M |
| 2025-07-22 | 1.28 | 1.29 | 1.27 | 1.28 | 45.3M |
| 2025-07-21 | 1.28 | 1.29 | 1.27 | 1.28 | 44.1M |
| 2025-07-18 | 1.26 | 1.27 | 1.26 | 1.26 | 52.3M |
| 2025-07-17 | 1.25 | 1.26 | 1.24 | 1.25 | 48.6M |
| 2025-07-16 | 1.26 | 1.28 | 1.25 | 1.26 | 92.9M |
| 2025-07-15 | 1.22 | 1.24 | 1.22 | 1.24 | 68.5M |
| 2025-07-14 | 1.21 | 1.22 | 1.21 | 1.22 | 29.1M |
| 2025-07-11 | 1.21 | 1.23 | 1.21 | 1.22 | 58.6M |
| 2025-07-10 | 1.21 | 1.21 | 1.21 | 1.21 | 42.7M |
| 2025-07-09 | 1.23 | 1.23 | 1.21 | 1.21 | 65.8M |
| 2025-07-08 | 1.21 | 1.23 | 1.21 | 1.23 | 52.7M |
| 2025-07-07 | 1.20 | 1.21 | 1.19 | 1.21 | 46.9M |
| 2025-07-04 | 1.21 | 1.22 | 1.20 | 1.20 | 58.8M |
| 2025-07-03 | 1.23 | 1.23 | 1.21 | 1.21 | 45.3M |
| 2025-07-02 | 1.24 | 1.25 | 1.23 | 1.23 | 42.5M |
| 2025-07-01 | 1.24 | 1.24 | 1.24 | 1.24 | 8.6M |
| 2025-06-30 | 1.24 | 1.25 | 1.24 | 1.24 | 27.9M |
| 2025-06-27 | 1.25 | 1.25 | 1.24 | 1.24 | 38.6M |
| 2025-06-26 | 1.24 | 1.25 | 1.23 | 1.24 | 43.0M |
| 2025-06-25 | 1.24 | 1.25 | 1.24 | 1.25 | 68.1M |
| 2025-06-24 | 1.21 | 1.23 | 1.21 | 1.23 | 55.6M |
| 2025-06-23 | 1.19 | 1.21 | 1.19 | 1.21 | 41.7M |
| 2025-06-20 | 1.20 | 1.20 | 1.20 | 1.20 | 31.3M |
| 2025-06-19 | 1.22 | 1.22 | 1.19 | 1.20 | 37.1M |
| 2025-06-18 | 1.23 | 1.24 | 1.22 | 1.22 | 28.4M |
| 2025-06-17 | 1.24 | 1.25 | 1.23 | 1.24 | 41.8M |
| 2025-06-16 | 1.21 | 1.23 | 1.21 | 1.23 | 39.3M |
| 2025-06-13 | 1.24 | 1.24 | 1.22 | 1.22 | 41.5M |
| 2025-06-12 | 1.25 | 1.26 | 1.24 | 1.25 | 33.8M |
| 2025-06-11 | 1.25 | 1.27 | 1.25 | 1.26 | 46.7M |
| 2025-06-10 | 1.26 | 1.27 | 1.24 | 1.25 | 59.1M |
| 2025-06-09 | 1.24 | 1.26 | 1.24 | 1.26 | 64.3M |
| 2025-06-06 | 1.24 | 1.24 | 1.23 | 1.23 | 41.2M |
| 2025-06-05 | 1.23 | 1.24 | 1.23 | 1.24 | 59.4M |
| 2025-06-04 | 1.21 | 1.23 | 1.21 | 1.22 | 55.1M |
| 2025-06-03 | 1.20 | 1.21 | 1.20 | 1.21 | 54.9M |
| 2025-05-30 | 1.22 | 1.23 | 1.20 | 1.20 | 57.2M |
| 2025-05-29 | 1.21 | 1.24 | 1.21 | 1.23 | 103.6M |
| 2025-05-28 | 1.23 | 1.23 | 1.21 | 1.21 | 71.0M |
| 2025-05-27 | 1.22 | 1.23 | 1.22 | 1.23 | 64.1M |
| 2025-05-26 | 1.24 | 1.25 | 1.22 | 1.23 | 51.1M |
| 2025-05-23 | 1.25 | 1.26 | 1.24 | 1.24 | 65.6M |
| 2025-05-22 | 1.26 | 1.26 | 1.24 | 1.25 | 54.8M |
| 2025-05-21 | 1.27 | 1.28 | 1.26 | 1.27 | 73.7M |
| 2025-05-20 | 1.25 | 1.27 | 1.25 | 1.27 | 80.8M |
| 2025-05-19 | 1.25 | 1.26 | 1.23 | 1.25 | 74.0M |
| 2025-05-16 | 1.25 | 1.26 | 1.25 | 1.26 | 73.0M |
| 2025-05-15 | 1.28 | 1.29 | 1.27 | 1.27 | 73.6M |
| 2025-05-14 | 1.26 | 1.29 | 1.26 | 1.29 | 87.0M |
| 2025-05-13 | 1.28 | 1.28 | 1.25 | 1.25 | 67.9M |
| 2025-05-12 | 1.26 | 1.26 | 1.24 | 1.26 | 88.6M |
| 2025-05-09 | 1.25 | 1.25 | 1.23 | 1.23 | 63.9M |
| 2025-05-08 | 1.23 | 1.25 | 1.23 | 1.24 | 90.2M |
| 2025-05-07 | 1.27 | 1.29 | 1.24 | 1.24 | 102.5M |
| 2025-05-06 | 1.23 | 1.25 | 1.22 | 1.25 | 103.9M |
| 2025-04-30 | 1.19 | 1.20 | 1.18 | 1.20 | 73.5M |
| 2025-04-29 | 1.19 | 1.20 | 1.18 | 1.18 | 54.8M |
| 2025-04-28 | 1.20 | 1.21 | 1.18 | 1.19 | 69.4M |
| 2025-04-25 | 1.18 | 1.20 | 1.18 | 1.19 | 90.1M |
| 2025-04-24 | 1.19 | 1.19 | 1.17 | 1.17 | 68.3M |
| 2025-04-23 | 1.18 | 1.19 | 1.17 | 1.19 | 86.3M |
| 2025-04-22 | 1.14 | 1.15 | 1.13 | 1.15 | 77.4M |
| 2025-04-21 | 1.13 | 1.14 | 1.13 | 1.14 | 28.7M |
| 2025-04-18 | 1.14 | 1.14 | 1.13 | 1.13 | 24.5M |
| 2025-04-17 | 1.12 | 1.15 | 1.12 | 1.14 | 103.8M |
| 2025-04-16 | 1.15 | 1.15 | 1.12 | 1.13 | 93.3M |
| 2025-04-15 | 1.16 | 1.17 | 1.15 | 1.16 | 100.9M |
| 2025-04-14 | 1.17 | 1.17 | 1.15 | 1.15 | 134.7M |
| 2025-04-11 | 1.13 | 1.16 | 1.11 | 1.14 | 210.0M |
| 2025-04-10 | 1.17 | 1.19 | 1.14 | 1.15 | 213.0M |
| 2025-04-09 | 1.08 | 1.13 | 1.05 | 1.11 | 184.7M |
| 2025-04-08 | 1.12 | 1.14 | 1.08 | 1.11 | 147.3M |
| 2025-04-07 | 1.16 | 1.18 | 1.14 | 1.14 | 56.0M |
| 2025-04-03 | 1.27 | 1.28 | 1.26 | 1.27 | 127.3M |
| 2025-04-02 | 1.29 | 1.31 | 1.29 | 1.30 | 88.7M |
| 2025-04-01 | 1.30 | 1.31 | 1.29 | 1.30 | 117.3M |
| 2025-03-31 | 1.31 | 1.31 | 1.29 | 1.29 | 86.6M |
| 2025-03-28 | 1.34 | 1.35 | 1.32 | 1.33 | 98.1M |
| 2025-03-27 | 1.33 | 1.35 | 1.32 | 1.34 | 114.5M |
| 2025-03-26 | 1.32 | 1.34 | 1.32 | 1.33 | 89.1M |
| 2025-03-25 | 1.34 | 1.35 | 1.32 | 1.32 | 90.3M |
| 2025-03-24 | 1.35 | 1.36 | 1.34 | 1.35 | 79.6M |
| 2025-03-21 | 1.36 | 1.38 | 1.34 | 1.35 | 144.1M |
| 2025-03-20 | 1.41 | 1.41 | 1.37 | 1.37 | 124.6M |
| 2025-03-19 | 1.42 | 1.43 | 1.41 | 1.42 | 122.8M |
| 2025-03-18 | 1.42 | 1.43 | 1.41 | 1.43 | 136.1M |
| 2025-03-17 | 1.39 | 1.39 | 1.37 | 1.38 | 127.7M |
| 2025-03-14 | 1.33 | 1.38 | 1.33 | 1.37 | 207.1M |
| 2025-03-13 | 1.34 | 1.34 | 1.31 | 1.32 | 154.0M |
| 2025-03-12 | 1.37 | 1.37 | 1.33 | 1.33 | 176.1M |
| 2025-03-11 | 1.33 | 1.36 | 1.32 | 1.34 | 206.2M |
| 2025-03-10 | 1.39 | 1.40 | 1.35 | 1.36 | 141.9M |
| 2025-03-07 | 1.40 | 1.43 | 1.38 | 1.40 | 189.1M |
| 2025-03-06 | 1.37 | 1.40 | 1.37 | 1.40 | 156.6M |
| 2025-03-05 | 1.30 | 1.32 | 1.30 | 1.32 | 185.1M |
| 2025-03-04 | 1.26 | 1.30 | 1.26 | 1.29 | 172.8M |
| 2025-03-03 | 1.29 | 1.32 | 1.28 | 1.28 | 217.9M |
| 2025-02-28 | 1.35 | 1.35 | 1.28 | 1.28 | 151.5M |
| 2025-02-27 | 1.39 | 1.39 | 1.33 | 1.35 | 268.6M |
| 2025-02-26 | 1.31 | 1.37 | 1.31 | 1.37 | 230.5M |
| 2025-02-25 | 1.29 | 1.32 | 1.29 | 1.30 | 207.4M |
| 2025-02-24 | 1.36 | 1.38 | 1.34 | 1.36 | 265.3M |
| 2025-02-21 | 1.32 | 1.35 | 1.31 | 1.35 | 168.3M |
| 2025-02-20 | 1.30 | 1.30 | 1.27 | 1.28 | 131.2M |
| 2025-02-19 | 1.32 | 1.33 | 1.30 | 1.32 | 162.5M |
| 2025-02-18 | 1.30 | 1.35 | 1.30 | 1.32 | 156.0M |
| 2025-02-17 | 1.33 | 1.35 | 1.28 | 1.30 | 234.2M |
| 2025-02-14 | 1.26 | 1.30 | 1.25 | 1.29 | 210.4M |
| 2025-02-13 | 1.24 | 1.30 | 1.24 | 1.26 | 245.0M |
| 2025-02-12 | 1.21 | 1.23 | 1.21 | 1.23 | 116.5M |
| 2025-02-11 | 1.24 | 1.24 | 1.21 | 1.21 | 87.8M |
| 2025-02-10 | 1.20 | 1.23 | 1.20 | 1.22 | 160.9M |
| 2025-02-07 | 1.17 | 1.19 | 1.16 | 1.18 | 116.1M |
| 2025-02-06 | 1.15 | 1.16 | 1.14 | 1.16 | 94.9M |
| 2025-02-05 | 1.15 | 1.16 | 1.14 | 1.15 | 120.4M |
| 2025-01-27 | 1.11 | 1.12 | 1.11 | 1.11 | 124.6M |
| 2025-01-24 | 1.07 | 1.10 | 1.07 | 1.10 | 128.6M |
| 2025-01-23 | 1.08 | 1.09 | 1.06 | 1.07 | 105.3M |
| 2025-01-22 | 1.10 | 1.10 | 1.07 | 1.07 | 51.4M |
| 2025-01-21 | 1.12 | 1.12 | 1.09 | 1.10 | 126.5M |
| 2025-01-20 | 1.09 | 1.11 | 1.08 | 1.10 | 240.5M |
| 2025-01-17 | 1.05 | 1.06 | 1.05 | 1.06 | 20.7M |
| 2025-01-16 | 1.05 | 1.07 | 1.05 | 1.06 | 44.3M |
| 2025-01-15 | 1.05 | 1.05 | 1.04 | 1.04 | 32.6M |
| 2025-01-14 | 1.01 | 1.05 | 1.01 | 1.04 | 109.9M |
| 2025-01-13 | 1.02 | 1.02 | 1.00 | 1.01 | 34.6M |
| 2025-01-10 | 1.04 | 1.05 | 1.02 | 1.02 | 26.5M |
| 2025-01-09 | 1.04 | 1.05 | 1.04 | 1.04 | 33.4M |
| 2025-01-08 | 1.02 | 1.05 | 1.02 | 1.04 | 45.7M |
| 2025-01-07 | 1.07 | 1.07 | 1.04 | 1.04 | 57.2M |
| 2025-01-06 | 1.07 | 1.08 | 1.07 | 1.07 | 29.5M |
| 2025-01-03 | 1.07 | 1.08 | 1.06 | 1.07 | 43.4M |
| 2025-01-02 | 1.08 | 1.08 | 1.06 | 1.07 | 43.7M |