3.84
Last Update: 2025-09-30
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 | 2.83 | 2.86 | 2.82 | 2.85 | 31.4M |
2023-12-28 | 2.83 | 2.85 | 2.81 | 2.84 | 29.1M |
2023-12-27 | 2.79 | 2.85 | 2.77 | 2.84 | 38.0M |
2023-12-26 | 2.79 | 2.80 | 2.77 | 2.78 | 12.5M |
2023-12-25 | 2.80 | 2.81 | 2.76 | 2.79 | 16.4M |
2023-12-22 | 2.81 | 2.81 | 2.77 | 2.80 | 27.8M |
2023-12-21 | 2.78 | 2.81 | 2.75 | 2.80 | 27.4M |
2023-12-20 | 2.81 | 2.82 | 2.77 | 2.78 | 23.2M |
2023-12-19 | 2.79 | 2.82 | 2.77 | 2.79 | 24.8M |
2023-12-18 | 2.84 | 2.85 | 2.77 | 2.78 | 53.4M |
2023-12-15 | 2.82 | 2.93 | 2.81 | 2.85 | 62.6M |
2023-12-14 | 2.82 | 2.84 | 2.80 | 2.81 | 26.4M |
2023-12-13 | 2.82 | 2.85 | 2.81 | 2.81 | 39.1M |
2023-12-12 | 2.84 | 2.84 | 2.80 | 2.83 | 26.2M |
2023-12-11 | 2.80 | 2.84 | 2.76 | 2.84 | 35.0M |
2023-12-08 | 2.81 | 2.84 | 2.80 | 2.80 | 28.5M |
2023-12-07 | 2.82 | 2.84 | 2.79 | 2.82 | 34.2M |
2023-12-06 | 2.86 | 2.87 | 2.83 | 2.83 | 31.2M |
2023-12-05 | 2.92 | 2.93 | 2.86 | 2.86 | 31.1M |
2023-12-04 | 2.93 | 2.95 | 2.90 | 2.92 | 28.0M |
2023-12-01 | 2.90 | 2.94 | 2.89 | 2.92 | 27.0M |
2023-11-30 | 2.93 | 2.96 | 2.89 | 2.90 | 37.8M |
2023-11-29 | 2.90 | 2.95 | 2.89 | 2.93 | 42.4M |
2023-11-28 | 2.89 | 2.92 | 2.88 | 2.90 | 18.4M |
2023-11-27 | 2.93 | 2.94 | 2.89 | 2.90 | 26.3M |
2023-11-24 | 2.96 | 2.97 | 2.92 | 2.93 | 24.2M |
2023-11-23 | 2.94 | 2.96 | 2.93 | 2.95 | 18.6M |
2023-11-22 | 3.00 | 3.00 | 2.91 | 2.94 | 51.9M |
2023-11-21 | 3.02 | 3.03 | 2.98 | 2.99 | 29.9M |
2023-11-20 | 3.01 | 3.03 | 2.99 | 3.01 | 37.3M |
2023-11-17 | 2.95 | 3.01 | 2.92 | 3.00 | 49.9M |
2023-11-16 | 2.98 | 2.99 | 2.94 | 2.96 | 28.6M |
2023-11-15 | 3.03 | 3.04 | 2.97 | 2.99 | 44.6M |
2023-11-14 | 3.01 | 3.06 | 3.00 | 3.03 | 46.7M |
2023-11-13 | 2.95 | 3.02 | 2.92 | 3.00 | 56.9M |
2023-11-10 | 2.97 | 2.97 | 2.93 | 2.95 | 25.6M |
2023-11-09 | 2.96 | 2.98 | 2.95 | 2.97 | 22.0M |
2023-11-08 | 2.95 | 2.97 | 2.93 | 2.96 | 29.8M |
2023-11-07 | 2.99 | 3.00 | 2.95 | 2.96 | 38.0M |
2023-11-06 | 3.00 | 3.02 | 2.97 | 2.99 | 54.0M |
2023-11-03 | 3.04 | 3.05 | 2.99 | 3.00 | 29.2M |
2023-11-02 | 3.04 | 3.06 | 3.02 | 3.02 | 23.6M |
2023-11-01 | 3.05 | 3.06 | 3.02 | 3.02 | 22.4M |
2023-10-31 | 3.06 | 3.07 | 3.03 | 3.04 | 21.4M |
2023-10-30 | 3.08 | 3.10 | 3.06 | 3.06 | 31.0M |
2023-10-27 | 3.10 | 3.12 | 3.06 | 3.08 | 37.8M |
2023-10-26 | 3.12 | 3.14 | 3.08 | 3.13 | 25.3M |
2023-10-25 | 3.13 | 3.16 | 3.12 | 3.13 | 26.7M |
2023-10-24 | 3.03 | 3.14 | 3.02 | 3.12 | 38.0M |
2023-10-23 | 3.07 | 3.12 | 3.02 | 3.04 | 31.9M |
2023-10-20 | 3.14 | 3.15 | 3.08 | 3.10 | 21.7M |
2023-10-19 | 3.17 | 3.20 | 3.12 | 3.14 | 25.1M |
2023-10-18 | 3.23 | 3.24 | 3.17 | 3.19 | 25.5M |
2023-10-17 | 3.18 | 3.22 | 3.12 | 3.21 | 32.7M |
2023-10-16 | 3.10 | 3.20 | 3.09 | 3.18 | 50.5M |
2023-10-13 | 3.09 | 3.09 | 3.05 | 3.08 | 19.4M |
2023-10-12 | 3.07 | 3.13 | 3.07 | 3.09 | 26.6M |
2023-10-11 | 3.17 | 3.18 | 3.05 | 3.06 | 46.9M |
2023-10-10 | 3.19 | 3.26 | 3.15 | 3.16 | 31.5M |
2023-10-09 | 3.26 | 3.26 | 3.16 | 3.20 | 38.4M |
2023-09-28 | 3.25 | 3.30 | 3.24 | 3.27 | 36.7M |
2023-09-27 | 3.17 | 3.24 | 3.15 | 3.23 | 41.5M |
2023-09-26 | 3.17 | 3.19 | 3.14 | 3.15 | 22.2M |
2023-09-25 | 3.19 | 3.23 | 3.16 | 3.16 | 25.6M |
2023-09-22 | 3.20 | 3.21 | 3.16 | 3.19 | 28.1M |
2023-09-21 | 3.22 | 3.23 | 3.18 | 3.19 | 26.3M |
2023-09-20 | 3.23 | 3.25 | 3.19 | 3.23 | 29.6M |
2023-09-19 | 3.19 | 3.25 | 3.18 | 3.21 | 32.6M |
2023-09-18 | 3.24 | 3.24 | 3.17 | 3.19 | 34.3M |
2023-09-15 | 3.24 | 3.31 | 3.21 | 3.24 | 45.6M |
2023-09-14 | 3.21 | 3.24 | 3.19 | 3.23 | 37.6M |
2023-09-13 | 3.18 | 3.23 | 3.17 | 3.19 | 31.1M |
2023-09-12 | 3.20 | 3.21 | 3.16 | 3.16 | 21.4M |
2023-09-11 | 3.17 | 3.23 | 3.15 | 3.19 | 37.1M |
2023-09-08 | 3.17 | 3.17 | 3.11 | 3.14 | 33.9M |
2023-09-07 | 3.17 | 3.22 | 3.15 | 3.17 | 38.7M |
2023-09-06 | 3.19 | 3.22 | 3.16 | 3.17 | 26.6M |
2023-09-05 | 3.17 | 3.20 | 3.13 | 3.19 | 46.8M |
2023-09-04 | 3.14 | 3.24 | 3.12 | 3.20 | 72.7M |
2023-09-01 | 3.10 | 3.13 | 3.09 | 3.12 | 34.4M |
2023-08-31 | 3.07 | 3.11 | 3.06 | 3.09 | 39.2M |
2023-08-30 | 3.07 | 3.10 | 3.06 | 3.07 | 41.4M |
2023-08-29 | 3.08 | 3.09 | 3.04 | 3.06 | 42.3M |
2023-08-28 | 3.12 | 3.15 | 3.06 | 3.09 | 74.9M |
2023-08-25 | 2.99 | 3.04 | 2.97 | 3.00 | 49.3M |
2023-08-24 | 2.89 | 3.01 | 2.88 | 2.98 | 84.0M |
2023-08-23 | 2.87 | 2.89 | 2.85 | 2.85 | 23.5M |
2023-08-22 | 2.86 | 2.90 | 2.85 | 2.87 | 32.0M |
2023-08-21 | 2.93 | 2.96 | 2.84 | 2.85 | 61.5M |
2023-08-18 | 2.89 | 3.01 | 2.88 | 2.94 | 67.9M |
2023-08-17 | 2.90 | 2.92 | 2.84 | 2.90 | 64.0M |
2023-08-16 | 3.03 | 3.04 | 2.88 | 2.91 | 98.6M |
2023-08-15 | 3.05 | 3.06 | 3.01 | 3.05 | 28.8M |
2023-08-14 | 3.03 | 3.07 | 2.97 | 3.06 | 60.2M |
2023-08-11 | 3.10 | 3.12 | 3.04 | 3.05 | 66.3M |
2023-08-10 | 3.01 | 3.13 | 2.99 | 3.11 | 109.5M |
2023-08-09 | 3.04 | 3.04 | 2.98 | 2.99 | 43.0M |
2023-08-08 | 3.04 | 3.05 | 3.01 | 3.04 | 31.4M |
2023-08-07 | 3.05 | 3.07 | 3.03 | 3.04 | 42.9M |
2023-08-04 | 3.12 | 3.13 | 3.06 | 3.06 | 67.0M |
2023-08-03 | 3.15 | 3.17 | 3.09 | 3.11 | 94.4M |
2023-08-02 | 3.12 | 3.19 | 3.11 | 3.17 | 60.7M |
2023-08-01 | 3.12 | 3.14 | 3.10 | 3.13 | 34.8M |
2023-07-31 | 3.10 | 3.13 | 3.09 | 3.11 | 37.4M |
2023-07-28 | 3.03 | 3.11 | 3.02 | 3.10 | 29.1M |
2023-07-27 | 3.04 | 3.08 | 3.03 | 3.05 | 26.6M |
2023-07-26 | 3.05 | 3.07 | 3.02 | 3.04 | 19.8M |
2023-07-25 | 3.03 | 3.07 | 3.03 | 3.05 | 22.2M |
2023-07-24 | 3.01 | 3.04 | 2.98 | 3.01 | 20.3M |
2023-07-21 | 3.02 | 3.05 | 2.98 | 3.00 | 26.3M |
2023-07-20 | 3.08 | 3.09 | 3.01 | 3.02 | 29.3M |
2023-07-19 | 3.08 | 3.09 | 3.05 | 3.07 | 22.9M |
2023-07-18 | 3.09 | 3.10 | 3.06 | 3.06 | 28.6M |
2023-07-17 | 3.10 | 3.12 | 3.06 | 3.10 | 19.1M |
2023-07-14 | 3.12 | 3.14 | 3.10 | 3.12 | 21.3M |
2023-07-13 | 3.08 | 3.11 | 3.07 | 3.11 | 21.7M |
2023-07-12 | 3.10 | 3.11 | 3.06 | 3.07 | 20.8M |
2023-07-11 | 3.11 | 3.11 | 3.07 | 3.09 | 13.4M |
2023-07-10 | 3.10 | 3.12 | 3.07 | 3.09 | 18.9M |
2023-07-07 | 3.07 | 3.11 | 3.06 | 3.09 | 17.5M |
2023-07-06 | 3.06 | 3.10 | 3.06 | 3.08 | 27.4M |
2023-07-05 | 3.13 | 3.16 | 3.11 | 3.14 | 28.7M |
2023-07-04 | 3.13 | 3.14 | 3.10 | 3.12 | 19.9M |
2023-07-03 | 3.07 | 3.14 | 3.06 | 3.12 | 28.9M |
2023-06-30 | 3.04 | 3.08 | 3.03 | 3.07 | 22.3M |
2023-06-29 | 3.08 | 3.09 | 3.02 | 3.04 | 30.9M |
2023-06-28 | 3.02 | 3.10 | 2.99 | 3.08 | 33.4M |
2023-06-27 | 2.95 | 3.02 | 2.94 | 3.01 | 26.2M |
2023-06-26 | 2.98 | 2.98 | 2.94 | 2.95 | 28.2M |
2023-06-21 | 3.02 | 3.05 | 2.97 | 2.98 | 28.0M |
2023-06-20 | 3.04 | 3.05 | 3.01 | 3.02 | 20.6M |
2023-06-19 | 3.08 | 3.09 | 3.03 | 3.04 | 21.4M |
2023-06-16 | 3.06 | 3.11 | 3.05 | 3.09 | 36.7M |
2023-06-15 | 3.14 | 3.14 | 3.01 | 3.04 | 62.9M |
2023-06-14 | 3.14 | 3.17 | 3.11 | 3.14 | 27.1M |
2023-06-13 | 3.18 | 3.19 | 3.13 | 3.13 | 25.7M |
2023-06-12 | 3.17 | 3.21 | 3.15 | 3.19 | 23.7M |
2023-06-09 | 3.16 | 3.18 | 3.15 | 3.16 | 18.3M |
2023-06-08 | 3.17 | 3.19 | 3.14 | 3.18 | 16.7M |
2023-06-07 | 3.17 | 3.19 | 3.13 | 3.17 | 22.8M |
2023-06-06 | 3.24 | 3.24 | 3.16 | 3.17 | 24.0M |
2023-06-05 | 3.27 | 3.28 | 3.21 | 3.23 | 28.8M |
2023-06-02 | 3.36 | 3.37 | 3.23 | 3.26 | 54.2M |
2023-06-01 | 3.29 | 3.41 | 3.27 | 3.34 | 33.8M |
2023-05-31 | 3.27 | 3.32 | 3.24 | 3.30 | 34.0M |
2023-05-30 | 3.25 | 3.31 | 3.22 | 3.30 | 26.5M |
2023-05-29 | 3.20 | 3.29 | 3.19 | 3.24 | 32.6M |
2023-05-26 | 3.21 | 3.21 | 3.15 | 3.20 | 21.4M |
2023-05-25 | 3.22 | 3.23 | 3.17 | 3.20 | 30.1M |
2023-05-24 | 3.27 | 3.28 | 3.22 | 3.23 | 20.7M |
2023-05-23 | 3.33 | 3.35 | 3.27 | 3.27 | 23.3M |
2023-05-22 | 3.34 | 3.36 | 3.31 | 3.34 | 27.3M |
2023-05-19 | 3.37 | 3.38 | 3.32 | 3.34 | 22.8M |
2023-05-18 | 3.39 | 3.44 | 3.37 | 3.38 | 24.4M |
2023-05-17 | 3.36 | 3.39 | 3.31 | 3.38 | 22.1M |
2023-05-16 | 3.42 | 3.43 | 3.35 | 3.36 | 23.6M |
2023-05-15 | 3.40 | 3.42 | 3.33 | 3.42 | 28.7M |
2023-05-12 | 3.44 | 3.47 | 3.38 | 3.39 | 28.2M |
2023-05-11 | 3.47 | 3.49 | 3.44 | 3.45 | 27.2M |
2023-05-10 | 3.57 | 3.58 | 3.45 | 3.47 | 41.1M |
2023-05-09 | 3.61 | 3.65 | 3.55 | 3.56 | 46.9M |
2023-05-08 | 3.52 | 3.65 | 3.52 | 3.59 | 59.0M |
2023-05-05 | 3.59 | 3.60 | 3.47 | 3.52 | 46.6M |
2023-05-04 | 3.62 | 3.62 | 3.49 | 3.59 | 89.9M |
2023-04-28 | 3.54 | 3.74 | 3.54 | 3.69 | 72.4M |
2023-04-27 | 3.58 | 3.61 | 3.52 | 3.57 | 32.3M |
2023-04-26 | 3.65 | 3.65 | 3.47 | 3.55 | 65.0M |
2023-04-25 | 3.60 | 3.66 | 3.57 | 3.61 | 51.8M |
2023-04-24 | 3.64 | 3.66 | 3.58 | 3.60 | 45.1M |
2023-04-21 | 3.67 | 3.76 | 3.61 | 3.62 | 54.6M |
2023-04-20 | 3.59 | 3.68 | 3.59 | 3.67 | 62.2M |
2023-04-19 | 3.62 | 3.69 | 3.59 | 3.61 | 71.2M |
2023-04-18 | 3.77 | 3.78 | 3.58 | 3.61 | 122.5M |
2023-04-17 | 3.69 | 3.80 | 3.68 | 3.76 | 57.8M |
2023-04-14 | 3.71 | 3.73 | 3.64 | 3.70 | 52.0M |
2023-04-13 | 3.65 | 3.78 | 3.62 | 3.69 | 79.5M |
2023-04-12 | 3.52 | 3.67 | 3.50 | 3.60 | 80.7M |
2023-04-11 | 3.45 | 3.54 | 3.43 | 3.50 | 64.0M |
2023-04-10 | 3.44 | 3.49 | 3.41 | 3.42 | 34.2M |
2023-04-07 | 3.45 | 3.46 | 3.39 | 3.43 | 30.7M |
2023-04-06 | 3.51 | 3.52 | 3.43 | 3.45 | 40.1M |
2023-04-04 | 3.47 | 3.54 | 3.43 | 3.51 | 66.4M |
2023-04-03 | 3.34 | 3.57 | 3.33 | 3.45 | 121.3M |
2023-03-31 | 3.19 | 3.31 | 3.16 | 3.30 | 68.9M |
2023-03-30 | 3.15 | 3.20 | 3.09 | 3.19 | 49.2M |
2023-03-29 | 3.22 | 3.24 | 3.12 | 3.15 | 75.1M |
2023-03-28 | 3.25 | 3.30 | 3.22 | 3.24 | 44.7M |
2023-03-27 | 3.20 | 3.32 | 3.15 | 3.23 | 77.6M |
2023-03-24 | 3.14 | 3.25 | 3.12 | 3.19 | 58.3M |
2023-03-23 | 3.14 | 3.16 | 3.11 | 3.15 | 29.0M |
2023-03-22 | 3.13 | 3.15 | 3.11 | 3.13 | 28.1M |
2023-03-21 | 3.16 | 3.17 | 3.10 | 3.12 | 40.1M |
2023-03-20 | 3.18 | 3.23 | 3.14 | 3.15 | 48.3M |
2023-03-17 | 3.14 | 3.23 | 3.13 | 3.17 | 50.0M |
2023-03-16 | 3.22 | 3.22 | 3.11 | 3.11 | 52.4M |
2023-03-15 | 3.15 | 3.27 | 3.14 | 3.25 | 46.2M |
2023-03-14 | 3.21 | 3.24 | 3.12 | 3.13 | 44.1M |
2023-03-13 | 3.19 | 3.26 | 3.18 | 3.25 | 31.9M |
2023-03-10 | 3.25 | 3.27 | 3.18 | 3.19 | 34.8M |
2023-03-09 | 3.30 | 3.31 | 3.25 | 3.26 | 23.7M |
2023-03-08 | 3.31 | 3.32 | 3.23 | 3.29 | 37.0M |
2023-03-07 | 3.34 | 3.45 | 3.32 | 3.33 | 58.2M |
2023-03-06 | 3.32 | 3.41 | 3.31 | 3.35 | 47.4M |
2023-03-03 | 3.27 | 3.32 | 3.26 | 3.31 | 41.2M |
2023-03-02 | 3.24 | 3.29 | 3.24 | 3.27 | 31.1M |
2023-03-01 | 3.27 | 3.29 | 3.23 | 3.26 | 50.0M |
2023-02-28 | 3.28 | 3.29 | 3.22 | 3.27 | 39.0M |
2023-02-27 | 3.28 | 3.30 | 3.25 | 3.28 | 28.3M |
2023-02-24 | 3.28 | 3.30 | 3.23 | 3.27 | 32.2M |
2023-02-23 | 3.30 | 3.31 | 3.25 | 3.27 | 23.1M |
2023-02-22 | 3.27 | 3.31 | 3.24 | 3.30 | 34.8M |
2023-02-21 | 3.22 | 3.31 | 3.21 | 3.28 | 50.0M |
2023-02-20 | 3.24 | 3.25 | 3.18 | 3.21 | 50.2M |
2023-02-17 | 3.19 | 3.28 | 3.17 | 3.23 | 40.1M |
2023-02-16 | 3.24 | 3.28 | 3.14 | 3.18 | 56.4M |
2023-02-15 | 3.32 | 3.32 | 3.22 | 3.23 | 40.8M |
2023-02-14 | 3.25 | 3.35 | 3.24 | 3.33 | 45.1M |
2023-02-13 | 3.25 | 3.26 | 3.22 | 3.24 | 31.5M |
2023-02-10 | 3.22 | 3.25 | 3.18 | 3.22 | 32.7M |
2023-02-09 | 3.23 | 3.24 | 3.20 | 3.24 | 21.7M |
2023-02-08 | 3.24 | 3.27 | 3.21 | 3.22 | 34.9M |
2023-02-07 | 3.23 | 3.23 | 3.19 | 3.22 | 23.2M |
2023-02-06 | 3.20 | 3.23 | 3.17 | 3.22 | 33.2M |
2023-02-03 | 3.21 | 3.23 | 3.17 | 3.22 | 34.3M |
2023-02-02 | 3.24 | 3.24 | 3.16 | 3.23 | 40.4M |
2023-02-01 | 3.19 | 3.23 | 3.18 | 3.22 | 48.6M |
2023-01-31 | 3.17 | 3.21 | 3.15 | 3.19 | 47.7M |
2023-01-30 | 3.10 | 3.20 | 3.09 | 3.16 | 72.4M |
2023-01-20 | 3.02 | 3.08 | 3.01 | 3.05 | 30.9M |
2023-01-19 | 3.02 | 3.02 | 2.97 | 3.01 | 31.7M |
2023-01-18 | 2.97 | 3.04 | 2.96 | 3.02 | 30.8M |
2023-01-17 | 3.01 | 3.01 | 2.95 | 2.97 | 25.4M |
2023-01-16 | 3.00 | 3.03 | 2.96 | 3.00 | 34.0M |
2023-01-13 | 2.96 | 3.00 | 2.96 | 2.98 | 27.4M |
2023-01-12 | 2.94 | 3.05 | 2.93 | 2.97 | 59.0M |
2023-01-11 | 2.90 | 2.95 | 2.89 | 2.91 | 25.1M |
2023-01-10 | 2.95 | 2.96 | 2.88 | 2.90 | 32.9M |
2023-01-09 | 2.95 | 2.96 | 2.93 | 2.94 | 29.0M |
2023-01-06 | 2.93 | 2.95 | 2.92 | 2.94 | 21.7M |
2023-01-05 | 2.94 | 2.95 | 2.90 | 2.94 | 28.8M |
2023-01-04 | 2.92 | 2.96 | 2.91 | 2.93 | 30.4M |
2023-01-03 | 2.89 | 2.94 | 2.87 | 2.93 | 30.6M |