2.40
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.21 | 1.27 | 1.17 | 1.24 | 0.1M |
| 2024-12-30 | 1.20 | 1.22 | 1.11 | 1.21 | 0.1M |
| 2024-12-27 | 1.15 | 1.20 | 1.09 | 1.19 | 0.1M |
| 2024-12-26 | 1.15 | 1.20 | 1.10 | 1.15 | 0.1M |
| 2024-12-24 | 1.09 | 1.23 | 1.03 | 1.16 | 0.1M |
| 2024-12-23 | 1.05 | 1.29 | 1.05 | 1.10 | 0.3M |
| 2024-12-20 | 0.94 | 1.06 | 0.91 | 1.04 | 0.1M |
| 2024-12-19 | 1.03 | 1.05 | 0.88 | 0.94 | 0.2M |
| 2024-12-18 | 1.04 | 1.05 | 0.99 | 1.03 | 0.1M |
| 2024-12-17 | 1.10 | 1.10 | 0.97 | 1.03 | 0.2M |
| 2024-12-16 | 1.05 | 1.10 | 1.00 | 1.02 | 0.2M |
| 2024-12-13 | 1.09 | 1.09 | 0.95 | 1.08 | 0.2M |
| 2024-12-12 | 1.17 | 1.19 | 1.03 | 1.08 | 0.8M |
| 2024-12-11 | 1.16 | 1.21 | 1.12 | 1.17 | 0.2M |
| 2024-12-10 | 1.29 | 1.29 | 1.11 | 1.20 | 0.3M |
| 2024-12-09 | 1.24 | 1.30 | 1.17 | 1.22 | 0.8M |
| 2024-12-06 | 1.33 | 1.36 | 1.18 | 1.24 | 0.5M |
| 2024-12-05 | 1.35 | 1.47 | 1.23 | 1.32 | 0.2M |
| 2024-12-04 | 1.33 | 1.38 | 1.20 | 1.34 | 0.2M |
| 2024-12-03 | 1.40 | 1.48 | 1.34 | 1.37 | 0.3M |
| 2024-12-02 | 1.46 | 1.54 | 1.37 | 1.42 | 0.2M |
| 2024-11-29 | 1.43 | 1.54 | 1.07 | 1.41 | 1.0M |
| 2024-11-27 | 2.24 | 2.47 | 1.13 | 1.39 | 2.3M |
| 2024-11-26 | 2.77 | 2.91 | 2.07 | 2.17 | 0.4M |
| 2024-11-25 | 3.57 | 3.57 | 2.51 | 2.75 | 0.5M |
| 2024-11-22 | 4.71 | 4.94 | 2.43 | 3.52 | 1.4M |
| 2024-11-21 | 5.02 | 5.30 | 4.41 | 4.71 | 0.6M |
| 2024-11-20 | 5.16 | 5.49 | 4.77 | 5.05 | 0.6M |
| 2024-11-19 | 4.68 | 5.29 | 4.68 | 5.29 | 0.0M |
| 2024-11-18 | 5.10 | 5.21 | 4.76 | 4.77 | 0.0M |
| 2024-11-15 | 5.15 | 5.20 | 4.83 | 5.03 | 0.0M |
| 2024-11-14 | 4.86 | 5.16 | 4.65 | 5.01 | 0.1M |
| 2024-11-13 | 4.95 | 5.15 | 4.59 | 4.87 | 0.0M |
| 2024-11-12 | 4.87 | 4.99 | 4.55 | 4.98 | 0.1M |
| 2024-11-11 | 4.99 | 4.99 | 4.03 | 4.83 | 0.1M |
| 2024-11-08 | 5.03 | 5.13 | 4.72 | 4.95 | 0.1M |
| 2024-11-07 | 5.07 | 5.18 | 4.50 | 4.95 | 0.1M |
| 2024-11-06 | 5.13 | 5.20 | 4.72 | 5.07 | 0.1M |
| 2024-11-05 | 4.65 | 5.10 | 4.65 | 4.89 | 0.1M |
| 2024-11-04 | 3.69 | 4.73 | 3.52 | 4.63 | 0.2M |
| 2024-11-01 | 3.74 | 4.88 | 3.03 | 3.67 | 1.2M |
| 2024-10-31 | 4.20 | 4.30 | 3.47 | 3.74 | 0.3M |
| 2024-10-30 | 5.67 | 6.15 | 3.00 | 4.25 | 1.0M |
| 2024-10-29 | 5.50 | 6.33 | 5.10 | 5.67 | 1.1M |
| 2024-10-28 | 5.50 | 5.85 | 5.12 | 5.61 | 0.1M |
| 2024-10-25 | 4.85 | 5.88 | 4.78 | 5.36 | 0.1M |
| 2024-10-24 | 4.77 | 4.89 | 4.63 | 4.85 | 0.0M |
| 2024-10-23 | 4.76 | 4.95 | 4.53 | 4.79 | 0.1M |
| 2024-10-22 | 4.74 | 4.98 | 4.21 | 4.76 | 0.1M |
| 2024-10-21 | 5.25 | 5.58 | 4.21 | 4.86 | 0.2M |
| 2024-10-18 | 5.75 | 5.85 | 4.91 | 5.25 | 0.1M |
| 2024-10-17 | 5.90 | 6.71 | 5.11 | 5.57 | 0.3M |
| 2024-10-16 | 4.14 | 6.10 | 4.14 | 5.99 | 0.5M |
| 2024-10-15 | 6.01 | 6.20 | 3.71 | 4.11 | 0.4M |
| 2024-10-14 | 6.80 | 6.87 | 5.81 | 5.99 | 0.1M |
| 2024-10-11 | 6.98 | 7.10 | 6.30 | 6.73 | 0.1M |
| 2024-10-10 | 8.01 | 8.34 | 5.84 | 6.98 | 0.4M |
| 2024-10-09 | 8.37 | 8.61 | 7.66 | 7.96 | 0.0M |
| 2024-10-08 | 8.98 | 9.50 | 8.09 | 8.38 | 0.1M |
| 2024-10-07 | 8.70 | 9.85 | 8.00 | 8.80 | 0.6M |
| 2024-10-04 | 6.88 | 7.50 | 6.54 | 7.42 | 0.1M |
| 2024-10-03 | 7.15 | 7.73 | 6.23 | 6.56 | 0.1M |
| 2024-10-02 | 7.67 | 8.14 | 6.78 | 7.15 | 0.0M |
| 2024-10-01 | 9.52 | 10.30 | 7.35 | 7.59 | 0.1M |
| 2024-09-30 | 7.49 | 9.43 | 7.49 | 9.29 | 0.2M |
| 2024-09-27 | 6.70 | 7.90 | 6.41 | 7.75 | 0.1M |
| 2024-09-26 | 6.29 | 7.30 | 6.20 | 6.95 | 0.0M |
| 2024-09-25 | 6.31 | 6.43 | 5.97 | 6.12 | 0.1M |
| 2024-09-24 | 6.35 | 6.50 | 6.12 | 6.20 | 0.0M |
| 2024-09-23 | 6.53 | 6.54 | 6.24 | 6.35 | 0.0M |
| 2024-09-20 | 6.54 | 6.81 | 6.30 | 6.30 | 0.0M |
| 2024-09-19 | 6.73 | 6.75 | 6.25 | 6.55 | 0.0M |
| 2024-09-18 | 6.35 | 6.81 | 6.24 | 6.49 | 0.0M |
| 2024-09-17 | 6.82 | 6.82 | 6.31 | 6.44 | 0.0M |
| 2024-09-16 | 7.19 | 7.25 | 6.59 | 6.61 | 0.0M |
| 2024-09-13 | 6.46 | 6.94 | 6.43 | 6.82 | 0.0M |
| 2024-09-12 | 6.61 | 6.89 | 6.18 | 6.57 | 0.0M |
| 2024-09-11 | 7.24 | 7.58 | 6.57 | 6.57 | 0.1M |
| 2024-09-10 | 6.98 | 7.36 | 6.65 | 7.12 | 0.1M |
| 2024-09-09 | 5.94 | 6.80 | 5.94 | 6.73 | 0.1M |
| 2024-09-06 | 6.34 | 6.44 | 6.00 | 6.10 | 0.0M |
| 2024-09-05 | 6.18 | 6.47 | 5.98 | 6.29 | 0.0M |
| 2024-09-04 | 6.27 | 6.46 | 5.66 | 5.98 | 0.1M |
| 2024-09-03 | 6.45 | 6.75 | 6.10 | 6.12 | 0.1M |
| 2024-08-30 | 6.45 | 6.49 | 5.58 | 6.43 | 0.1M |
| 2024-08-29 | 6.81 | 6.81 | 6.20 | 6.27 | 0.0M |
| 2024-08-28 | 7.11 | 7.48 | 6.36 | 6.51 | 0.1M |
| 2024-08-27 | 7.64 | 7.90 | 6.81 | 7.12 | 0.1M |
| 2024-08-26 | 7.26 | 7.98 | 7.20 | 7.50 | 0.1M |
| 2024-08-23 | 7.39 | 8.05 | 7.10 | 7.32 | 0.1M |
| 2024-08-22 | 7.44 | 7.99 | 6.08 | 7.02 | 0.1M |
| 2024-08-21 | 8.71 | 9.00 | 7.08 | 7.63 | 0.2M |
| 2024-08-20 | 9.00 | 9.40 | 8.76 | 8.88 | 0.0M |
| 2024-08-19 | 8.08 | 9.55 | 7.80 | 8.70 | 0.1M |
| 2024-08-16 | 9.86 | 9.86 | 7.50 | 7.63 | 0.1M |
| 2024-08-15 | 11.51 | 12.09 | 9.84 | 10.00 | 0.1M |
| 2024-08-14 | 12.60 | 12.79 | 11.51 | 11.77 | 0.0M |
| 2024-08-13 | 12.34 | 12.82 | 11.65 | 12.68 | 0.1M |
| 2024-08-12 | 13.30 | 13.83 | 12.64 | 12.67 | 0.0M |
| 2024-08-09 | 13.91 | 14.00 | 12.75 | 13.58 | 0.1M |
| 2024-08-08 | 13.50 | 14.09 | 13.10 | 13.10 | 0.1M |
| 2024-08-07 | 13.85 | 14.09 | 12.75 | 13.61 | 0.1M |
| 2024-08-06 | 13.51 | 14.85 | 13.51 | 13.78 | 0.1M |
| 2024-08-05 | 13.23 | 14.50 | 11.61 | 13.70 | 0.2M |
| 2024-08-02 | 15.86 | 16.50 | 14.82 | 16.13 | 0.2M |
| 2024-08-01 | 15.51 | 16.23 | 14.30 | 15.30 | 0.1M |
| 2024-07-31 | 15.73 | 16.90 | 15.21 | 16.25 | 0.2M |
| 2024-07-30 | 15.13 | 16.27 | 14.30 | 15.50 | 0.3M |
| 2024-07-29 | 12.17 | 14.75 | 12.01 | 14.16 | 0.1M |
| 2024-07-26 | 10.90 | 12.38 | 10.50 | 11.94 | 0.1M |
| 2024-07-25 | 12.47 | 13.02 | 10.93 | 10.97 | 0.1M |
| 2024-07-24 | 12.15 | 13.20 | 11.67 | 12.04 | 0.1M |
| 2024-07-23 | 11.64 | 13.83 | 11.41 | 12.62 | 0.1M |
| 2024-07-22 | 14.61 | 15.05 | 11.36 | 11.95 | 0.1M |
| 2024-07-19 | 15.99 | 15.99 | 14.48 | 15.21 | 0.1M |
| 2024-07-18 | 16.53 | 17.20 | 15.00 | 15.60 | 0.1M |
| 2024-07-17 | 17.30 | 17.96 | 15.83 | 16.46 | 0.1M |
| 2024-07-16 | 16.70 | 18.30 | 16.00 | 17.13 | 0.1M |
| 2024-07-15 | 16.46 | 18.28 | 16.46 | 16.81 | 0.1M |
| 2024-07-12 | 17.51 | 17.68 | 15.56 | 16.46 | 0.1M |
| 2024-07-11 | 18.96 | 18.96 | 16.53 | 18.20 | 0.2M |
| 2024-07-10 | 16.23 | 18.60 | 15.65 | 18.00 | 0.3M |
| 2024-07-09 | 14.27 | 18.41 | 14.27 | 16.30 | 0.2M |
| 2024-07-08 | 13.06 | 14.50 | 12.83 | 14.50 | 0.1M |
| 2024-07-05 | 10.73 | 13.39 | 10.52 | 12.85 | 0.2M |
| 2024-07-03 | 9.61 | 10.75 | 9.60 | 10.50 | 0.1M |
| 2024-07-02 | 8.75 | 10.09 | 8.17 | 9.34 | 0.1M |
| 2024-07-01 | 8.30 | 8.48 | 7.34 | 8.43 | 0.1M |
| 2024-06-28 | 8.63 | 8.81 | 7.82 | 8.60 | 0.1M |
| 2024-06-27 | 7.17 | 8.73 | 7.17 | 8.52 | 0.2M |
| 2024-06-26 | 0.39 | 0.43 | 0.33 | 0.42 | 1.7M |
| 2024-06-25 | 0.48 | 0.48 | 0.38 | 0.38 | 0.8M |
| 2024-06-24 | 0.46 | 0.53 | 0.41 | 0.49 | 1.5M |
| 2024-06-21 | 0.45 | 0.47 | 0.40 | 0.42 | 0.8M |
| 2024-06-20 | 0.48 | 0.49 | 0.42 | 0.43 | 0.6M |
| 2024-06-18 | 0.39 | 0.53 | 0.35 | 0.42 | 1.8M |
| 2024-06-17 | 0.68 | 0.68 | 0.44 | 0.54 | 1.4M |
| 2024-06-14 | 0.72 | 0.72 | 0.65 | 0.67 | 0.2M |
| 2024-06-13 | 0.79 | 0.79 | 0.69 | 0.72 | 0.4M |
| 2024-06-12 | 0.75 | 0.80 | 0.74 | 0.80 | 0.2M |
| 2024-06-11 | 0.80 | 0.81 | 0.74 | 0.75 | 0.1M |
| 2024-06-10 | 0.73 | 0.82 | 0.72 | 0.78 | 0.3M |
| 2024-06-07 | 0.75 | 0.76 | 0.70 | 0.74 | 0.4M |
| 2024-06-06 | 0.75 | 0.76 | 0.74 | 0.75 | 0.1M |
| 2024-06-05 | 0.77 | 0.77 | 0.74 | 0.74 | 0.1M |
| 2024-06-04 | 0.81 | 0.81 | 0.74 | 0.77 | 0.3M |
| 2024-06-03 | 0.75 | 0.81 | 0.75 | 0.81 | 0.1M |
| 2024-05-31 | 0.78 | 0.85 | 0.78 | 0.79 | 0.4M |
| 2024-05-30 | 0.74 | 0.81 | 0.74 | 0.80 | 0.4M |
| 2024-05-29 | 0.74 | 0.77 | 0.72 | 0.73 | 0.2M |
| 2024-05-28 | 0.79 | 0.79 | 0.73 | 0.76 | 0.2M |
| 2024-05-24 | 0.74 | 0.77 | 0.72 | 0.74 | 0.2M |
| 2024-05-23 | 0.78 | 0.78 | 0.73 | 0.74 | 0.2M |
| 2024-05-22 | 0.80 | 0.80 | 0.73 | 0.75 | 0.1M |
| 2024-05-21 | 0.77 | 0.80 | 0.76 | 0.78 | 0.1M |
| 2024-05-20 | 0.80 | 0.84 | 0.80 | 0.81 | 0.4M |
| 2024-05-17 | 0.80 | 0.85 | 0.79 | 0.82 | 0.6M |
| 2024-05-16 | 0.73 | 0.84 | 0.73 | 0.83 | 0.3M |
| 2024-05-15 | 0.73 | 0.77 | 0.72 | 0.74 | 0.4M |
| 2024-05-14 | 0.72 | 0.77 | 0.72 | 0.73 | 0.3M |
| 2024-05-13 | 0.72 | 0.79 | 0.70 | 0.74 | 0.6M |
| 2024-05-10 | 0.80 | 0.80 | 0.73 | 0.74 | 0.3M |
| 2024-05-09 | 0.79 | 0.79 | 0.70 | 0.77 | 0.4M |
| 2024-05-08 | 0.85 | 0.85 | 0.79 | 0.79 | 0.3M |
| 2024-05-07 | 0.83 | 1.00 | 0.76 | 0.78 | 1.3M |
| 2024-05-06 | 0.69 | 0.85 | 0.69 | 0.85 | 0.8M |
| 2024-05-03 | 0.75 | 0.75 | 0.65 | 0.69 | 0.8M |
| 2024-05-02 | 0.78 | 0.78 | 0.71 | 0.76 | 0.8M |
| 2024-05-01 | 0.76 | 0.79 | 0.70 | 0.78 | 1.2M |
| 2024-04-30 | 0.79 | 0.84 | 0.72 | 0.75 | 1.0M |
| 2024-04-29 | 0.74 | 0.90 | 0.74 | 0.78 | 0.6M |
| 2024-04-26 | 0.81 | 0.81 | 0.70 | 0.72 | 1.2M |
| 2024-04-25 | 0.92 | 0.99 | 0.81 | 0.84 | 1.9M |
| 2024-04-24 | 0.74 | 1.08 | 0.74 | 0.88 | 8.4M |
| 2024-04-23 | 0.70 | 0.76 | 0.60 | 0.73 | 3.4M |
| 2024-04-22 | 0.65 | 0.86 | 0.64 | 0.70 | 5.1M |
| 2024-04-19 | 2.31 | 2.34 | 0.83 | 0.89 | 13.4M |
| 2024-04-18 | 2.16 | 2.22 | 2.02 | 2.09 | 2.1M |
| 2024-04-17 | 1.75 | 2.15 | 1.67 | 1.99 | 2.5M |
| 2024-04-16 | 2.39 | 2.65 | 1.54 | 2.10 | 14.3M |
| 2024-04-15 | 1.61 | 2.26 | 1.43 | 2.24 | 10.4M |