1.92
Last Update: 2025-09-29
| 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 | 3.10 | 3.20 | 3.10 | 3.15 | 0.4M |
| 2024-12-30 | 3.20 | 3.32 | 2.80 | 3.20 | 3.2M |
| 2024-12-27 | 3.40 | 3.50 | 3.00 | 3.18 | 1.7M |
| 2024-12-24 | 3.40 | 3.50 | 3.30 | 3.40 | 0.9M |
| 2024-12-23 | 3.40 | 3.70 | 3.27 | 3.50 | 1.7M |
| 2024-12-20 | 3.40 | 3.70 | 3.28 | 3.50 | 0.8M |
| 2024-12-19 | 3.10 | 3.50 | 3.10 | 3.50 | 2.4M |
| 2024-12-18 | 3.30 | 3.50 | 2.85 | 3.20 | 1.8M |
| 2024-12-17 | 3.75 | 4.00 | 3.01 | 3.10 | 25.7M |
| 2024-12-16 | 3.75 | 4.00 | 3.40 | 4.00 | 2.0M |
| 2024-12-13 | 4.10 | 4.30 | 3.50 | 3.60 | 3.7M |
| 2024-12-12 | 4.10 | 4.50 | 3.90 | 3.90 | 3.5M |
| 2024-12-11 | 4.25 | 4.50 | 4.00 | 4.18 | 5.4M |
| 2024-12-10 | 3.90 | 4.30 | 3.40 | 4.18 | 3.2M |
| 2024-12-09 | 4.10 | 4.50 | 3.80 | 3.90 | 5.9M |
| 2024-12-06 | 4.30 | 5.00 | 3.70 | 4.18 | 6.8M |
| 2024-12-05 | 3.70 | 4.52 | 3.60 | 4.52 | 11.4M |
| 2024-12-04 | 3.05 | 3.90 | 3.00 | 3.56 | 3.2M |
| 2024-12-03 | 3.25 | 3.50 | 2.80 | 3.10 | 1.6M |
| 2024-12-02 | 3.25 | 3.50 | 3.00 | 3.38 | 2.0M |
| 2024-11-29 | 3.25 | 3.50 | 3.00 | 3.50 | 1.9M |
| 2024-11-28 | 3.25 | 3.50 | 3.00 | 3.50 | 36.4M |
| 2024-11-27 | 3.35 | 3.50 | 3.00 | 3.50 | 4.6M |
| 2024-11-26 | 3.65 | 3.63 | 3.00 | 3.24 | 3.0M |
| 2024-11-25 | 3.65 | 3.80 | 3.50 | 3.54 | 4.4M |
| 2024-11-22 | 3.65 | 3.80 | 3.50 | 3.50 | 2.4M |
| 2024-11-21 | 3.65 | 3.88 | 3.50 | 3.80 | 6.5M |
| 2024-11-20 | 3.65 | 3.80 | 3.50 | 3.80 | 6.9M |
| 2024-11-19 | 3.65 | 3.80 | 3.50 | 3.80 | 1.2M |
| 2024-11-18 | 3.65 | 3.80 | 3.50 | 3.65 | 2.1M |
| 2024-11-15 | 3.65 | 3.88 | 3.50 | 3.50 | 10.4M |
| 2024-11-14 | 3.65 | 3.80 | 3.10 | 3.80 | 2.0M |
| 2024-11-13 | 3.75 | 4.00 | 3.50 | 3.80 | 1.3M |
| 2024-11-12 | 3.75 | 4.10 | 3.00 | 3.50 | 0.5M |
| 2024-11-11 | 3.85 | 4.10 | 3.50 | 4.00 | 42.4M |
| 2024-11-08 | 3.85 | 4.10 | 3.70 | 4.00 | 4.2M |
| 2024-11-07 | 3.85 | 4.00 | 3.70 | 4.00 | 0.1M |
| 2024-11-06 | 3.85 | 3.95 | 3.70 | 3.85 | 1.7M |
| 2024-11-05 | 3.85 | 4.00 | 3.70 | 4.00 | 3.1M |
| 2024-11-04 | 3.90 | 3.96 | 3.70 | 3.85 | 15.5M |
| 2024-11-01 | 4.10 | 4.40 | 3.80 | 4.00 | 2.2M |
| 2024-10-31 | 4.65 | 4.80 | 4.00 | 4.20 | 0.5M |
| 2024-10-30 | 4.75 | 4.95 | 4.56 | 4.74 | 8.2M |
| 2024-10-29 | 4.75 | 5.00 | 4.50 | 4.64 | 7.2M |
| 2024-10-28 | 4.75 | 5.00 | 4.50 | 4.75 | 0.5M |
| 2024-10-25 | 5.25 | 5.50 | 4.50 | 5.00 | 0.8M |
| 2024-10-24 | 5.38 | 5.50 | 5.00 | 5.40 | 0.3M |
| 2024-10-23 | 5.50 | 5.57 | 5.10 | 5.25 | 2.8M |
| 2024-10-22 | 5.50 | 5.75 | 5.25 | 5.50 | 22.7M |
| 2024-10-21 | 5.50 | 5.75 | 5.40 | 5.50 | 2.6M |
| 2024-10-18 | 5.50 | 5.75 | 5.40 | 5.50 | 3.9M |
| 2024-10-17 | 5.50 | 5.80 | 5.37 | 5.75 | 0.3M |
| 2024-10-16 | 5.50 | 5.75 | 5.37 | 5.75 | 4.8M |
| 2024-10-15 | 5.50 | 5.75 | 5.25 | 5.75 | 0.3M |
| 2024-10-14 | 5.38 | 5.75 | 5.32 | 5.70 | 2.0M |
| 2024-10-11 | 5.35 | 5.50 | 5.20 | 5.38 | 0.9M |
| 2024-10-10 | 5.35 | 5.50 | 5.20 | 5.50 | 0.5M |
| 2024-10-09 | 5.38 | 5.43 | 5.21 | 5.35 | 6.4M |
| 2024-10-08 | 5.50 | 5.75 | 5.25 | 5.50 | 0.7M |
| 2024-10-07 | 5.48 | 5.75 | 5.25 | 5.50 | 4.7M |
| 2024-10-04 | 5.40 | 5.75 | 5.20 | 5.75 | 4.5M |
| 2024-10-03 | 4.75 | 5.50 | 4.50 | 5.50 | 5.2M |
| 2024-10-02 | 4.75 | 5.00 | 4.50 | 4.80 | 0.4M |
| 2024-10-01 | 5.13 | 5.25 | 4.50 | 5.00 | 3.5M |
| 2024-09-30 | 5.13 | 5.25 | 5.00 | 5.13 | 5.4M |
| 2024-09-27 | 5.13 | 5.25 | 4.70 | 5.00 | 12.3M |
| 2024-09-26 | 5.63 | 5.75 | 5.00 | 5.25 | 6.9M |
| 2024-09-25 | 5.63 | 5.75 | 5.50 | 5.75 | 4.5M |
| 2024-09-24 | 5.75 | 6.00 | 5.51 | 5.75 | 6.1M |
| 2024-09-23 | 5.75 | 6.00 | 5.50 | 5.75 | 1.7M |
| 2024-09-20 | 5.75 | 6.00 | 5.50 | 5.75 | 0.6M |
| 2024-09-19 | 5.75 | 6.00 | 5.50 | 5.50 | 0.8M |
| 2024-09-18 | 6.00 | 6.25 | 5.50 | 6.00 | 4.2M |
| 2024-09-17 | 5.75 | 6.25 | 5.77 | 6.00 | 1.6M |
| 2024-09-16 | 5.35 | 6.35 | 5.00 | 5.75 | 0.0M |
| 2024-09-13 | 5.25 | 5.70 | 5.00 | 5.70 | 3.3M |
| 2024-09-12 | 6.25 | 6.40 | 5.05 | 5.25 | 1.1M |
| 2024-09-11 | 6.25 | 6.50 | 6.00 | 6.25 | 0.2M |
| 2024-09-10 | 6.75 | 7.00 | 6.00 | 7.00 | 0.3M |
| 2024-09-09 | 6.63 | 7.00 | 6.25 | 6.75 | 0.2M |
| 2024-09-06 | 6.75 | 7.00 | 6.29 | 6.63 | 0.3M |
| 2024-09-05 | 7.25 | 7.50 | 6.50 | 6.50 | 0.4M |
| 2024-09-04 | 7.38 | 7.50 | 7.00 | 7.25 | 1.3M |
| 2024-09-03 | 7.75 | 8.25 | 7.25 | 8.25 | 2.9M |
| 2024-09-02 | 7.75 | 8.00 | 7.25 | 8.00 | 0.9M |
| 2024-08-30 | 7.75 | 8.00 | 7.50 | 7.75 | 4.6M |
| 2024-08-29 | 7.75 | 8.00 | 7.50 | 8.00 | 2.7M |
| 2024-08-28 | 7.75 | 8.15 | 7.50 | 8.15 | 2.7M |
| 2024-08-27 | 7.75 | 8.00 | 7.50 | 8.00 | 1.6M |
| 2024-08-23 | 7.38 | 8.00 | 7.16 | 8.00 | 0.8M |
| 2024-08-22 | 7.50 | 7.70 | 7.00 | 7.70 | 5.0M |
| 2024-08-21 | 6.63 | 7.80 | 6.40 | 7.75 | 3.0M |
| 2024-08-20 | 6.63 | 7.00 | 6.25 | 6.63 | 0.8M |
| 2024-08-19 | 6.50 | 7.00 | 6.25 | 6.85 | 0.9M |
| 2024-08-16 | 6.00 | 6.75 | 5.50 | 6.75 | 0.8M |
| 2024-08-15 | 5.25 | 6.50 | 5.25 | 6.25 | 3.0M |
| 2024-08-14 | 5.75 | 6.00 | 5.00 | 5.25 | 4.2M |
| 2024-08-13 | 5.75 | 6.00 | 5.57 | 5.75 | 0.1M |
| 2024-08-12 | 5.75 | 5.95 | 5.57 | 5.75 | 0.4M |
| 2024-08-09 | 5.63 | 5.99 | 5.57 | 5.90 | 0.1M |
| 2024-08-08 | 5.63 | 6.00 | 5.33 | 6.00 | 0.2M |
| 2024-08-07 | 5.63 | 6.00 | 5.94 | 5.63 | 0.0M |
| 2024-08-06 | 5.63 | 6.00 | 5.30 | 5.63 | 3.0M |
| 2024-08-05 | 5.88 | 6.25 | 5.00 | 6.00 | 0.5M |
| 2024-08-02 | 5.75 | 6.25 | 5.60 | 6.25 | 4.0M |
| 2024-08-01 | 6.13 | 6.50 | 5.00 | 6.00 | 1.1M |
| 2024-07-31 | 6.00 | 6.50 | 5.60 | 6.50 | 0.9M |
| 2024-07-30 | 6.00 | 6.50 | 5.50 | 6.50 | 3.4M |
| 2024-07-29 | 6.00 | 6.50 | 5.55 | 6.00 | 0.4M |
| 2024-07-26 | 6.50 | 6.90 | 5.00 | 6.45 | 0.9M |
| 2024-07-25 | 7.25 | 7.85 | 6.00 | 6.30 | 0.8M |
| 2024-07-24 | 7.00 | 8.00 | 6.00 | 7.25 | 6.8M |
| 2024-07-23 | 7.00 | 7.35 | 6.02 | 7.00 | 1.6M |
| 2024-07-22 | 6.50 | 8.00 | 6.50 | 6.70 | 4.2M |
| 2024-07-19 | 5.95 | 7.50 | 5.02 | 6.50 | 0.5M |
| 2024-07-18 | 6.50 | 7.00 | 6.00 | 6.50 | 0.8M |
| 2024-07-17 | 6.50 | 7.00 | 6.10 | 6.50 | 4.7M |
| 2024-07-16 | 6.50 | 7.00 | 6.10 | 6.50 | 0.2M |
| 2024-07-15 | 6.50 | 6.95 | 6.10 | 6.80 | 1.4M |
| 2024-07-12 | 6.50 | 7.00 | 6.67 | 6.50 | 0.0M |
| 2024-07-11 | 6.50 | 6.67 | 5.90 | 6.50 | 0.1M |
| 2024-07-10 | 6.50 | 7.00 | 5.90 | 5.90 | 0.2M |
| 2024-07-09 | 6.50 | 7.00 | 6.18 | 6.50 | 0.2M |
| 2024-07-08 | 5.50 | 6.95 | 6.05 | 6.50 | 3.7M |
| 2024-07-05 | 5.50 | 7.00 | 4.25 | 5.50 | 0.1M |
| 2024-07-04 | 5.50 | 6.79 | 5.55 | 5.50 | 0.1M |
| 2024-07-03 | 5.50 | 6.31 | 5.12 | 5.50 | 0.0M |
| 2024-07-02 | 5.50 | 6.39 | 4.82 | 5.50 | 0.1M |
| 2024-07-01 | 5.50 | 6.50 | 4.59 | 5.50 | 0.7M |
| 2024-06-28 | 5.00 | 6.55 | 4.21 | 5.50 | 0.2M |
| 2024-06-27 | 22.50 | 7.97 | 4.78 | 5.00 | 0.4M |