2.14
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 | 2.15 | 2.18 | 2.13 | 2.14 | 43.4M |
| 2025-09-25 | 2.20 | 2.22 | 2.15 | 2.16 | 36.4M |
| 2025-09-24 | 2.24 | 2.25 | 2.18 | 2.19 | 30.9M |
| 2025-09-23 | 2.24 | 2.28 | 2.21 | 2.22 | 27.2M |
| 2025-09-22 | 2.27 | 2.28 | 2.21 | 2.23 | 33.7M |
| 2025-09-19 | 2.33 | 2.33 | 2.26 | 2.26 | 34.6M |
| 2025-09-18 | 2.39 | 2.40 | 2.30 | 2.33 | 26.7M |
| 2025-09-17 | 2.39 | 2.40 | 2.34 | 2.39 | 25.4M |
| 2025-09-16 | 2.41 | 2.42 | 2.36 | 2.39 | 33.4M |
| 2025-09-15 | 2.41 | 2.44 | 2.38 | 2.40 | 27.9M |
| 2025-09-12 | 2.48 | 2.48 | 2.42 | 2.44 | 19.0M |
| 2025-09-11 | 2.45 | 2.48 | 2.42 | 2.47 | 13.5M |
| 2025-09-10 | 2.46 | 2.46 | 2.40 | 2.45 | 18.4M |
| 2025-09-09 | 2.48 | 2.48 | 2.43 | 2.46 | 36.6M |
| 2025-09-08 | 2.40 | 2.47 | 2.39 | 2.46 | 31.0M |
| 2025-09-05 | 2.32 | 2.40 | 2.31 | 2.40 | 53.5M |
| 2025-09-04 | 2.34 | 2.34 | 2.28 | 2.31 | 35.1M |
| 2025-09-03 | 2.34 | 2.37 | 2.30 | 2.33 | 28.1M |
| 2025-09-02 | 2.30 | 2.36 | 2.27 | 2.33 | 65.8M |
| 2025-09-01 | 2.25 | 2.32 | 2.21 | 2.29 | 67.2M |
| 2025-08-29 | 2.18 | 2.28 | 2.16 | 2.21 | 164.9M |
| 2025-08-28 | 2.12 | 2.12 | 2.05 | 2.09 | 49.3M |
| 2025-08-27 | 2.14 | 2.17 | 2.09 | 2.11 | 38.4M |
| 2025-08-26 | 2.14 | 2.18 | 2.13 | 2.14 | 34.9M |
| 2025-08-25 | 2.13 | 2.16 | 2.10 | 2.14 | 77.2M |
| 2025-08-22 | 2.16 | 2.16 | 2.10 | 2.13 | 27.4M |
| 2025-08-21 | 2.12 | 2.19 | 2.10 | 2.15 | 63.7M |
| 2025-08-20 | 2.07 | 2.11 | 2.05 | 2.11 | 42.9M |
| 2025-08-19 | 2.07 | 2.09 | 2.05 | 2.07 | 25.8M |
| 2025-08-18 | 2.06 | 2.09 | 2.06 | 2.06 | 22.4M |
| 2025-08-15 | 2.04 | 2.07 | 2.01 | 2.07 | 46.6M |
| 2025-08-14 | 2.05 | 2.07 | 2.03 | 2.04 | 30.7M |
| 2025-08-13 | 2.05 | 2.05 | 2.01 | 2.04 | 31.8M |
| 2025-08-12 | 2.04 | 2.06 | 2.03 | 2.05 | 13.0M |
| 2025-08-11 | 2.06 | 2.07 | 2.02 | 2.04 | 18.8M |
| 2025-08-08 | 2.02 | 2.08 | 2.01 | 2.05 | 49.5M |
| 2025-08-07 | 2.02 | 2.03 | 1.99 | 2.02 | 20.9M |
| 2025-08-06 | 2.02 | 2.04 | 2.00 | 2.02 | 16.1M |
| 2025-08-05 | 1.97 | 2.03 | 1.97 | 2.02 | 34.4M |
| 2025-08-04 | 1.95 | 2.00 | 1.93 | 1.98 | 22.0M |
| 2025-08-01 | 1.97 | 1.99 | 1.95 | 1.95 | 26.0M |
| 2025-07-31 | 2.04 | 2.04 | 1.97 | 1.98 | 47.8M |
| 2025-07-30 | 2.01 | 2.06 | 2.00 | 2.03 | 107.8M |
| 2025-07-29 | 1.99 | 1.99 | 1.95 | 1.98 | 46.4M |
| 2025-07-28 | 2.02 | 2.02 | 1.98 | 1.99 | 31.5M |
| 2025-07-25 | 2.06 | 2.06 | 2.00 | 2.00 | 65.0M |
| 2025-07-24 | 2.07 | 2.08 | 2.02 | 2.06 | 77.4M |
| 2025-07-23 | 2.24 | 2.26 | 2.06 | 2.06 | 225.0M |
| 2025-07-22 | 2.15 | 2.29 | 2.14 | 2.21 | 379.7M |
| 2025-07-21 | 2.12 | 2.26 | 2.05 | 2.11 | 314.1M |
| 2025-07-18 | 1.99 | 2.03 | 1.98 | 2.02 | 36.1M |
| 2025-07-17 | 1.98 | 1.99 | 1.93 | 1.99 | 69.3M |
| 2025-07-16 | 2.02 | 2.03 | 1.97 | 1.98 | 34.6M |
| 2025-07-15 | 2.12 | 2.12 | 2.00 | 2.01 | 106.2M |
| 2025-07-14 | 2.04 | 2.19 | 2.04 | 2.17 | 102.5M |
| 2025-07-11 | 2.07 | 2.07 | 2.02 | 2.04 | 29.7M |
| 2025-07-10 | 2.06 | 2.10 | 2.04 | 2.06 | 28.7M |
| 2025-07-09 | 2.08 | 2.10 | 2.04 | 2.05 | 46.4M |
| 2025-07-08 | 2.13 | 2.14 | 2.06 | 2.07 | 44.2M |
| 2025-07-07 | 2.10 | 2.17 | 2.00 | 2.12 | 103.9M |
| 2025-07-04 | 2.03 | 2.08 | 2.02 | 2.03 | 36.6M |
| 2025-07-03 | 2.02 | 2.02 | 1.97 | 1.99 | 19.9M |
| 2025-07-02 | 1.98 | 2.04 | 1.98 | 2.01 | 46.8M |
| 2025-06-30 | 2.00 | 2.01 | 1.97 | 2.00 | 22.6M |
| 2025-06-27 | 2.11 | 2.11 | 1.97 | 1.99 | 93.0M |
| 2025-06-26 | 2.13 | 2.14 | 2.09 | 2.11 | 14.5M |
| 2025-06-25 | 2.10 | 2.13 | 2.07 | 2.13 | 19.3M |
| 2025-06-24 | 2.08 | 2.09 | 2.05 | 2.09 | 21.2M |
| 2025-06-23 | 2.06 | 2.08 | 2.04 | 2.07 | 11.0M |
| 2025-06-20 | 2.07 | 2.10 | 2.04 | 2.06 | 19.7M |
| 2025-06-19 | 2.19 | 2.20 | 2.02 | 2.05 | 86.2M |
| 2025-06-18 | 2.19 | 2.23 | 2.16 | 2.19 | 20.6M |
| 2025-06-17 | 2.15 | 2.21 | 2.11 | 2.18 | 31.2M |
| 2025-06-16 | 2.19 | 2.23 | 2.12 | 2.14 | 35.9M |
| 2025-06-13 | 2.12 | 2.20 | 2.09 | 2.19 | 40.7M |
| 2025-06-12 | 2.11 | 2.19 | 2.10 | 2.11 | 39.7M |
| 2025-06-11 | 2.09 | 2.12 | 2.05 | 2.10 | 27.4M |
| 2025-06-10 | 1.98 | 2.08 | 1.97 | 2.07 | 46.4M |
| 2025-06-09 | 1.97 | 1.99 | 1.94 | 1.97 | 14.5M |
| 2025-06-06 | 1.91 | 1.96 | 1.91 | 1.95 | 13.3M |
| 2025-06-05 | 1.93 | 1.95 | 1.90 | 1.92 | 10.2M |
| 2025-06-04 | 1.91 | 1.95 | 1.91 | 1.92 | 17.9M |
| 2025-06-03 | 1.89 | 1.93 | 1.88 | 1.91 | 16.4M |
| 2025-06-02 | 1.90 | 1.90 | 1.84 | 1.89 | 10.8M |
| 2025-05-30 | 1.88 | 1.92 | 1.88 | 1.92 | 11.6M |
| 2025-05-29 | 1.91 | 1.92 | 1.87 | 1.89 | 23.0M |
| 2025-05-28 | 1.92 | 1.93 | 1.89 | 1.91 | 10.8M |
| 2025-05-27 | 1.92 | 1.94 | 1.90 | 1.91 | 10.1M |
| 2025-05-26 | 1.86 | 1.95 | 1.86 | 1.93 | 17.1M |
| 2025-05-23 | 1.91 | 1.92 | 1.84 | 1.86 | 26.1M |
| 2025-05-22 | 1.96 | 1.97 | 1.89 | 1.90 | 18.3M |
| 2025-05-21 | 1.92 | 1.97 | 1.92 | 1.96 | 18.1M |
| 2025-05-20 | 1.88 | 1.93 | 1.88 | 1.92 | 13.1M |
| 2025-05-19 | 1.87 | 1.90 | 1.85 | 1.90 | 11.8M |
| 2025-05-16 | 1.89 | 1.89 | 1.86 | 1.87 | 7.8M |
| 2025-05-15 | 1.89 | 1.90 | 1.86 | 1.88 | 15.5M |
| 2025-05-14 | 1.90 | 1.90 | 1.87 | 1.88 | 15.5M |
| 2025-05-13 | 1.90 | 1.92 | 1.87 | 1.90 | 12.0M |
| 2025-05-12 | 1.90 | 1.92 | 1.85 | 1.91 | 44.6M |
| 2025-05-09 | 1.91 | 1.95 | 1.90 | 1.90 | 37.2M |
| 2025-05-08 | 1.92 | 1.92 | 1.89 | 1.90 | 13.3M |
| 2025-05-07 | 1.90 | 1.93 | 1.87 | 1.90 | 27.3M |
| 2025-05-06 | 1.88 | 1.93 | 1.87 | 1.90 | 29.0M |
| 2025-05-02 | 1.87 | 1.87 | 1.84 | 1.87 | 7.0M |
| 2025-04-30 | 1.84 | 1.88 | 1.83 | 1.85 | 21.0M |
| 2025-04-29 | 1.92 | 1.94 | 1.83 | 1.84 | 61.2M |
| 2025-04-28 | 1.90 | 1.91 | 1.83 | 1.88 | 61.8M |
| 2025-04-25 | 1.77 | 1.86 | 1.77 | 1.84 | 56.1M |
| 2025-04-24 | 1.75 | 1.79 | 1.73 | 1.77 | 45.6M |
| 2025-04-23 | 1.72 | 1.78 | 1.71 | 1.74 | 64.7M |
| 2025-04-22 | 1.65 | 1.75 | 1.65 | 1.67 | 51.5M |
| 2025-04-17 | 1.63 | 1.66 | 1.61 | 1.65 | 26.7M |
| 2025-04-16 | 1.65 | 1.67 | 1.60 | 1.63 | 19.2M |
| 2025-04-15 | 1.60 | 1.64 | 1.59 | 1.63 | 28.0M |
| 2025-04-14 | 1.56 | 1.61 | 1.55 | 1.57 | 20.3M |
| 2025-04-11 | 1.54 | 1.55 | 1.53 | 1.55 | 13.1M |
| 2025-04-10 | 1.54 | 1.57 | 1.52 | 1.54 | 25.5M |
| 2025-04-09 | 1.49 | 1.52 | 1.44 | 1.52 | 34.7M |
| 2025-04-08 | 1.52 | 1.55 | 1.49 | 1.51 | 32.1M |
| 2025-04-07 | 1.54 | 1.57 | 1.48 | 1.49 | 88.2M |
| 2025-04-03 | 1.64 | 1.68 | 1.62 | 1.65 | 31.7M |
| 2025-04-02 | 1.67 | 1.67 | 1.63 | 1.65 | 30.8M |
| 2025-04-01 | 1.65 | 1.70 | 1.64 | 1.67 | 30.4M |
| 2025-03-31 | 1.57 | 1.66 | 1.56 | 1.63 | 49.4M |
| 2025-03-28 | 1.56 | 1.58 | 1.54 | 1.57 | 27.0M |
| 2025-03-27 | 1.57 | 1.57 | 1.53 | 1.56 | 27.8M |
| 2025-03-26 | 1.63 | 1.64 | 1.54 | 1.56 | 82.8M |
| 2025-03-25 | 1.68 | 1.70 | 1.64 | 1.65 | 23.4M |
| 2025-03-24 | 1.69 | 1.70 | 1.65 | 1.68 | 27.7M |
| 2025-03-21 | 1.69 | 1.72 | 1.64 | 1.68 | 44.4M |
| 2025-03-20 | 1.66 | 1.75 | 1.64 | 1.68 | 68.6M |
| 2025-03-19 | 1.59 | 1.66 | 1.59 | 1.66 | 34.7M |
| 2025-03-18 | 1.59 | 1.60 | 1.58 | 1.59 | 21.2M |
| 2025-03-17 | 1.53 | 1.60 | 1.52 | 1.58 | 52.6M |
| 2025-03-14 | 1.51 | 1.53 | 1.50 | 1.51 | 17.8M |
| 2025-03-13 | 1.48 | 1.51 | 1.47 | 1.51 | 27.7M |
| 2025-03-12 | 1.46 | 1.48 | 1.44 | 1.48 | 17.1M |
| 2025-03-11 | 1.44 | 1.46 | 1.43 | 1.46 | 9.8M |
| 2025-03-10 | 1.46 | 1.47 | 1.44 | 1.45 | 11.9M |
| 2025-03-07 | 1.44 | 1.48 | 1.44 | 1.46 | 15.0M |
| 2025-03-06 | 1.47 | 1.48 | 1.44 | 1.45 | 19.0M |
| 2025-03-05 | 1.45 | 1.48 | 1.45 | 1.47 | 15.1M |
| 2025-03-04 | 1.46 | 1.46 | 1.43 | 1.45 | 14.9M |
| 2025-03-03 | 1.44 | 1.48 | 1.44 | 1.45 | 15.5M |
| 2025-02-28 | 1.45 | 1.46 | 1.42 | 1.44 | 19.8M |
| 2025-02-27 | 1.45 | 1.46 | 1.44 | 1.45 | 14.0M |
| 2025-02-26 | 1.43 | 1.45 | 1.41 | 1.45 | 18.6M |
| 2025-02-25 | 1.43 | 1.44 | 1.41 | 1.41 | 13.3M |
| 2025-02-24 | 1.43 | 1.46 | 1.42 | 1.43 | 19.6M |
| 2025-02-21 | 1.45 | 1.45 | 1.42 | 1.43 | 21.8M |
| 2025-02-20 | 1.41 | 1.45 | 1.40 | 1.43 | 19.7M |
| 2025-02-19 | 1.42 | 1.42 | 1.40 | 1.42 | 12.9M |
| 2025-02-18 | 1.41 | 1.44 | 1.40 | 1.41 | 17.5M |
| 2025-02-17 | 1.38 | 1.41 | 1.37 | 1.40 | 20.5M |
| 2025-02-14 | 1.37 | 1.39 | 1.36 | 1.38 | 10.9M |
| 2025-02-13 | 1.38 | 1.40 | 1.36 | 1.37 | 21.0M |
| 2025-02-12 | 1.38 | 1.38 | 1.36 | 1.37 | 11.1M |
| 2025-02-11 | 1.39 | 1.39 | 1.36 | 1.37 | 10.1M |
| 2025-02-10 | 1.39 | 1.40 | 1.38 | 1.38 | 9.2M |
| 2025-02-07 | 1.38 | 1.40 | 1.37 | 1.39 | 10.7M |
| 2025-02-06 | 1.35 | 1.38 | 1.35 | 1.38 | 8.2M |
| 2025-02-05 | 1.37 | 1.38 | 1.35 | 1.35 | 15.4M |
| 2025-02-04 | 1.35 | 1.38 | 1.34 | 1.37 | 4.3M |
| 2025-02-03 | 1.33 | 1.36 | 1.31 | 1.35 | 4.5M |
| 2025-01-28 | 1.36 | 1.38 | 1.33 | 1.34 | 4.3M |
| 2025-01-27 | 1.37 | 1.40 | 1.36 | 1.37 | 45.4M |
| 2025-01-24 | 1.32 | 1.34 | 1.30 | 1.33 | 23.5M |
| 2025-01-23 | 1.31 | 1.34 | 1.31 | 1.32 | 19.1M |
| 2025-01-22 | 1.33 | 1.33 | 1.30 | 1.31 | 15.4M |
| 2025-01-21 | 1.33 | 1.34 | 1.32 | 1.33 | 7.5M |
| 2025-01-20 | 1.33 | 1.34 | 1.32 | 1.32 | 9.3M |
| 2025-01-17 | 1.35 | 1.35 | 1.32 | 1.33 | 8.2M |
| 2025-01-16 | 1.35 | 1.36 | 1.33 | 1.34 | 11.0M |
| 2025-01-15 | 1.33 | 1.35 | 1.32 | 1.35 | 6.2M |
| 2025-01-14 | 1.33 | 1.35 | 1.31 | 1.33 | 13.3M |
| 2025-01-13 | 1.31 | 1.32 | 1.28 | 1.32 | 20.5M |
| 2025-01-10 | 1.35 | 1.35 | 1.31 | 1.32 | 17.7M |
| 2025-01-09 | 1.36 | 1.36 | 1.33 | 1.34 | 7.7M |
| 2025-01-08 | 1.36 | 1.37 | 1.33 | 1.35 | 17.9M |
| 2025-01-07 | 1.39 | 1.39 | 1.36 | 1.37 | 9.7M |
| 2025-01-06 | 1.38 | 1.38 | 1.36 | 1.38 | 17.8M |
| 2025-01-03 | 1.39 | 1.40 | 1.37 | 1.38 | 9.5M |
| 2025-01-02 | 1.44 | 1.44 | 1.39 | 1.39 | 17.4M |