1.17
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 2.98 | 3.00 | 2.87 | 2.92 | 0.0M |
| 2022-12-29 | 2.73 | 2.98 | 2.72 | 2.98 | 0.0M |
| 2022-12-28 | 2.75 | 2.76 | 2.72 | 2.72 | 0.0M |
| 2022-12-27 | 2.80 | 2.84 | 2.74 | 2.74 | 0.0M |
| 2022-12-23 | 2.88 | 2.91 | 2.79 | 2.85 | 0.0M |
| 2022-12-22 | 2.93 | 2.95 | 2.87 | 2.90 | 0.0M |
| 2022-12-21 | 2.98 | 2.99 | 2.92 | 2.95 | 0.0M |
| 2022-12-20 | 3.00 | 3.01 | 2.98 | 3.00 | 0.0M |
| 2022-12-19 | 3.08 | 3.08 | 2.98 | 3.00 | 0.0M |
| 2022-12-16 | 3.07 | 3.07 | 3.00 | 3.06 | 0.0M |
| 2022-12-15 | 3.10 | 3.10 | 3.05 | 3.07 | 0.0M |
| 2022-12-14 | 3.07 | 3.10 | 3.00 | 3.10 | 0.0M |
| 2022-12-13 | 3.07 | 3.10 | 2.98 | 3.10 | 0.0M |
| 2022-12-12 | 3.10 | 3.10 | 3.00 | 3.05 | 0.0M |
| 2022-12-09 | 3.10 | 3.18 | 3.05 | 3.11 | 0.0M |
| 2022-12-08 | 3.22 | 3.22 | 3.09 | 3.10 | 0.0M |
| 2022-12-07 | 3.24 | 3.25 | 3.18 | 3.21 | 0.0M |
| 2022-12-06 | 3.27 | 3.28 | 3.25 | 3.26 | 0.0M |
| 2022-12-05 | 3.36 | 3.41 | 3.29 | 3.29 | 0.0M |
| 2022-12-02 | 3.38 | 3.40 | 3.26 | 3.35 | 0.0M |
| 2022-12-01 | 3.42 | 3.44 | 3.35 | 3.38 | 0.0M |
| 2022-11-30 | 3.38 | 3.46 | 3.38 | 3.42 | 0.0M |
| 2022-11-29 | 3.41 | 3.42 | 3.38 | 3.38 | 0.0M |
| 2022-11-28 | 3.46 | 3.46 | 3.39 | 3.39 | 0.0M |
| 2022-11-25 | 3.46 | 3.46 | 3.27 | 3.39 | 0.0M |
| 2022-11-24 | 3.44 | 3.45 | 3.43 | 3.45 | 0.0M |
| 2022-11-23 | 3.44 | 3.48 | 3.42 | 3.43 | 0.0M |
| 2022-11-22 | 3.40 | 3.42 | 3.38 | 3.42 | 0.0M |
| 2022-11-21 | 3.29 | 3.40 | 3.15 | 3.40 | 0.0M |
| 2022-11-18 | 3.38 | 3.39 | 3.31 | 3.31 | 0.0M |
| 2022-11-17 | 3.39 | 3.39 | 3.32 | 3.37 | 0.0M |
| 2022-11-16 | 3.39 | 3.39 | 3.33 | 3.39 | 0.0M |
| 2022-11-15 | 3.37 | 3.37 | 3.28 | 3.37 | 0.0M |
| 2022-11-14 | 3.38 | 3.39 | 3.35 | 3.35 | 0.0M |
| 2022-11-11 | 3.40 | 3.42 | 3.36 | 3.36 | 0.0M |
| 2022-11-10 | 3.44 | 3.44 | 3.40 | 3.40 | 0.0M |
| 2022-11-09 | 3.42 | 3.44 | 3.40 | 3.42 | 0.0M |
| 2022-11-08 | 3.40 | 3.42 | 3.40 | 3.42 | 0.0M |
| 2022-11-07 | 3.40 | 3.45 | 3.35 | 3.42 | 0.0M |
| 2022-11-04 | 3.41 | 3.43 | 3.36 | 3.42 | 0.0M |
| 2022-11-03 | 3.40 | 3.41 | 3.34 | 3.41 | 0.0M |
| 2022-11-02 | 3.40 | 3.40 | 3.38 | 3.40 | 0.0M |
| 2022-11-01 | 3.41 | 3.42 | 3.40 | 3.40 | 0.0M |
| 2022-10-31 | 3.41 | 3.41 | 3.38 | 3.40 | 0.0M |
| 2022-10-28 | 3.40 | 3.40 | 3.33 | 3.40 | 0.0M |
| 2022-10-27 | 3.40 | 3.40 | 3.38 | 3.38 | 0.0M |
| 2022-10-26 | 3.42 | 3.42 | 3.29 | 3.40 | 0.0M |
| 2022-10-25 | 3.40 | 3.46 | 3.33 | 3.40 | 0.0M |
| 2022-10-24 | 3.40 | 3.40 | 3.36 | 3.40 | 0.0M |
| 2022-10-21 | 3.40 | 3.40 | 3.36 | 3.36 | 0.0M |
| 2022-10-20 | 3.48 | 3.48 | 3.42 | 3.42 | 0.0M |
| 2022-10-19 | 3.48 | 3.48 | 3.46 | 3.48 | 0.0M |
| 2022-10-18 | 3.47 | 3.48 | 3.47 | 3.48 | 0.0M |
| 2022-10-17 | 3.50 | 3.50 | 3.49 | 3.49 | 0.0M |
| 2022-10-14 | 3.50 | 3.51 | 3.33 | 3.51 | 0.0M |
| 2022-10-13 | 3.47 | 3.47 | 3.43 | 3.47 | 0.0M |
| 2022-10-12 | 3.50 | 3.50 | 3.44 | 3.45 | 0.0M |
| 2022-10-11 | 3.50 | 3.50 | 3.46 | 3.48 | 0.0M |
| 2022-10-10 | 3.44 | 3.48 | 3.39 | 3.48 | 0.0M |
| 2022-10-07 | 3.50 | 3.50 | 3.41 | 3.46 | 0.0M |
| 2022-10-06 | 3.48 | 3.48 | 3.42 | 3.48 | 0.0M |
| 2022-10-05 | 3.50 | 3.50 | 3.38 | 3.49 | 0.0M |
| 2022-10-04 | 3.40 | 3.50 | 3.39 | 3.50 | 0.0M |
| 2022-10-03 | 3.50 | 3.50 | 3.43 | 3.46 | 0.0M |
| 2022-09-30 | 3.48 | 3.77 | 3.46 | 3.75 | 0.0M |
| 2022-09-29 | 3.47 | 3.53 | 3.39 | 3.53 | 0.0M |
| 2022-09-28 | 3.40 | 3.47 | 3.38 | 3.46 | 0.0M |
| 2022-09-27 | 3.38 | 3.40 | 3.36 | 3.40 | 0.0M |
| 2022-09-26 | 3.40 | 3.40 | 3.30 | 3.38 | 0.0M |
| 2022-09-23 | 3.42 | 3.45 | 3.36 | 3.42 | 0.0M |
| 2022-09-22 | 3.48 | 3.48 | 3.40 | 3.44 | 0.0M |
| 2022-09-21 | 3.41 | 3.45 | 3.38 | 3.42 | 0.0M |
| 2022-09-20 | 3.38 | 3.46 | 3.38 | 3.40 | 0.0M |
| 2022-09-19 | 3.44 | 3.45 | 3.38 | 3.40 | 0.7M |
| 2022-09-16 | 3.43 | 3.45 | 3.38 | 3.43 | 0.0M |
| 2022-09-15 | 3.47 | 3.47 | 3.36 | 3.45 | 0.0M |
| 2022-09-14 | 3.60 | 3.60 | 3.45 | 3.45 | 0.0M |
| 2022-09-13 | 3.60 | 3.60 | 3.53 | 3.60 | 0.0M |
| 2022-09-12 | 3.49 | 3.53 | 3.40 | 3.53 | 0.0M |
| 2022-09-09 | 3.48 | 3.53 | 3.44 | 3.47 | 0.0M |
| 2022-09-08 | 3.55 | 3.55 | 3.43 | 3.46 | 0.0M |
| 2022-09-07 | 3.70 | 3.70 | 3.55 | 3.60 | 0.0M |
| 2022-09-06 | 3.82 | 3.87 | 3.73 | 3.73 | 0.0M |
| 2022-09-05 | 3.85 | 3.87 | 3.75 | 3.80 | 0.0M |
| 2022-09-02 | 4.08 | 4.08 | 3.81 | 3.85 | 0.0M |
| 2022-09-01 | 4.30 | 4.30 | 4.05 | 4.08 | 0.0M |
| 2022-08-31 | 4.28 | 4.32 | 4.28 | 4.28 | 0.0M |
| 2022-08-30 | 4.30 | 4.32 | 4.28 | 4.30 | 0.0M |
| 2022-08-29 | 4.37 | 4.37 | 4.28 | 4.30 | 0.0M |
| 2022-08-26 | 4.38 | 4.38 | 4.29 | 4.35 | 0.0M |
| 2022-08-25 | 4.30 | 4.39 | 4.24 | 4.36 | 0.0M |
| 2022-08-24 | 4.31 | 4.33 | 4.29 | 4.32 | 0.0M |
| 2022-08-23 | 4.35 | 4.35 | 4.28 | 4.31 | 0.0M |
| 2022-08-22 | 4.33 | 4.35 | 4.24 | 4.35 | 0.0M |
| 2022-08-19 | 4.36 | 4.40 | 4.27 | 4.31 | 0.0M |
| 2022-08-18 | 4.39 | 4.39 | 4.35 | 4.38 | 0.0M |
| 2022-08-17 | 4.47 | 4.47 | 4.27 | 4.37 | 0.0M |
| 2022-08-16 | 4.53 | 4.55 | 4.38 | 4.45 | 0.0M |
| 2022-08-15 | 4.55 | 4.55 | 4.50 | 4.55 | 0.0M |
| 2022-08-12 | 4.55 | 4.60 | 4.50 | 4.55 | 0.0M |
| 2022-08-11 | 4.54 | 4.61 | 4.50 | 4.55 | 0.0M |
| 2022-08-10 | 4.59 | 4.60 | 4.52 | 4.56 | 0.0M |
| 2022-08-09 | 4.68 | 4.68 | 4.59 | 4.59 | 0.0M |
| 2022-08-08 | 4.76 | 4.83 | 4.60 | 4.67 | 0.0M |
| 2022-08-05 | 4.92 | 4.92 | 4.45 | 4.64 | 0.0M |
| 2022-08-04 | 5.11 | 5.11 | 4.87 | 4.92 | 0.0M |
| 2022-08-03 | 4.90 | 5.20 | 4.85 | 5.09 | 0.1M |
| 2022-08-02 | 4.27 | 4.95 | 4.25 | 4.82 | 0.1M |
| 2022-08-01 | 3.80 | 4.29 | 3.78 | 4.18 | 0.0M |
| 2022-07-29 | 3.40 | 3.70 | 3.35 | 3.70 | 0.0M |
| 2022-07-28 | 3.69 | 3.70 | 3.45 | 3.50 | 0.0M |
| 2022-07-27 | 3.89 | 3.94 | 3.60 | 3.70 | 0.0M |
| 2022-07-26 | 4.00 | 4.10 | 3.82 | 3.89 | 0.0M |
| 2022-07-25 | 4.27 | 4.27 | 4.12 | 4.17 | 0.0M |
| 2022-07-22 | 4.49 | 4.50 | 4.26 | 4.35 | 0.0M |
| 2022-07-21 | 4.70 | 4.71 | 4.55 | 4.59 | 0.0M |
| 2022-07-20 | 4.70 | 4.80 | 4.68 | 4.71 | 0.0M |
| 2022-07-19 | 4.78 | 4.80 | 4.67 | 4.68 | 0.0M |
| 2022-07-18 | 4.80 | 4.85 | 4.65 | 4.76 | 0.0M |
| 2022-07-15 | 4.94 | 4.94 | 4.79 | 4.80 | 0.0M |
| 2022-07-14 | 5.04 | 5.04 | 4.94 | 4.99 | 0.0M |
| 2022-07-13 | 4.72 | 5.04 | 4.70 | 5.04 | 0.0M |
| 2022-07-12 | 4.80 | 4.90 | 4.55 | 4.72 | 0.0M |
| 2022-07-11 | 5.05 | 5.10 | 4.80 | 4.85 | 0.0M |
| 2022-07-08 | 5.50 | 5.50 | 5.10 | 5.10 | 0.1M |
| 2022-07-07 | 5.90 | 5.97 | 5.32 | 5.58 | 0.1M |
| 2022-07-06 | 5.99 | 6.10 | 5.85 | 5.85 | 0.1M |
| 2022-07-05 | 8.50 | 8.50 | 5.52 | 6.00 | 0.3M |
| 2022-07-04 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2022-06-21 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2022-06-15 | 8.45 | 8.50 | 8.45 | 8.50 | 0.0M |
| 2022-06-13 | 8.55 | 8.60 | 8.55 | 8.60 | 0.0M |
| 2022-06-09 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2022-05-30 | 8.90 | 9.60 | 8.90 | 9.60 | 0.0M |
| 2022-05-27 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2022-05-25 | 9.75 | 9.75 | 9.55 | 9.65 | 0.0M |
| 2022-05-24 | 9.60 | 9.60 | 9.60 | 9.60 | 0.0M |
| 2022-05-23 | 10.40 | 10.40 | 10.40 | 10.40 | 0.0M |
| 2022-05-20 | 10.00 | 10.50 | 10.00 | 10.50 | 0.0M |
| 2022-05-12 | 9.75 | 9.75 | 9.70 | 9.70 | 0.0M |
| 2022-05-11 | 9.90 | 9.90 | 9.75 | 9.75 | 0.0M |
| 2022-05-10 | 9.80 | 9.80 | 9.80 | 9.80 | 0.0M |
| 2022-05-05 | 9.60 | 9.60 | 9.60 | 9.60 | 0.0M |
| 2022-05-04 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0M |
| 2022-05-02 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2022-04-29 | 10.00 | 10.00 | 9.85 | 9.95 | 0.0M |
| 2022-04-28 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0M |
| 2022-04-26 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0M |
| 2022-04-25 | 9.90 | 9.90 | 9.85 | 9.85 | 0.0M |
| 2022-04-22 | 9.90 | 10.00 | 9.80 | 9.90 | 0.1M |
| 2022-04-21 | 10.00 | 10.00 | 9.90 | 9.90 | 0.0M |
| 2022-04-20 | 9.95 | 10.00 | 9.80 | 10.00 | 0.0M |
| 2022-04-19 | 10.00 | 10.00 | 9.90 | 9.90 | 0.2M |
| 2022-04-14 | 10.00 | 10.00 | 9.90 | 9.90 | 0.0M |
| 2022-04-13 | 9.80 | 9.90 | 9.80 | 9.90 | 0.0M |
| 2022-04-08 | 9.80 | 9.80 | 9.80 | 9.80 | 0.0M |
| 2022-04-06 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0M |
| 2022-04-05 | 9.65 | 9.70 | 9.65 | 9.70 | 0.0M |
| 2022-03-31 | 9.70 | 9.70 | 9.70 | 9.70 | 0.0M |
| 2022-03-28 | 9.65 | 9.70 | 9.65 | 9.70 | 0.0M |
| 2022-03-25 | 9.80 | 9.80 | 9.80 | 9.80 | 0.0M |
| 2022-03-24 | 9.63 | 9.79 | 9.63 | 9.79 | 0.0M |
| 2022-03-22 | 9.66 | 9.66 | 9.60 | 9.60 | 0.1M |
| 2022-02-25 | 9.66 | 9.66 | 9.65 | 9.65 | 0.0M |
| 2022-02-24 | 9.64 | 9.64 | 9.64 | 9.64 | 0.0M |
| 2022-02-18 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0M |
| 2022-02-08 | 9.82 | 9.88 | 9.82 | 9.88 | 0.1M |
| 2022-02-07 | 9.62 | 9.81 | 9.62 | 9.81 | 0.0M |
| 2022-02-04 | 9.81 | 9.81 | 9.81 | 9.81 | 0.0M |
| 2022-02-01 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0M |
| 2022-01-28 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0M |
| 2022-01-24 | 9.75 | 9.83 | 9.75 | 9.83 | 0.0M |
| 2022-01-17 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |
| 2022-01-03 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |