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 | 4.42 | 4.65 | 4.36 | 4.38 | 10.4M |
| 2025-09-25 | 4.52 | 4.68 | 4.13 | 4.30 | 9.2M |
| 2025-09-24 | 4.13 | 4.32 | 3.97 | 4.31 | 7.9M |
| 2025-09-23 | 4.10 | 4.38 | 4.05 | 4.18 | 7.5M |
| 2025-09-22 | 4.47 | 4.52 | 3.88 | 4.20 | 9.3M |
| 2025-09-19 | 4.35 | 4.47 | 4.27 | 4.40 | 8.1M |
| 2025-09-18 | 4.46 | 4.66 | 4.30 | 4.38 | 10.0M |
| 2025-09-17 | 4.65 | 4.83 | 4.49 | 4.59 | 8.4M |
| 2025-09-16 | 4.44 | 4.67 | 4.41 | 4.58 | 5.7M |
| 2025-09-15 | 4.53 | 4.73 | 4.42 | 4.49 | 4.8M |
| 2025-09-12 | 4.23 | 4.66 | 4.15 | 4.57 | 10.7M |
| 2025-09-11 | 4.73 | 4.90 | 4.69 | 4.80 | 10.5M |
| 2025-09-10 | 4.78 | 4.95 | 4.43 | 4.81 | 14.5M |
| 2025-09-09 | 5.83 | 5.85 | 5.02 | 5.03 | 9.7M |
| 2025-09-08 | 5.62 | 5.94 | 5.59 | 5.89 | 7.9M |
| 2025-09-05 | 5.60 | 5.97 | 5.59 | 5.78 | 10.7M |
| 2025-09-04 | 5.82 | 5.98 | 5.68 | 5.71 | 8.8M |
| 2025-09-03 | 5.65 | 5.97 | 5.65 | 5.88 | 9.9M |
| 2025-09-02 | 5.91 | 6.01 | 5.68 | 5.68 | 10.7M |
| 2025-08-29 | 5.20 | 5.52 | 5.20 | 5.50 | 10.7M |
| 2025-08-28 | 4.75 | 4.96 | 4.66 | 4.94 | 10.1M |
| 2025-08-27 | 4.87 | 4.97 | 4.73 | 4.77 | 10.4M |
| 2025-08-26 | 4.96 | 5.03 | 4.86 | 4.86 | 5.9M |
| 2025-08-25 | 5.07 | 5.11 | 4.74 | 4.94 | 8.7M |
| 2025-08-22 | 5.51 | 5.54 | 4.92 | 4.98 | 8.5M |
| 2025-08-21 | 5.32 | 5.50 | 5.22 | 5.37 | 8.9M |
| 2025-08-20 | 5.15 | 5.61 | 5.10 | 5.31 | 13.2M |
| 2025-08-19 | 4.64 | 5.17 | 4.64 | 5.16 | 6.2M |
| 2025-08-18 | 4.75 | 4.76 | 4.47 | 4.62 | 3.4M |
| 2025-08-15 | 4.76 | 4.98 | 4.70 | 4.72 | 4.4M |
| 2025-08-14 | 4.74 | 4.87 | 4.68 | 4.70 | 4.8M |
| 2025-08-13 | 4.56 | 4.69 | 4.49 | 4.59 | 4.8M |
| 2025-08-12 | 4.67 | 4.87 | 4.50 | 4.52 | 4.6M |
| 2025-08-11 | 4.81 | 4.82 | 4.51 | 4.79 | 9.4M |
| 2025-08-08 | 4.47 | 4.93 | 4.38 | 4.92 | 7.6M |
| 2025-08-07 | 4.41 | 4.54 | 4.11 | 4.52 | 9.8M |
| 2025-08-06 | 4.46 | 4.73 | 4.34 | 4.50 | 14.9M |
| 2025-08-05 | 3.13 | 3.35 | 3.06 | 3.30 | 12.9M |
| 2025-08-04 | 3.20 | 3.26 | 3.08 | 3.18 | 6.6M |
| 2025-08-01 | 3.34 | 3.55 | 3.24 | 3.38 | 11.3M |
| 2025-07-31 | 2.83 | 3.19 | 2.81 | 3.14 | 9.3M |
| 2025-07-30 | 3.08 | 3.15 | 2.80 | 2.96 | 10.0M |
| 2025-07-29 | 3.07 | 3.24 | 2.91 | 3.19 | 11.4M |
| 2025-07-28 | 3.66 | 3.71 | 3.05 | 3.06 | 15.5M |
| 2025-07-25 | 4.20 | 4.29 | 3.83 | 3.85 | 6.0M |
| 2025-07-24 | 4.25 | 4.35 | 4.01 | 4.15 | 6.1M |
| 2025-07-23 | 4.47 | 4.47 | 4.20 | 4.28 | 5.1M |
| 2025-07-22 | 4.30 | 4.80 | 4.30 | 4.62 | 4.6M |
| 2025-07-21 | 4.15 | 4.37 | 3.94 | 4.35 | 4.2M |
| 2025-07-18 | 4.08 | 4.38 | 3.99 | 4.31 | 2.9M |
| 2025-07-17 | 4.02 | 4.18 | 3.95 | 4.16 | 2.3M |
| 2025-07-16 | 4.12 | 4.36 | 4.08 | 4.08 | 3.4M |
| 2025-07-15 | 4.33 | 4.39 | 3.90 | 4.10 | 9.5M |
| 2025-07-14 | 4.84 | 4.93 | 4.57 | 4.74 | 3.0M |
| 2025-07-11 | 4.74 | 4.87 | 4.66 | 4.85 | 2.1M |
| 2025-07-10 | 4.59 | 4.77 | 4.39 | 4.64 | 3.1M |
| 2025-07-09 | 4.97 | 5.02 | 4.67 | 4.71 | 3.2M |
| 2025-07-08 | 5.26 | 5.27 | 4.85 | 4.89 | 3.1M |
| 2025-07-07 | 5.13 | 5.52 | 5.13 | 5.34 | 2.1M |
| 2025-07-03 | 4.93 | 5.07 | 4.83 | 5.04 | 2.1M |
| 2025-07-02 | 5.38 | 5.38 | 4.98 | 5.01 | 2.7M |
| 2025-07-01 | 5.16 | 5.53 | 5.06 | 5.35 | 3.4M |
| 2025-06-30 | 5.08 | 5.16 | 4.66 | 4.99 | 5.4M |
| 2025-06-27 | 4.94 | 5.46 | 4.83 | 5.32 | 6.2M |
| 2025-06-26 | 5.47 | 5.74 | 4.94 | 4.99 | 8.3M |
| 2025-06-25 | 6.65 | 6.72 | 5.53 | 5.62 | 9.0M |
| 2025-06-24 | 7.36 | 7.46 | 6.72 | 6.82 | 3.7M |
| 2025-06-23 | 6.83 | 7.56 | 6.79 | 7.53 | 4.7M |
| 2025-06-20 | 6.21 | 6.65 | 6.09 | 6.31 | 3.3M |
| 2025-06-18 | 7.00 | 7.09 | 6.17 | 6.58 | 4.7M |
| 2025-06-17 | 6.99 | 7.06 | 6.67 | 7.01 | 2.7M |
| 2025-06-16 | 7.32 | 7.40 | 6.58 | 6.85 | 2.8M |
| 2025-06-13 | 7.44 | 7.86 | 7.32 | 7.60 | 2.1M |
| 2025-06-12 | 7.29 | 7.36 | 6.79 | 7.02 | 2.0M |
| 2025-06-11 | 6.94 | 7.21 | 6.64 | 7.08 | 2.5M |
| 2025-06-10 | 7.09 | 7.36 | 6.93 | 7.17 | 0.8M |
| 2025-06-09 | 7.50 | 7.56 | 7.03 | 7.12 | 1.5M |
| 2025-06-06 | 7.52 | 7.75 | 7.35 | 7.69 | 1.2M |
| 2025-06-05 | 7.09 | 8.14 | 6.96 | 7.99 | 2.1M |
| 2025-06-04 | 7.05 | 7.36 | 6.76 | 6.95 | 2.5M |
| 2025-06-03 | 7.98 | 8.06 | 7.01 | 7.28 | 3.3M |
| 2025-06-02 | 8.74 | 8.74 | 8.04 | 8.06 | 1.4M |
| 2025-05-30 | 8.26 | 8.94 | 8.23 | 8.55 | 1.9M |
| 2025-05-29 | 7.36 | 8.14 | 7.07 | 8.11 | 2.7M |
| 2025-05-28 | 7.80 | 8.20 | 7.45 | 7.81 | 2.4M |
| 2025-05-27 | 8.02 | 8.27 | 7.32 | 7.95 | 3.4M |
| 2025-05-23 | 8.75 | 8.98 | 8.45 | 8.60 | 2.3M |
| 2025-05-22 | 7.98 | 8.17 | 7.70 | 8.11 | 2.6M |
| 2025-05-21 | 7.35 | 8.14 | 7.05 | 8.01 | 5.2M |
| 2025-05-20 | 7.00 | 7.72 | 7.00 | 7.59 | 3.2M |
| 2025-05-19 | 7.11 | 7.14 | 6.52 | 6.97 | 6.4M |
| 2025-05-16 | 6.83 | 6.95 | 6.05 | 6.58 | 14.0M |
| 2025-05-15 | 7.33 | 8.10 | 6.89 | 7.33 | 12.4M |
| 2025-05-14 | 6.53 | 8.00 | 6.22 | 7.00 | 18.4M |
| 2025-05-13 | 14.19 | 14.35 | 10.03 | 10.21 | 4.6M |
| 2025-05-12 | 14.61 | 15.60 | 13.43 | 15.05 | 0.4M |
| 2025-05-09 | 16.01 | 17.36 | 15.80 | 16.62 | 0.1M |
| 2025-05-08 | 15.60 | 16.68 | 15.47 | 16.51 | 0.2M |
| 2025-05-07 | 17.75 | 17.97 | 15.73 | 16.09 | 0.7M |
| 2025-05-06 | 17.16 | 17.16 | 15.35 | 15.87 | 0.7M |
| 2025-05-05 | 15.70 | 16.55 | 15.35 | 16.52 | 0.4M |
| 2025-05-02 | 15.71 | 16.17 | 14.75 | 15.16 | 0.7M |
| 2025-05-01 | 16.77 | 17.80 | 14.98 | 16.13 | 1.0M |
| 2025-04-30 | 19.18 | 19.49 | 17.00 | 17.17 | 0.8M |
| 2025-04-29 | 13.26 | 13.90 | 12.98 | 13.90 | 0.3M |
| 2025-04-28 | 13.60 | 13.88 | 12.68 | 13.01 | 0.3M |
| 2025-04-25 | 14.09 | 14.50 | 13.40 | 13.62 | 0.6M |
| 2025-04-24 | 16.35 | 16.48 | 13.49 | 14.11 | 1.0M |
| 2025-04-23 | 16.99 | 17.48 | 14.48 | 17.20 | 0.6M |
| 2025-04-22 | 21.41 | 21.63 | 19.64 | 20.40 | 0.1M |
| 2025-04-21 | 20.74 | 22.55 | 20.36 | 22.02 | 0.1M |
| 2025-04-17 | 19.03 | 20.57 | 18.89 | 19.47 | 0.1M |
| 2025-04-16 | 18.81 | 19.89 | 17.16 | 18.95 | 0.2M |
| 2025-04-15 | 17.51 | 17.71 | 16.29 | 17.32 | 0.1M |
| 2025-04-14 | 15.56 | 17.81 | 15.56 | 17.81 | 0.1M |
| 2025-04-11 | 16.81 | 18.15 | 16.50 | 17.79 | 0.0M |
| 2025-04-10 | 15.89 | 18.15 | 15.64 | 17.24 | 0.1M |
| 2025-04-09 | 21.34 | 21.38 | 13.92 | 14.73 | 0.3M |
| 2025-04-08 | 17.07 | 22.51 | 17.07 | 21.55 | 0.3M |
| 2025-04-07 | 28.80 | 28.80 | 18.27 | 20.03 | 0.3M |
| 2025-04-04 | 24.39 | 28.28 | 23.89 | 25.40 | 0.1M |
| 2025-04-03 | 22.50 | 22.73 | 21.34 | 22.03 | 0.0M |
| 2025-04-02 | 20.00 | 20.65 | 18.28 | 18.99 | 0.1M |
| 2025-04-01 | 19.70 | 19.86 | 18.52 | 19.06 | 0.0M |