3.34
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 4.00 | 4.00 | 3.92 | 3.96 | 20.2M |
| 2024-12-27 | 4.00 | 4.06 | 3.94 | 3.98 | 51.4M |
| 2024-12-26 | 4.22 | 4.26 | 3.98 | 3.98 | 150.2M |
| 2024-12-25 | 3.88 | 4.36 | 3.88 | 4.20 | 266.0M |
| 2024-12-24 | 3.92 | 3.92 | 3.86 | 3.88 | 36.2M |
| 2024-12-23 | 4.02 | 4.02 | 3.86 | 3.90 | 64.8M |
| 2024-12-20 | 4.00 | 4.10 | 3.84 | 3.98 | 109.7M |
| 2024-12-19 | 3.88 | 3.94 | 3.80 | 3.94 | 60.1M |
| 2024-12-18 | 4.02 | 4.04 | 3.86 | 3.92 | 55.0M |
| 2024-12-17 | 4.02 | 4.12 | 3.94 | 3.96 | 120.4M |
| 2024-12-16 | 4.00 | 4.14 | 3.94 | 3.94 | 116.1M |
| 2024-12-13 | 3.72 | 4.66 | 3.70 | 4.04 | 685.4M |
| 2024-12-12 | 3.52 | 3.66 | 3.45 | 3.63 | 259.4M |
| 2024-12-11 | 3.49 | 3.56 | 3.45 | 3.49 | 85.4M |
| 2024-12-09 | 3.56 | 3.63 | 3.45 | 3.49 | 107.6M |
| 2024-12-06 | 3.69 | 3.73 | 3.52 | 3.56 | 160.4M |
| 2024-12-04 | 3.49 | 3.87 | 3.45 | 3.69 | 270.0M |
| 2024-12-03 | 3.19 | 3.59 | 3.09 | 3.52 | 738.3M |
| 2024-12-02 | 4.42 | 4.45 | 3.97 | 4.04 | 255.5M |
| 2024-11-29 | 3.87 | 4.76 | 3.69 | 4.39 | 818.8M |
| 2024-11-28 | 3.59 | 3.80 | 3.52 | 3.73 | 131.9M |
| 2024-11-27 | 3.66 | 3.73 | 3.59 | 3.59 | 78.9M |
| 2024-11-26 | 3.83 | 3.87 | 3.52 | 3.66 | 157.1M |
| 2024-11-25 | 3.97 | 4.04 | 3.80 | 3.90 | 80.8M |
| 2024-11-22 | 4.07 | 4.11 | 3.90 | 3.90 | 105.8M |
| 2024-11-21 | 4.28 | 4.39 | 3.97 | 4.01 | 196.3M |
| 2024-11-20 | 4.45 | 4.56 | 4.18 | 4.32 | 273.0M |
| 2024-11-19 | 4.11 | 4.73 | 4.11 | 4.42 | 459.9M |
| 2024-11-18 | 4.04 | 4.04 | 3.73 | 4.01 | 137.7M |
| 2024-11-15 | 4.21 | 4.52 | 3.97 | 4.01 | 258.9M |
| 2024-11-14 | 4.28 | 4.32 | 3.97 | 4.04 | 124.8M |
| 2024-11-13 | 4.42 | 4.45 | 4.18 | 4.25 | 86.4M |
| 2024-11-12 | 4.66 | 4.73 | 4.32 | 4.39 | 88.9M |
| 2024-11-11 | 4.56 | 4.63 | 4.35 | 4.56 | 107.3M |
| 2024-11-08 | 4.87 | 4.90 | 4.66 | 4.70 | 80.4M |
| 2024-11-07 | 4.90 | 4.97 | 4.76 | 4.83 | 64.1M |
| 2024-11-06 | 5.14 | 5.21 | 4.83 | 4.87 | 122.8M |
| 2024-11-05 | 5.28 | 5.28 | 5.04 | 5.08 | 108.1M |
| 2024-11-04 | 5.39 | 5.42 | 5.28 | 5.28 | 39.7M |
| 2024-11-01 | 5.49 | 5.56 | 5.35 | 5.39 | 66.5M |
| 2024-10-31 | 5.39 | 5.59 | 5.35 | 5.46 | 75.3M |
| 2024-10-30 | 5.46 | 5.49 | 5.32 | 5.32 | 71.9M |
| 2024-10-29 | 5.35 | 5.70 | 5.32 | 5.49 | 142.1M |
| 2024-10-28 | 5.32 | 5.39 | 5.11 | 5.28 | 109.6M |
| 2024-10-25 | 5.42 | 5.46 | 5.32 | 5.39 | 36.2M |
| 2024-10-24 | 5.39 | 5.56 | 5.32 | 5.39 | 72.2M |
| 2024-10-22 | 5.70 | 5.73 | 5.39 | 5.39 | 127.0M |
| 2024-10-21 | 5.80 | 5.87 | 5.66 | 5.70 | 67.7M |
| 2024-10-18 | 6.01 | 6.01 | 5.80 | 5.80 | 84.5M |
| 2024-10-17 | 6.01 | 6.11 | 5.94 | 5.94 | 72.9M |
| 2024-10-16 | 5.80 | 6.08 | 5.77 | 5.97 | 100.3M |
| 2024-10-15 | 6.08 | 6.11 | 5.80 | 5.80 | 91.4M |
| 2024-10-11 | 6.11 | 6.18 | 6.04 | 6.04 | 58.6M |
| 2024-10-10 | 6.32 | 6.35 | 6.08 | 6.08 | 165.1M |
| 2024-10-09 | 6.11 | 6.18 | 6.04 | 6.15 | 100.5M |
| 2024-10-08 | 6.08 | 6.21 | 6.01 | 6.04 | 109.4M |
| 2024-10-07 | 5.97 | 6.28 | 5.94 | 6.08 | 163.7M |
| 2024-10-04 | 5.94 | 6.04 | 5.70 | 5.94 | 193.5M |
| 2024-10-03 | 6.18 | 6.28 | 6.01 | 6.01 | 145.1M |
| 2024-10-02 | 6.28 | 6.28 | 6.11 | 6.15 | 127.8M |
| 2024-10-01 | 6.28 | 6.39 | 6.25 | 6.28 | 168.1M |
| 2024-09-30 | 6.39 | 6.49 | 6.11 | 6.18 | 315.7M |
| 2024-09-27 | 5.90 | 6.46 | 5.90 | 6.39 | 534.7M |
| 2024-09-26 | 6.15 | 6.15 | 5.70 | 5.80 | 312.6M |
| 2024-09-25 | 6.25 | 6.28 | 6.08 | 6.08 | 124.0M |
| 2024-09-24 | 6.39 | 6.42 | 6.15 | 6.15 | 167.4M |
| 2024-09-23 | 6.08 | 6.46 | 6.04 | 6.35 | 291.8M |
| 2024-09-20 | 6.28 | 6.42 | 6.11 | 6.18 | 242.1M |
| 2024-09-19 | 6.70 | 6.77 | 6.15 | 6.18 | 439.7M |
| 2024-09-18 | 6.08 | 6.70 | 5.94 | 6.53 | 749.4M |
| 2024-09-17 | 6.97 | 7.32 | 6.25 | 6.42 | 977.5M |
| 2024-09-16 | 5.77 | 7.25 | 5.52 | 7.25 | 1,296.9M |
| 2024-09-13 | 5.08 | 5.70 | 4.97 | 5.59 | 875.5M |
| 2024-09-12 | 4.90 | 5.01 | 4.83 | 4.97 | 194.4M |
| 2024-09-11 | 4.97 | 4.97 | 4.70 | 4.80 | 235.5M |
| 2024-09-10 | 4.87 | 5.08 | 4.80 | 4.97 | 341.3M |
| 2024-09-09 | 4.76 | 4.87 | 4.63 | 4.73 | 254.4M |
| 2024-09-06 | 4.39 | 4.94 | 4.39 | 4.66 | 455.0M |
| 2024-09-05 | 4.32 | 4.42 | 4.21 | 4.28 | 210.7M |
| 2024-09-04 | 4.21 | 4.39 | 3.97 | 4.32 | 401.2M |
| 2024-09-03 | 4.28 | 4.52 | 4.21 | 4.21 | 193.0M |
| 2024-09-02 | 4.63 | 4.73 | 4.21 | 4.35 | 351.0M |
| 2024-08-30 | 4.63 | 4.97 | 4.56 | 4.56 | 483.0M |
| 2024-08-29 | 4.94 | 5.01 | 4.45 | 4.63 | 284.1M |
| 2024-08-28 | 4.97 | 5.14 | 4.90 | 4.97 | 231.1M |
| 2024-08-27 | 5.14 | 5.28 | 4.87 | 5.01 | 333.0M |
| 2024-08-26 | 5.46 | 5.70 | 4.83 | 4.97 | 557.3M |
| 2024-08-23 | 4.18 | 5.28 | 4.14 | 5.21 | 763.8M |
| 2024-08-22 | 4.32 | 4.49 | 3.94 | 4.11 | 438.5M |
| 2024-08-21 | 3.63 | 4.11 | 3.56 | 4.11 | 353.5M |
| 2024-08-20 | 3.38 | 3.63 | 3.37 | 3.52 | 221.0M |
| 2024-08-19 | 2.94 | 3.41 | 2.91 | 3.40 | 464.2M |
| 2024-08-16 | 2.85 | 2.94 | 2.78 | 2.93 | 140.5M |
| 2024-08-15 | 2.76 | 2.87 | 2.76 | 2.82 | 104.4M |
| 2024-08-14 | 3.00 | 3.01 | 2.75 | 2.85 | 218.2M |
| 2024-08-13 | 2.97 | 3.08 | 2.82 | 2.96 | 270.2M |
| 2024-08-09 | 2.87 | 3.01 | 2.72 | 2.94 | 582.8M |
| 2024-08-08 | 2.54 | 2.89 | 2.53 | 2.65 | 470.9M |
| 2024-08-07 | 2.33 | 2.56 | 2.32 | 2.53 | 382.6M |
| 2024-08-06 | 2.50 | 2.53 | 2.29 | 2.29 | 213.8M |
| 2024-08-05 | 2.46 | 2.65 | 2.33 | 2.42 | 290.4M |
| 2024-08-02 | 2.69 | 2.73 | 2.51 | 2.51 | 183.9M |
| 2024-08-01 | 2.35 | 2.87 | 2.14 | 2.64 | 931.3M |
| 2024-07-31 | 2.64 | 2.68 | 2.49 | 2.49 | 235.8M |
| 2024-07-30 | 2.64 | 2.83 | 2.51 | 2.71 | 350.2M |
| 2024-07-26 | 2.90 | 2.98 | 2.72 | 2.83 | 201.6M |
| 2024-07-25 | 3.02 | 3.15 | 2.83 | 2.93 | 286.7M |
| 2024-07-24 | 2.75 | 3.22 | 2.61 | 3.14 | 855.8M |
| 2024-07-23 | 3.52 | 3.56 | 2.44 | 2.57 | 826.6M |
| 2024-07-19 | 3.52 | 3.69 | 3.45 | 3.49 | 317.5M |
| 2024-07-18 | 3.80 | 4.01 | 3.26 | 3.66 | 1,503.5M |
| 2024-07-17 | 4.42 | 4.45 | 4.42 | 4.42 | 24.1M |
| 2024-07-16 | 6.32 | 6.35 | 6.32 | 6.32 | 21.0M |
| 2024-07-12 | 9.18 | 9.53 | 8.98 | 9.05 | 168.6M |
| 2024-07-11 | 8.70 | 9.46 | 8.56 | 9.39 | 263.6M |
| 2024-07-10 | 8.63 | 8.84 | 8.42 | 8.56 | 121.1M |
| 2024-07-09 | 9.18 | 9.46 | 8.56 | 8.56 | 253.1M |
| 2024-07-08 | 9.18 | 9.39 | 8.98 | 9.11 | 178.8M |
| 2024-07-05 | 8.36 | 9.67 | 8.22 | 9.46 | 353.3M |
| 2024-07-04 | 8.56 | 8.70 | 8.36 | 8.42 | 106.9M |
| 2024-07-03 | 8.22 | 8.56 | 8.01 | 8.42 | 210.4M |
| 2024-07-02 | 9.05 | 9.18 | 8.15 | 8.22 | 403.6M |
| 2024-07-01 | 8.42 | 9.18 | 8.01 | 8.70 | 571.8M |
| 2024-06-28 | 9.67 | 9.87 | 7.25 | 7.73 | 1,202.0M |
| 2024-06-27 | 11.60 | 11.67 | 10.29 | 10.36 | 273.8M |
| 2024-06-26 | 12.29 | 12.36 | 11.88 | 11.88 | 52.9M |
| 2024-06-25 | 12.64 | 13.26 | 11.67 | 12.08 | 189.4M |
| 2024-06-24 | 12.50 | 12.64 | 12.15 | 12.43 | 43.1M |
| 2024-06-21 | 12.15 | 12.77 | 11.95 | 12.57 | 124.4M |
| 2024-06-20 | 12.15 | 12.43 | 11.67 | 12.15 | 71.0M |
| 2024-06-19 | 12.64 | 12.91 | 11.74 | 12.43 | 121.3M |
| 2024-06-18 | 13.95 | 14.02 | 13.05 | 13.12 | 66.6M |
| 2024-06-17 | 13.67 | 13.81 | 13.40 | 13.67 | 41.9M |
| 2024-06-14 | 14.02 | 14.02 | 13.46 | 13.46 | 36.0M |
| 2024-06-13 | 14.02 | 14.43 | 13.67 | 13.81 | 42.7M |
| 2024-06-12 | 14.57 | 14.57 | 13.88 | 13.88 | 40.6M |
| 2024-06-11 | 13.95 | 15.19 | 13.95 | 14.57 | 109.2M |
| 2024-06-10 | 14.78 | 14.78 | 13.81 | 13.81 | 54.4M |
| 2024-06-07 | 14.85 | 15.47 | 14.71 | 14.85 | 52.1M |
| 2024-06-06 | 15.54 | 15.67 | 14.78 | 14.78 | 38.9M |
| 2024-06-05 | 15.54 | 15.74 | 15.33 | 15.40 | 23.8M |
| 2024-06-04 | 15.61 | 15.81 | 15.33 | 15.40 | 28.3M |
| 2024-05-31 | 15.54 | 15.81 | 15.26 | 15.81 | 53.8M |
| 2024-05-30 | 15.81 | 16.02 | 15.05 | 15.33 | 106.7M |
| 2024-05-29 | 16.36 | 16.36 | 15.95 | 15.95 | 29.6M |
| 2024-05-28 | 16.57 | 16.64 | 16.23 | 16.36 | 25.4M |
| 2024-05-27 | 16.57 | 16.99 | 16.23 | 16.57 | 51.2M |
| 2024-05-24 | 16.02 | 16.71 | 15.67 | 16.43 | 80.4M |
| 2024-05-23 | 17.26 | 17.61 | 16.30 | 16.36 | 82.1M |
| 2024-05-21 | 18.13 | 18.30 | 17.19 | 17.19 | 51.4M |
| 2024-05-20 | 18.30 | 18.64 | 18.13 | 18.13 | 22.3M |
| 2024-05-17 | 18.47 | 18.99 | 18.30 | 18.30 | 19.3M |
| 2024-05-16 | 18.30 | 18.64 | 18.13 | 18.64 | 40.1M |
| 2024-05-15 | 19.16 | 19.33 | 17.44 | 17.95 | 60.3M |
| 2024-05-14 | 18.13 | 19.51 | 17.95 | 18.82 | 65.5M |
| 2024-05-13 | 19.85 | 19.85 | 17.95 | 17.95 | 95.6M |
| 2024-05-10 | 20.71 | 20.89 | 20.37 | 20.37 | 16.4M |
| 2024-05-09 | 21.41 | 21.75 | 20.71 | 20.71 | 20.3M |
| 2024-05-08 | 21.58 | 21.75 | 21.23 | 21.41 | 10.9M |
| 2024-05-07 | 21.75 | 22.27 | 21.58 | 21.58 | 18.9M |
| 2024-05-03 | 21.06 | 21.75 | 21.06 | 21.41 | 11.6M |
| 2024-05-02 | 20.89 | 21.06 | 20.54 | 20.89 | 16.3M |
| 2024-04-30 | 21.41 | 21.75 | 21.06 | 21.23 | 16.2M |
| 2024-04-29 | 21.58 | 21.58 | 21.06 | 21.23 | 18.1M |
| 2024-04-26 | 21.58 | 21.92 | 21.06 | 21.23 | 16.4M |
| 2024-04-25 | 21.41 | 21.75 | 21.23 | 21.58 | 15.3M |
| 2024-04-24 | 22.10 | 22.44 | 21.58 | 21.58 | 18.4M |
| 2024-04-23 | 22.10 | 22.44 | 21.58 | 21.92 | 31.1M |
| 2024-04-22 | 21.41 | 22.10 | 21.06 | 21.92 | 27.4M |
| 2024-04-19 | 20.89 | 21.23 | 20.02 | 20.89 | 110.6M |
| 2024-04-18 | 23.30 | 23.30 | 21.23 | 21.58 | 61.0M |
| 2024-04-17 | 23.99 | 23.99 | 22.61 | 23.13 | 49.4M |
| 2024-04-11 | 24.51 | 25.03 | 24.17 | 24.86 | 18.2M |
| 2024-04-10 | 24.34 | 24.86 | 24.17 | 24.69 | 17.5M |
| 2024-04-09 | 22.44 | 24.51 | 22.44 | 24.34 | 37.4M |
| 2024-04-05 | 22.10 | 22.61 | 21.92 | 22.27 | 8.2M |
| 2024-04-04 | 23.13 | 23.13 | 22.10 | 22.27 | 17.3M |
| 2024-04-03 | 23.48 | 23.48 | 22.79 | 22.96 | 19.2M |
| 2024-04-02 | 23.48 | 23.82 | 23.30 | 23.65 | 6.1M |
| 2024-04-01 | 23.48 | 23.99 | 23.48 | 23.65 | 7.2M |
| 2024-03-29 | 23.65 | 23.82 | 23.30 | 23.65 | 9.8M |
| 2024-03-28 | 23.99 | 24.17 | 23.65 | 23.65 | 11.7M |
| 2024-03-27 | 23.82 | 23.99 | 23.65 | 23.99 | 9.6M |
| 2024-03-26 | 23.99 | 24.17 | 23.65 | 24.17 | 7.9M |
| 2024-03-25 | 24.34 | 24.69 | 23.82 | 23.99 | 8.4M |
| 2024-03-22 | 24.34 | 24.86 | 24.34 | 24.51 | 4.6M |
| 2024-03-21 | 24.17 | 24.86 | 24.17 | 24.51 | 10.8M |
| 2024-03-20 | 24.51 | 24.51 | 23.65 | 23.82 | 9.7M |
| 2024-03-19 | 24.17 | 24.86 | 24.17 | 24.34 | 8.5M |
| 2024-03-18 | 24.34 | 24.51 | 23.82 | 24.34 | 13.8M |
| 2024-03-15 | 24.69 | 24.86 | 24.34 | 24.51 | 13.8M |
| 2024-03-14 | 24.51 | 25.03 | 24.34 | 25.03 | 14.8M |
| 2024-03-13 | 24.17 | 24.51 | 24.17 | 24.34 | 6.5M |
| 2024-03-12 | 24.69 | 24.69 | 23.99 | 24.17 | 14.1M |
| 2024-03-11 | 24.51 | 24.69 | 24.17 | 24.51 | 9.4M |
| 2024-03-08 | 23.48 | 24.51 | 23.48 | 24.51 | 19.1M |
| 2024-03-07 | 23.99 | 24.34 | 23.48 | 23.65 | 14.8M |
| 2024-03-06 | 23.30 | 24.17 | 23.30 | 23.82 | 23.9M |
| 2024-03-05 | 23.65 | 23.65 | 23.13 | 23.48 | 9.8M |
| 2024-03-04 | 23.99 | 24.17 | 23.48 | 23.65 | 9.9M |
| 2024-03-01 | 24.51 | 24.69 | 23.99 | 23.99 | 13.0M |
| 2024-02-29 | 24.34 | 24.51 | 23.65 | 24.34 | 34.5M |
| 2024-02-28 | 25.72 | 25.72 | 24.17 | 24.17 | 35.5M |
| 2024-02-27 | 26.76 | 26.76 | 25.38 | 25.72 | 30.0M |
| 2024-02-23 | 27.79 | 27.96 | 27.27 | 27.27 | 10.6M |
| 2024-02-22 | 27.10 | 28.31 | 26.76 | 27.62 | 24.9M |
| 2024-02-21 | 26.24 | 26.76 | 25.72 | 26.58 | 15.5M |
| 2024-02-20 | 26.07 | 26.41 | 25.89 | 26.24 | 8.8M |
| 2024-02-19 | 26.41 | 26.41 | 25.89 | 26.07 | 17.0M |
| 2024-02-16 | 27.10 | 27.10 | 26.41 | 26.41 | 9.3M |
| 2024-02-15 | 27.10 | 27.10 | 26.24 | 26.93 | 13.0M |
| 2024-02-14 | 27.27 | 27.27 | 26.58 | 26.93 | 11.6M |
| 2024-02-13 | 27.79 | 28.14 | 27.45 | 27.62 | 7.9M |
| 2024-02-12 | 27.45 | 27.79 | 27.27 | 27.45 | 4.9M |
| 2024-02-09 | 27.62 | 27.79 | 27.10 | 27.45 | 8.9M |
| 2024-02-08 | 28.31 | 28.66 | 27.45 | 27.62 | 13.2M |
| 2024-02-07 | 28.31 | 28.48 | 27.96 | 28.31 | 8.4M |
| 2024-02-06 | 28.14 | 28.48 | 27.96 | 28.14 | 10.2M |
| 2024-02-05 | 27.79 | 28.66 | 27.45 | 28.14 | 16.9M |
| 2024-02-02 | 27.45 | 28.14 | 27.45 | 27.79 | 11.9M |
| 2024-02-01 | 27.45 | 27.79 | 26.93 | 27.10 | 12.9M |
| 2024-01-31 | 27.96 | 27.96 | 27.27 | 27.45 | 13.1M |
| 2024-01-30 | 27.27 | 28.31 | 27.27 | 27.79 | 17.6M |
| 2024-01-29 | 26.93 | 27.27 | 26.58 | 27.10 | 11.1M |
| 2024-01-26 | 26.41 | 26.93 | 26.41 | 26.76 | 12.6M |
| 2024-01-25 | 26.41 | 26.58 | 26.07 | 26.41 | 10.8M |
| 2024-01-24 | 25.55 | 26.58 | 25.20 | 26.41 | 23.3M |
| 2024-01-23 | 26.41 | 26.58 | 25.38 | 25.38 | 23.1M |
| 2024-01-22 | 27.45 | 27.45 | 26.07 | 26.07 | 19.0M |
| 2024-01-19 | 27.45 | 27.79 | 27.10 | 27.27 | 25.6M |
| 2024-01-18 | 27.45 | 27.96 | 26.93 | 26.93 | 21.7M |
| 2024-01-17 | 28.48 | 28.48 | 27.45 | 27.45 | 30.4M |
| 2024-01-16 | 29.17 | 29.17 | 28.31 | 28.83 | 14.9M |
| 2024-01-15 | 29.86 | 30.21 | 29.17 | 29.17 | 10.2M |
| 2024-01-12 | 29.52 | 29.69 | 29.17 | 29.69 | 9.0M |
| 2024-01-11 | 30.21 | 30.21 | 29.35 | 29.52 | 18.5M |
| 2024-01-10 | 30.04 | 30.21 | 29.35 | 30.04 | 18.0M |
| 2024-01-09 | 31.07 | 31.07 | 29.69 | 29.86 | 22.8M |
| 2024-01-08 | 31.07 | 31.07 | 30.73 | 30.73 | 9.1M |
| 2024-01-05 | 31.76 | 32.11 | 30.90 | 31.07 | 14.6M |
| 2024-01-04 | 31.59 | 31.94 | 31.07 | 31.94 | 10.7M |
| 2024-01-03 | 32.11 | 32.28 | 31.76 | 31.94 | 16.2M |
| 2024-01-02 | 30.55 | 32.11 | 30.55 | 32.11 | 20.9M |