2.93
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.07 | 3.10 | 3.06 | 3.08 | 24.1M |
| 2021-12-30 | 3.05 | 3.07 | 3.05 | 3.06 | 15.1M |
| 2021-12-29 | 3.06 | 3.06 | 3.04 | 3.06 | 12.6M |
| 2021-12-28 | 3.06 | 3.06 | 3.04 | 3.05 | 12.2M |
| 2021-12-27 | 3.05 | 3.07 | 3.04 | 3.05 | 13.6M |
| 2021-12-24 | 3.07 | 3.07 | 3.04 | 3.04 | 19.9M |
| 2021-12-23 | 3.09 | 3.10 | 3.06 | 3.07 | 16.1M |
| 2021-12-22 | 3.11 | 3.12 | 3.08 | 3.09 | 22.7M |
| 2021-12-21 | 3.04 | 3.12 | 3.03 | 3.11 | 37.5M |
| 2021-12-20 | 3.04 | 3.05 | 3.03 | 3.03 | 16.9M |
| 2021-12-17 | 3.07 | 3.07 | 3.04 | 3.04 | 19.8M |
| 2021-12-16 | 3.06 | 3.07 | 3.05 | 3.07 | 15.9M |
| 2021-12-15 | 3.06 | 3.08 | 3.05 | 3.05 | 18.3M |
| 2021-12-14 | 3.09 | 3.09 | 3.06 | 3.07 | 15.4M |
| 2021-12-13 | 3.12 | 3.12 | 3.08 | 3.09 | 26.1M |
| 2021-12-10 | 3.07 | 3.11 | 3.06 | 3.11 | 43.6M |
| 2021-12-09 | 3.02 | 3.10 | 3.02 | 3.08 | 44.8M |
| 2021-12-08 | 3.02 | 3.04 | 3.01 | 3.03 | 17.3M |
| 2021-12-07 | 3.02 | 3.03 | 3.00 | 3.02 | 21.1M |
| 2021-12-06 | 3.04 | 3.04 | 3.01 | 3.02 | 22.7M |
| 2021-12-03 | 3.03 | 3.05 | 3.02 | 3.04 | 21.1M |
| 2021-12-02 | 3.04 | 3.05 | 3.03 | 3.03 | 17.6M |
| 2021-12-01 | 3.03 | 3.05 | 3.01 | 3.04 | 25.5M |
| 2021-11-30 | 3.02 | 3.05 | 3.01 | 3.03 | 30.9M |
| 2021-11-29 | 3.10 | 3.10 | 3.01 | 3.01 | 73.7M |
| 2021-11-26 | 3.16 | 3.16 | 3.12 | 3.12 | 16.3M |
| 2021-11-25 | 3.15 | 3.17 | 3.14 | 3.16 | 24.2M |
| 2021-11-24 | 3.15 | 3.16 | 3.13 | 3.15 | 19.0M |
| 2021-11-23 | 3.15 | 3.16 | 3.13 | 3.14 | 17.5M |
| 2021-11-22 | 3.13 | 3.17 | 3.13 | 3.15 | 21.2M |
| 2021-11-19 | 3.15 | 3.16 | 3.12 | 3.13 | 18.8M |
| 2021-11-18 | 3.18 | 3.19 | 3.13 | 3.14 | 25.3M |
| 2021-11-17 | 3.20 | 3.21 | 3.16 | 3.19 | 30.7M |
| 2021-11-16 | 3.14 | 3.25 | 3.13 | 3.20 | 79.6M |
| 2021-11-15 | 3.05 | 3.18 | 3.04 | 3.14 | 60.8M |
| 2021-11-12 | 3.03 | 3.06 | 3.03 | 3.05 | 21.9M |
| 2021-11-11 | 2.99 | 3.05 | 2.98 | 3.04 | 35.8M |
| 2021-11-10 | 3.00 | 3.00 | 2.97 | 3.00 | 18.8M |
| 2021-11-09 | 3.00 | 3.01 | 2.99 | 3.00 | 14.2M |
| 2021-11-08 | 3.01 | 3.01 | 2.97 | 3.00 | 16.0M |
| 2021-11-05 | 3.00 | 3.02 | 2.99 | 3.01 | 21.2M |
| 2021-11-04 | 2.99 | 3.00 | 2.98 | 2.99 | 14.9M |
| 2021-11-03 | 2.98 | 3.01 | 2.97 | 2.98 | 14.1M |
| 2021-11-02 | 2.99 | 3.05 | 2.97 | 2.98 | 32.9M |
| 2021-11-01 | 2.98 | 3.00 | 2.96 | 2.99 | 19.8M |
| 2021-10-29 | 2.99 | 3.00 | 2.94 | 2.99 | 27.7M |
| 2021-10-28 | 3.06 | 3.06 | 2.98 | 2.99 | 29.6M |
| 2021-10-27 | 3.11 | 3.11 | 3.05 | 3.06 | 26.4M |
| 2021-10-26 | 3.11 | 3.12 | 3.10 | 3.11 | 16.2M |
| 2021-10-25 | 3.11 | 3.12 | 3.10 | 3.12 | 14.6M |
| 2021-10-22 | 3.11 | 3.14 | 3.10 | 3.12 | 15.6M |
| 2021-10-21 | 3.12 | 3.13 | 3.10 | 3.12 | 15.7M |
| 2021-10-20 | 3.16 | 3.16 | 3.12 | 3.12 | 13.8M |
| 2021-10-19 | 3.15 | 3.16 | 3.14 | 3.15 | 11.2M |
| 2021-10-18 | 3.18 | 3.18 | 3.13 | 3.14 | 14.1M |
| 2021-10-15 | 3.19 | 3.21 | 3.15 | 3.17 | 23.2M |
| 2021-10-14 | 3.11 | 3.25 | 3.10 | 3.19 | 58.1M |
| 2021-10-13 | 3.10 | 3.11 | 3.08 | 3.11 | 19.3M |
| 2021-10-12 | 3.12 | 3.13 | 3.09 | 3.11 | 27.5M |
| 2021-10-11 | 3.14 | 3.15 | 3.11 | 3.13 | 23.9M |
| 2021-10-08 | 3.13 | 3.15 | 3.12 | 3.14 | 22.4M |
| 2021-09-30 | 3.12 | 3.14 | 3.11 | 3.11 | 24.0M |
| 2021-09-29 | 3.20 | 3.21 | 3.11 | 3.11 | 45.2M |
| 2021-09-28 | 3.21 | 3.23 | 3.20 | 3.21 | 25.1M |
| 2021-09-27 | 3.32 | 3.33 | 3.21 | 3.22 | 57.3M |
| 2021-09-24 | 3.34 | 3.35 | 3.31 | 3.31 | 27.1M |
| 2021-09-23 | 3.36 | 3.37 | 3.33 | 3.35 | 28.2M |
| 2021-09-22 | 3.30 | 3.37 | 3.30 | 3.36 | 34.1M |
| 2021-09-17 | 3.32 | 3.33 | 3.30 | 3.32 | 29.1M |
| 2021-09-16 | 3.35 | 3.36 | 3.31 | 3.32 | 36.0M |
| 2021-09-15 | 3.35 | 3.37 | 3.34 | 3.36 | 27.4M |
| 2021-09-14 | 3.38 | 3.41 | 3.35 | 3.35 | 34.3M |
| 2021-09-13 | 3.40 | 3.40 | 3.37 | 3.38 | 33.3M |
| 2021-09-10 | 3.42 | 3.43 | 3.39 | 3.40 | 39.1M |
| 2021-09-09 | 3.45 | 3.46 | 3.41 | 3.42 | 40.5M |
| 2021-09-08 | 3.44 | 3.47 | 3.43 | 3.46 | 42.0M |
| 2021-09-07 | 3.43 | 3.45 | 3.43 | 3.44 | 25.8M |
| 2021-09-06 | 3.42 | 3.44 | 3.41 | 3.43 | 27.9M |
| 2021-09-03 | 3.38 | 3.46 | 3.38 | 3.42 | 40.6M |
| 2021-09-02 | 3.41 | 3.42 | 3.37 | 3.39 | 29.5M |
| 2021-09-01 | 3.32 | 3.44 | 3.30 | 3.41 | 68.1M |
| 2021-08-31 | 3.37 | 3.37 | 3.30 | 3.32 | 50.8M |
| 2021-08-30 | 3.45 | 3.46 | 3.36 | 3.37 | 77.9M |
| 2021-08-27 | 3.44 | 3.46 | 3.44 | 3.46 | 31.3M |
| 2021-08-26 | 3.48 | 3.49 | 3.44 | 3.44 | 38.6M |
| 2021-08-25 | 3.50 | 3.50 | 3.47 | 3.48 | 27.4M |
| 2021-08-24 | 3.49 | 3.52 | 3.46 | 3.50 | 45.3M |
| 2021-08-23 | 3.46 | 3.49 | 3.45 | 3.49 | 32.8M |
| 2021-08-20 | 3.53 | 3.54 | 3.44 | 3.46 | 73.2M |
| 2021-08-19 | 3.56 | 3.57 | 3.53 | 3.53 | 39.5M |
| 2021-08-18 | 3.56 | 3.57 | 3.55 | 3.56 | 41.7M |
| 2021-08-17 | 3.61 | 3.61 | 3.55 | 3.56 | 62.5M |
| 2021-08-16 | 3.61 | 3.63 | 3.59 | 3.61 | 52.9M |
| 2021-08-13 | 3.63 | 3.64 | 3.60 | 3.61 | 46.9M |
| 2021-08-12 | 3.62 | 3.68 | 3.61 | 3.64 | 60.1M |
| 2021-08-11 | 3.63 | 3.63 | 3.61 | 3.62 | 44.9M |
| 2021-08-10 | 3.62 | 3.63 | 3.61 | 3.63 | 39.0M |
| 2021-08-09 | 3.61 | 3.64 | 3.60 | 3.63 | 37.6M |
| 2021-08-06 | 3.64 | 3.65 | 3.60 | 3.61 | 46.6M |
| 2021-08-05 | 3.68 | 3.69 | 3.62 | 3.63 | 60.9M |
| 2021-08-04 | 3.68 | 3.72 | 3.67 | 3.69 | 42.7M |
| 2021-08-03 | 3.71 | 3.73 | 3.67 | 3.68 | 55.3M |
| 2021-08-02 | 3.66 | 3.74 | 3.66 | 3.72 | 66.5M |
| 2021-07-30 | 3.65 | 3.72 | 3.61 | 3.67 | 70.5M |
| 2021-07-29 | 3.63 | 3.71 | 3.62 | 3.66 | 69.7M |
| 2021-07-28 | 3.69 | 3.69 | 3.59 | 3.60 | 106.9M |
| 2021-07-27 | 3.61 | 3.88 | 3.59 | 3.72 | 227.5M |
| 2021-07-26 | 3.66 | 3.67 | 3.58 | 3.61 | 77.6M |
| 2021-07-23 | 3.71 | 3.71 | 3.66 | 3.66 | 82.2M |
| 2021-07-22 | 3.71 | 3.73 | 3.69 | 3.70 | 68.6M |
| 2021-07-21 | 3.71 | 3.73 | 3.70 | 3.71 | 50.6M |
| 2021-07-20 | 3.68 | 3.74 | 3.67 | 3.71 | 45.1M |
| 2021-07-19 | 3.73 | 3.74 | 3.69 | 3.70 | 60.8M |
| 2021-07-16 | 3.76 | 3.79 | 3.73 | 3.74 | 64.1M |
| 2021-07-15 | 3.78 | 3.79 | 3.71 | 3.74 | 77.5M |
| 2021-07-14 | 3.81 | 3.86 | 3.78 | 3.79 | 87.2M |
| 2021-07-13 | 3.74 | 3.85 | 3.69 | 3.82 | 148.6M |
| 2021-07-12 | 3.73 | 3.75 | 3.72 | 3.73 | 54.5M |
| 2021-07-09 | 3.74 | 3.75 | 3.69 | 3.72 | 68.7M |
| 2021-07-08 | 3.81 | 3.81 | 3.74 | 3.75 | 79.7M |
| 2021-07-07 | 3.80 | 3.81 | 3.77 | 3.79 | 61.8M |
| 2021-07-06 | 3.81 | 3.82 | 3.78 | 3.82 | 60.7M |
| 2021-07-05 | 3.73 | 3.83 | 3.73 | 3.82 | 66.4M |
| 2021-07-02 | 3.76 | 3.79 | 3.74 | 3.75 | 53.8M |
| 2021-07-01 | 3.81 | 3.83 | 3.75 | 3.75 | 72.5M |
| 2021-06-30 | 3.78 | 3.87 | 3.78 | 3.81 | 87.9M |
| 2021-06-29 | 3.87 | 3.88 | 3.78 | 3.78 | 103.0M |
| 2021-06-28 | 3.89 | 3.92 | 3.86 | 3.88 | 76.0M |
| 2021-06-25 | 3.88 | 3.92 | 3.85 | 3.88 | 94.8M |
| 2021-06-24 | 4.01 | 4.02 | 3.87 | 3.89 | 168.1M |
| 2021-06-23 | 4.03 | 4.11 | 4.00 | 4.01 | 189.7M |
| 2021-06-22 | 3.95 | 4.17 | 3.89 | 4.08 | 344.9M |
| 2021-06-21 | 3.87 | 3.96 | 3.86 | 3.93 | 155.9M |
| 2021-06-18 | 3.90 | 3.97 | 3.85 | 3.88 | 166.0M |
| 2021-06-17 | 3.70 | 3.94 | 3.69 | 3.89 | 282.7M |
| 2021-06-16 | 3.68 | 3.77 | 3.66 | 3.69 | 111.5M |
| 2021-06-15 | 3.84 | 3.85 | 3.71 | 3.71 | 194.1M |
| 2021-06-11 | 3.93 | 3.94 | 3.84 | 3.85 | 144.8M |
| 2021-06-10 | 3.87 | 3.96 | 3.85 | 3.93 | 181.2M |
| 2021-06-09 | 3.85 | 3.94 | 3.84 | 3.88 | 126.6M |
| 2021-06-08 | 3.90 | 3.95 | 3.84 | 3.86 | 162.9M |
| 2021-06-07 | 4.00 | 4.00 | 3.89 | 3.91 | 276.5M |
| 2021-06-04 | 4.04 | 4.12 | 3.99 | 4.01 | 262.4M |
| 2021-06-03 | 4.10 | 4.14 | 3.96 | 3.96 | 311.1M |
| 2021-06-02 | 4.12 | 4.23 | 4.00 | 4.10 | 396.1M |
| 2021-06-01 | 3.94 | 4.34 | 3.90 | 4.13 | 610.4M |
| 2021-05-31 | 4.01 | 4.12 | 3.78 | 4.00 | 817.2M |
| 2021-05-28 | 4.90 | 5.14 | 4.18 | 4.20 | 1,444.2M |