10.10
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.81 | 4.85 | 4.38 | 4.39 | 256.7M |
| 2024-12-30 | 4.81 | 4.98 | 4.65 | 4.82 | 273.3M |
| 2024-12-27 | 4.97 | 5.06 | 4.81 | 4.89 | 508.5M |
| 2024-12-26 | 4.32 | 4.80 | 4.31 | 4.80 | 270.6M |
| 2024-12-25 | 4.28 | 4.47 | 4.11 | 4.36 | 166.6M |
| 2024-12-24 | 4.24 | 4.34 | 4.19 | 4.27 | 95.9M |
| 2024-12-23 | 4.50 | 4.52 | 4.22 | 4.22 | 133.0M |
| 2024-12-20 | 4.47 | 4.60 | 4.41 | 4.49 | 179.4M |
| 2024-12-19 | 4.27 | 4.59 | 4.19 | 4.52 | 244.4M |
| 2024-12-18 | 4.25 | 4.35 | 4.19 | 4.30 | 110.1M |
| 2024-12-17 | 4.27 | 4.42 | 4.19 | 4.24 | 155.2M |
| 2024-12-16 | 4.29 | 4.38 | 4.25 | 4.27 | 107.6M |
| 2024-12-13 | 4.47 | 4.51 | 4.32 | 4.33 | 170.5M |
| 2024-12-12 | 4.64 | 4.66 | 4.45 | 4.52 | 182.8M |
| 2024-12-11 | 4.58 | 4.77 | 4.55 | 4.63 | 273.5M |
| 2024-12-10 | 4.65 | 4.70 | 4.47 | 4.48 | 231.3M |
| 2024-12-09 | 4.45 | 4.59 | 4.41 | 4.48 | 162.3M |
| 2024-12-06 | 4.56 | 4.56 | 4.40 | 4.46 | 188.3M |
| 2024-12-05 | 4.40 | 4.60 | 4.36 | 4.52 | 285.6M |
| 2024-12-04 | 4.44 | 4.63 | 4.34 | 4.38 | 301.6M |
| 2024-12-03 | 4.74 | 4.89 | 4.46 | 4.51 | 497.3M |
| 2024-12-02 | 4.92 | 5.09 | 4.60 | 4.76 | 759.7M |
| 2024-11-29 | 4.08 | 4.63 | 4.03 | 4.63 | 529.1M |
| 2024-11-28 | 3.96 | 4.21 | 3.96 | 4.21 | 231.0M |
| 2024-11-27 | 3.73 | 3.85 | 3.63 | 3.83 | 148.4M |
| 2024-11-26 | 3.64 | 3.87 | 3.63 | 3.74 | 147.2M |
| 2024-11-25 | 3.59 | 3.65 | 3.49 | 3.59 | 82.7M |
| 2024-11-22 | 3.77 | 3.82 | 3.60 | 3.60 | 89.3M |
| 2024-11-21 | 3.77 | 3.77 | 3.70 | 3.76 | 64.4M |
| 2024-11-20 | 3.76 | 3.80 | 3.72 | 3.77 | 83.6M |
| 2024-11-19 | 3.68 | 3.76 | 3.65 | 3.76 | 81.5M |
| 2024-11-18 | 3.82 | 3.85 | 3.64 | 3.67 | 117.8M |
| 2024-11-15 | 3.92 | 3.99 | 3.80 | 3.81 | 107.2M |
| 2024-11-14 | 4.09 | 4.09 | 3.93 | 3.95 | 95.9M |
| 2024-11-13 | 4.10 | 4.12 | 4.00 | 4.08 | 98.8M |
| 2024-11-12 | 4.30 | 4.30 | 4.07 | 4.13 | 169.8M |
| 2024-11-11 | 4.15 | 4.30 | 4.12 | 4.29 | 185.5M |
| 2024-11-08 | 4.20 | 4.37 | 4.12 | 4.15 | 188.8M |
| 2024-11-07 | 4.09 | 4.19 | 3.99 | 4.17 | 168.6M |
| 2024-11-06 | 4.13 | 4.17 | 4.03 | 4.06 | 145.7M |
| 2024-11-05 | 3.97 | 4.10 | 3.94 | 4.10 | 156.8M |
| 2024-11-04 | 3.83 | 3.99 | 3.80 | 3.94 | 115.2M |
| 2024-11-01 | 4.13 | 4.27 | 3.85 | 3.87 | 245.0M |
| 2024-10-31 | 4.08 | 4.25 | 3.96 | 4.16 | 241.9M |
| 2024-10-30 | 4.14 | 4.24 | 3.98 | 4.09 | 226.2M |
| 2024-10-29 | 4.04 | 4.24 | 4.00 | 4.14 | 255.2M |
| 2024-10-28 | 3.92 | 4.00 | 3.91 | 4.00 | 148.4M |
| 2024-10-25 | 4.00 | 4.08 | 3.95 | 3.97 | 170.6M |
| 2024-10-24 | 4.04 | 4.12 | 3.97 | 4.00 | 172.0M |
| 2024-10-23 | 4.05 | 4.27 | 4.02 | 4.12 | 219.7M |
| 2024-10-22 | 4.40 | 4.42 | 4.03 | 4.05 | 292.5M |
| 2024-10-21 | 4.01 | 4.28 | 3.94 | 4.28 | 335.0M |
| 2024-10-18 | 3.59 | 3.97 | 3.55 | 3.90 | 335.4M |
| 2024-10-17 | 3.39 | 3.74 | 3.39 | 3.64 | 330.2M |
| 2024-10-16 | 3.37 | 3.46 | 3.33 | 3.40 | 119.4M |
| 2024-10-15 | 3.56 | 3.64 | 3.43 | 3.44 | 234.6M |
| 2024-10-14 | 3.21 | 3.51 | 3.18 | 3.51 | 221.5M |
| 2024-10-11 | 3.40 | 3.42 | 3.13 | 3.19 | 162.5M |
| 2024-10-10 | 3.46 | 3.60 | 3.37 | 3.45 | 171.6M |
| 2024-10-09 | 3.63 | 3.76 | 3.44 | 3.48 | 261.2M |
| 2024-10-08 | 3.66 | 3.66 | 3.40 | 3.66 | 260.7M |
| 2024-09-30 | 3.17 | 3.34 | 3.10 | 3.33 | 225.3M |
| 2024-09-27 | 2.93 | 3.04 | 2.91 | 3.04 | 100.9M |
| 2024-09-26 | 2.81 | 2.90 | 2.78 | 2.90 | 114.8M |
| 2024-09-25 | 2.77 | 2.92 | 2.77 | 2.82 | 154.0M |
| 2024-09-24 | 2.71 | 2.78 | 2.65 | 2.77 | 142.0M |
| 2024-09-23 | 2.75 | 2.79 | 2.73 | 2.74 | 71.5M |
| 2024-09-20 | 2.75 | 2.77 | 2.72 | 2.75 | 59.7M |
| 2024-09-19 | 2.75 | 2.79 | 2.68 | 2.75 | 96.1M |
| 2024-09-18 | 2.75 | 2.81 | 2.70 | 2.75 | 83.7M |
| 2024-09-13 | 2.64 | 2.90 | 2.63 | 2.78 | 149.1M |
| 2024-09-12 | 2.61 | 2.76 | 2.61 | 2.64 | 59.6M |
| 2024-09-11 | 2.63 | 2.64 | 2.59 | 2.61 | 32.7M |
| 2024-09-10 | 2.64 | 2.67 | 2.58 | 2.64 | 53.9M |
| 2024-09-09 | 2.69 | 2.71 | 2.65 | 2.67 | 43.9M |
| 2024-09-06 | 2.79 | 2.80 | 2.70 | 2.70 | 64.5M |
| 2024-09-05 | 2.71 | 2.85 | 2.71 | 2.79 | 80.4M |
| 2024-09-04 | 2.76 | 2.77 | 2.69 | 2.74 | 62.7M |
| 2024-09-03 | 2.77 | 2.86 | 2.73 | 2.79 | 68.2M |
| 2024-09-02 | 2.78 | 2.83 | 2.75 | 2.78 | 105.3M |
| 2024-08-30 | 2.68 | 2.80 | 2.66 | 2.75 | 83.3M |
| 2024-08-29 | 2.63 | 2.70 | 2.59 | 2.67 | 56.7M |
| 2024-08-28 | 2.62 | 2.66 | 2.60 | 2.64 | 29.5M |
| 2024-08-27 | 2.69 | 2.69 | 2.62 | 2.63 | 47.7M |
| 2024-08-26 | 2.67 | 2.71 | 2.64 | 2.70 | 52.8M |
| 2024-08-23 | 2.72 | 2.74 | 2.66 | 2.67 | 62.8M |
| 2024-08-22 | 2.80 | 2.81 | 2.71 | 2.73 | 67.3M |
| 2024-08-21 | 2.76 | 2.84 | 2.74 | 2.82 | 57.4M |
| 2024-08-20 | 2.87 | 2.90 | 2.77 | 2.78 | 83.3M |
| 2024-08-19 | 2.81 | 2.91 | 2.77 | 2.88 | 106.2M |
| 2024-08-16 | 2.78 | 2.82 | 2.77 | 2.79 | 65.8M |
| 2024-08-15 | 2.72 | 2.80 | 2.71 | 2.76 | 56.9M |
| 2024-08-14 | 2.74 | 2.77 | 2.73 | 2.74 | 56.6M |
| 2024-08-13 | 2.76 | 2.78 | 2.69 | 2.73 | 82.6M |
| 2024-08-12 | 2.78 | 2.93 | 2.75 | 2.78 | 147.6M |
| 2024-08-09 | 2.74 | 2.77 | 2.72 | 2.73 | 71.7M |
| 2024-08-08 | 2.70 | 2.73 | 2.67 | 2.71 | 69.9M |
| 2024-08-07 | 2.74 | 2.78 | 2.72 | 2.73 | 47.8M |
| 2024-08-06 | 2.75 | 2.78 | 2.72 | 2.75 | 59.4M |
| 2024-08-05 | 2.85 | 2.87 | 2.70 | 2.72 | 137.8M |
| 2024-08-02 | 3.00 | 3.00 | 2.88 | 2.89 | 131.4M |
| 2024-08-01 | 3.05 | 3.11 | 3.00 | 3.02 | 114.8M |
| 2024-07-31 | 2.93 | 3.06 | 2.92 | 3.05 | 158.8M |
| 2024-07-30 | 2.95 | 2.97 | 2.91 | 2.94 | 74.7M |
| 2024-07-29 | 2.96 | 3.00 | 2.92 | 2.96 | 92.3M |
| 2024-07-26 | 2.92 | 2.97 | 2.91 | 2.96 | 88.2M |
| 2024-07-25 | 2.97 | 3.01 | 2.90 | 2.93 | 123.7M |
| 2024-07-24 | 2.98 | 3.14 | 2.97 | 3.05 | 162.1M |
| 2024-07-23 | 3.10 | 3.15 | 3.00 | 3.00 | 110.3M |
| 2024-07-22 | 3.11 | 3.14 | 3.06 | 3.09 | 114.6M |
| 2024-07-19 | 3.19 | 3.21 | 3.08 | 3.09 | 146.0M |
| 2024-07-18 | 3.18 | 3.22 | 3.07 | 3.19 | 189.4M |
| 2024-07-17 | 3.46 | 3.46 | 3.26 | 3.27 | 193.8M |
| 2024-07-16 | 3.40 | 3.50 | 3.30 | 3.49 | 186.7M |
| 2024-07-15 | 3.42 | 3.50 | 3.34 | 3.43 | 159.4M |
| 2024-07-12 | 3.57 | 3.59 | 3.42 | 3.45 | 248.8M |
| 2024-07-11 | 3.35 | 3.71 | 3.31 | 3.64 | 357.2M |
| 2024-07-10 | 3.13 | 3.40 | 3.11 | 3.37 | 249.8M |
| 2024-07-09 | 3.02 | 3.23 | 3.00 | 3.15 | 234.5M |
| 2024-07-08 | 2.98 | 3.16 | 2.94 | 3.04 | 250.7M |
| 2024-07-05 | 2.89 | 2.92 | 2.81 | 2.88 | 100.5M |
| 2024-07-04 | 2.86 | 2.95 | 2.85 | 2.90 | 139.6M |
| 2024-07-03 | 2.88 | 2.91 | 2.85 | 2.86 | 82.8M |
| 2024-07-02 | 2.92 | 2.93 | 2.87 | 2.89 | 100.9M |
| 2024-07-01 | 2.97 | 3.00 | 2.87 | 2.91 | 208.2M |
| 2024-06-28 | 2.70 | 3.00 | 2.68 | 3.00 | 278.7M |
| 2024-06-27 | 2.76 | 2.81 | 2.72 | 2.73 | 78.4M |
| 2024-06-26 | 2.69 | 2.80 | 2.68 | 2.78 | 95.8M |
| 2024-06-25 | 2.74 | 2.76 | 2.64 | 2.67 | 113.7M |
| 2024-06-24 | 2.81 | 2.84 | 2.72 | 2.73 | 144.5M |
| 2024-06-21 | 2.80 | 2.87 | 2.77 | 2.85 | 124.1M |
| 2024-06-20 | 2.77 | 2.95 | 2.76 | 2.82 | 214.5M |
| 2024-06-19 | 2.79 | 2.84 | 2.72 | 2.76 | 182.9M |
| 2024-06-18 | 2.77 | 2.82 | 2.69 | 2.81 | 247.0M |
| 2024-06-17 | 2.58 | 2.78 | 2.55 | 2.78 | 242.0M |
| 2024-06-14 | 2.48 | 2.54 | 2.46 | 2.53 | 53.0M |
| 2024-06-13 | 2.47 | 2.50 | 2.46 | 2.47 | 30.7M |
| 2024-06-12 | 2.44 | 2.50 | 2.43 | 2.47 | 31.8M |
| 2024-06-11 | 2.38 | 2.46 | 2.35 | 2.45 | 37.7M |
| 2024-06-07 | 2.42 | 2.45 | 2.36 | 2.40 | 33.6M |
| 2024-06-06 | 2.45 | 2.49 | 2.37 | 2.39 | 46.8M |
| 2024-06-05 | 2.49 | 2.51 | 2.45 | 2.45 | 26.3M |
| 2024-06-04 | 2.49 | 2.50 | 2.44 | 2.48 | 30.4M |
| 2024-06-03 | 2.54 | 2.54 | 2.47 | 2.50 | 41.8M |
| 2024-05-31 | 2.48 | 2.55 | 2.47 | 2.52 | 29.9M |
| 2024-05-30 | 2.46 | 2.50 | 2.42 | 2.47 | 26.0M |
| 2024-05-29 | 2.45 | 2.49 | 2.45 | 2.46 | 17.9M |
| 2024-05-28 | 2.48 | 2.52 | 2.45 | 2.46 | 28.2M |
| 2024-05-27 | 2.49 | 2.51 | 2.43 | 2.49 | 30.9M |
| 2024-05-24 | 2.53 | 2.55 | 2.47 | 2.47 | 28.7M |
| 2024-05-23 | 2.59 | 2.59 | 2.52 | 2.53 | 35.4M |
| 2024-05-22 | 2.55 | 2.60 | 2.53 | 2.59 | 41.0M |
| 2024-05-21 | 2.54 | 2.56 | 2.52 | 2.54 | 30.2M |
| 2024-05-20 | 2.54 | 2.56 | 2.52 | 2.53 | 29.8M |
| 2024-05-17 | 2.50 | 2.54 | 2.48 | 2.53 | 26.9M |
| 2024-05-16 | 2.51 | 2.55 | 2.49 | 2.50 | 31.3M |
| 2024-05-15 | 2.52 | 2.54 | 2.49 | 2.49 | 23.3M |
| 2024-05-14 | 2.50 | 2.55 | 2.49 | 2.53 | 30.7M |
| 2024-05-13 | 2.50 | 2.52 | 2.46 | 2.48 | 28.7M |
| 2024-05-10 | 2.56 | 2.57 | 2.51 | 2.52 | 27.9M |
| 2024-05-09 | 2.55 | 2.59 | 2.54 | 2.56 | 23.6M |
| 2024-05-08 | 2.59 | 2.60 | 2.54 | 2.55 | 33.0M |
| 2024-05-07 | 2.64 | 2.65 | 2.59 | 2.61 | 35.3M |
| 2024-05-06 | 2.64 | 2.66 | 2.62 | 2.64 | 45.1M |
| 2024-04-30 | 2.59 | 2.63 | 2.56 | 2.61 | 51.8M |
| 2024-04-29 | 2.52 | 2.60 | 2.52 | 2.58 | 52.2M |
| 2024-04-26 | 2.48 | 2.55 | 2.45 | 2.53 | 75.8M |
| 2024-04-25 | 2.38 | 2.42 | 2.37 | 2.39 | 28.9M |
| 2024-04-24 | 2.35 | 2.39 | 2.33 | 2.39 | 29.9M |
| 2024-04-23 | 2.32 | 2.35 | 2.31 | 2.33 | 25.6M |
| 2024-04-22 | 2.31 | 2.35 | 2.27 | 2.31 | 29.4M |
| 2024-04-19 | 2.30 | 2.35 | 2.29 | 2.32 | 25.9M |
| 2024-04-18 | 2.36 | 2.37 | 2.31 | 2.32 | 28.7M |
| 2024-04-17 | 2.28 | 2.37 | 2.27 | 2.36 | 34.5M |
| 2024-04-16 | 2.33 | 2.35 | 2.25 | 2.26 | 42.9M |
| 2024-04-15 | 2.41 | 2.43 | 2.32 | 2.36 | 45.1M |
| 2024-04-12 | 2.41 | 2.46 | 2.39 | 2.41 | 30.1M |
| 2024-04-11 | 2.37 | 2.44 | 2.36 | 2.41 | 31.4M |
| 2024-04-10 | 2.47 | 2.47 | 2.37 | 2.39 | 38.8M |
| 2024-04-09 | 2.45 | 2.48 | 2.44 | 2.47 | 22.4M |
| 2024-04-08 | 2.50 | 2.51 | 2.44 | 2.45 | 27.6M |
| 2024-04-03 | 2.53 | 2.53 | 2.48 | 2.51 | 33.4M |
| 2024-04-02 | 2.57 | 2.57 | 2.51 | 2.53 | 31.5M |
| 2024-04-01 | 2.54 | 2.59 | 2.53 | 2.57 | 40.1M |
| 2024-03-29 | 2.52 | 2.55 | 2.50 | 2.54 | 30.6M |
| 2024-03-28 | 2.42 | 2.55 | 2.41 | 2.53 | 51.7M |
| 2024-03-27 | 2.54 | 2.55 | 2.43 | 2.43 | 39.4M |
| 2024-03-26 | 2.57 | 2.61 | 2.53 | 2.55 | 38.4M |
| 2024-03-25 | 2.62 | 2.65 | 2.57 | 2.57 | 53.3M |
| 2024-03-22 | 2.67 | 2.69 | 2.61 | 2.63 | 61.4M |
| 2024-03-21 | 2.71 | 2.74 | 2.68 | 2.69 | 46.1M |
| 2024-03-20 | 2.68 | 2.73 | 2.68 | 2.72 | 30.6M |
| 2024-03-19 | 2.73 | 2.74 | 2.69 | 2.69 | 42.6M |
| 2024-03-18 | 2.71 | 2.75 | 2.70 | 2.75 | 57.5M |
| 2024-03-15 | 2.68 | 2.71 | 2.64 | 2.71 | 52.1M |
| 2024-03-14 | 2.66 | 2.71 | 2.64 | 2.67 | 54.0M |
| 2024-03-13 | 2.71 | 2.73 | 2.66 | 2.69 | 61.7M |
| 2024-03-12 | 2.80 | 2.83 | 2.68 | 2.72 | 117.5M |
| 2024-03-11 | 2.73 | 2.96 | 2.66 | 2.83 | 175.1M |
| 2024-03-08 | 2.59 | 2.78 | 2.56 | 2.70 | 69.0M |
| 2024-03-07 | 2.66 | 2.68 | 2.57 | 2.59 | 56.6M |
| 2024-03-06 | 2.66 | 2.70 | 2.62 | 2.65 | 34.8M |
| 2024-03-05 | 2.69 | 2.71 | 2.65 | 2.67 | 50.7M |
| 2024-03-04 | 2.68 | 2.74 | 2.63 | 2.71 | 60.4M |
| 2024-03-01 | 2.62 | 2.67 | 2.59 | 2.67 | 60.3M |
| 2024-02-29 | 2.51 | 2.62 | 2.49 | 2.60 | 64.2M |
| 2024-02-28 | 2.67 | 2.71 | 2.52 | 2.52 | 71.2M |
| 2024-02-27 | 2.56 | 2.67 | 2.54 | 2.67 | 74.5M |
| 2024-02-26 | 2.58 | 2.62 | 2.54 | 2.56 | 55.5M |
| 2024-02-23 | 2.53 | 2.64 | 2.48 | 2.61 | 87.8M |
| 2024-02-22 | 2.41 | 2.63 | 2.40 | 2.52 | 82.1M |
| 2024-02-21 | 2.40 | 2.48 | 2.38 | 2.41 | 60.1M |
| 2024-02-20 | 2.43 | 2.43 | 2.39 | 2.42 | 33.7M |
| 2024-02-19 | 2.40 | 2.44 | 2.39 | 2.44 | 56.0M |
| 2024-02-08 | 2.30 | 2.42 | 2.30 | 2.38 | 58.7M |
| 2024-02-07 | 2.17 | 2.29 | 2.15 | 2.28 | 58.6M |
| 2024-02-06 | 2.00 | 2.20 | 1.93 | 2.15 | 54.3M |
| 2024-02-05 | 2.14 | 2.14 | 1.95 | 2.01 | 73.7M |
| 2024-02-02 | 2.29 | 2.33 | 2.09 | 2.17 | 48.0M |
| 2024-02-01 | 2.29 | 2.35 | 2.26 | 2.28 | 34.9M |
| 2024-01-31 | 2.41 | 2.44 | 2.28 | 2.31 | 46.0M |
| 2024-01-30 | 2.51 | 2.52 | 2.42 | 2.44 | 32.5M |
| 2024-01-29 | 2.65 | 2.66 | 2.47 | 2.50 | 54.3M |
| 2024-01-26 | 2.67 | 2.69 | 2.62 | 2.64 | 45.1M |
| 2024-01-25 | 2.54 | 2.66 | 2.53 | 2.65 | 45.6M |
| 2024-01-24 | 2.52 | 2.59 | 2.45 | 2.55 | 40.0M |
| 2024-01-23 | 2.51 | 2.57 | 2.47 | 2.50 | 30.9M |
| 2024-01-22 | 2.64 | 2.68 | 2.48 | 2.51 | 27.7M |
| 2024-01-19 | 2.61 | 2.68 | 2.59 | 2.65 | 28.8M |
| 2024-01-18 | 2.61 | 2.63 | 2.54 | 2.61 | 31.0M |
| 2024-01-17 | 2.67 | 2.69 | 2.62 | 2.63 | 18.9M |
| 2024-01-16 | 2.72 | 2.73 | 2.64 | 2.69 | 32.4M |
| 2024-01-15 | 2.74 | 2.75 | 2.70 | 2.72 | 19.7M |
| 2024-01-12 | 2.76 | 2.79 | 2.73 | 2.73 | 27.6M |
| 2024-01-11 | 2.74 | 2.80 | 2.73 | 2.77 | 31.6M |
| 2024-01-10 | 2.82 | 2.82 | 2.74 | 2.75 | 38.4M |
| 2024-01-09 | 2.95 | 2.95 | 2.83 | 2.85 | 66.1M |
| 2024-01-08 | 2.95 | 3.08 | 2.88 | 2.99 | 83.9M |
| 2024-01-05 | 3.01 | 3.04 | 2.87 | 2.88 | 53.7M |
| 2024-01-04 | 2.86 | 2.87 | 2.82 | 2.85 | 18.9M |
| 2024-01-03 | 2.89 | 2.90 | 2.85 | 2.87 | 18.8M |
| 2024-01-02 | 2.90 | 2.92 | 2.88 | 2.89 | 21.5M |