2.60
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.04 | 3.05 | 3.02 | 3.04 | 9.9M |
| 2022-12-29 | 3.07 | 3.08 | 3.01 | 3.02 | 15.2M |
| 2022-12-28 | 3.07 | 3.11 | 3.03 | 3.08 | 15.4M |
| 2022-12-27 | 3.06 | 3.11 | 3.06 | 3.09 | 16.8M |
| 2022-12-26 | 3.11 | 3.11 | 3.04 | 3.06 | 21.7M |
| 2022-12-23 | 3.09 | 3.15 | 3.07 | 3.11 | 15.7M |
| 2022-12-22 | 3.18 | 3.23 | 3.10 | 3.11 | 23.4M |
| 2022-12-21 | 3.18 | 3.21 | 3.13 | 3.14 | 23.3M |
| 2022-12-20 | 3.24 | 3.24 | 3.15 | 3.18 | 26.5M |
| 2022-12-19 | 3.31 | 3.38 | 3.23 | 3.28 | 32.8M |
| 2022-12-16 | 3.29 | 3.38 | 3.24 | 3.31 | 42.9M |
| 2022-12-15 | 3.25 | 3.29 | 3.22 | 3.29 | 23.7M |
| 2022-12-14 | 3.29 | 3.31 | 3.25 | 3.26 | 26.5M |
| 2022-12-13 | 3.30 | 3.34 | 3.26 | 3.32 | 32.1M |
| 2022-12-12 | 3.34 | 3.40 | 3.27 | 3.29 | 43.8M |
| 2022-12-09 | 3.36 | 3.45 | 3.34 | 3.37 | 61.8M |
| 2022-12-08 | 3.33 | 3.39 | 3.32 | 3.36 | 53.7M |
| 2022-12-07 | 3.33 | 3.37 | 3.29 | 3.33 | 49.3M |
| 2022-12-06 | 3.39 | 3.42 | 3.30 | 3.32 | 73.8M |
| 2022-12-05 | 3.45 | 3.49 | 3.39 | 3.41 | 78.8M |
| 2022-12-02 | 3.51 | 3.53 | 3.39 | 3.42 | 131.8M |
| 2022-12-01 | 3.89 | 3.93 | 3.55 | 3.61 | 204.0M |
| 2022-11-30 | 3.79 | 3.79 | 3.79 | 3.79 | 19.9M |
| 2022-11-29 | 3.41 | 3.51 | 3.30 | 3.44 | 124.0M |
| 2022-11-28 | 3.17 | 3.23 | 3.12 | 3.23 | 39.4M |
| 2022-11-25 | 3.07 | 3.24 | 3.07 | 3.21 | 52.8M |
| 2022-11-24 | 3.06 | 3.11 | 3.04 | 3.07 | 30.7M |
| 2022-11-23 | 3.04 | 3.06 | 2.99 | 3.01 | 16.9M |
| 2022-11-22 | 3.12 | 3.14 | 3.01 | 3.03 | 27.5M |
| 2022-11-21 | 3.12 | 3.12 | 3.01 | 3.05 | 21.3M |
| 2022-11-18 | 3.20 | 3.21 | 3.11 | 3.12 | 30.9M |
| 2022-11-17 | 3.19 | 3.26 | 3.14 | 3.19 | 32.9M |
| 2022-11-16 | 3.28 | 3.30 | 3.15 | 3.18 | 49.4M |
| 2022-11-15 | 3.16 | 3.26 | 3.15 | 3.24 | 49.1M |
| 2022-11-14 | 3.21 | 3.23 | 3.11 | 3.18 | 71.4M |
| 2022-11-11 | 2.94 | 3.21 | 2.94 | 3.14 | 91.9M |
| 2022-11-10 | 2.89 | 2.93 | 2.84 | 2.91 | 20.5M |
| 2022-11-09 | 2.84 | 2.92 | 2.84 | 2.89 | 27.4M |
| 2022-11-08 | 2.84 | 2.86 | 2.82 | 2.84 | 17.4M |
| 2022-11-07 | 2.79 | 2.84 | 2.78 | 2.84 | 21.6M |
| 2022-11-04 | 2.76 | 2.81 | 2.76 | 2.80 | 17.0M |
| 2022-11-03 | 2.74 | 2.76 | 2.73 | 2.75 | 12.5M |
| 2022-11-02 | 2.70 | 2.78 | 2.69 | 2.76 | 23.6M |
| 2022-11-01 | 2.69 | 2.71 | 2.65 | 2.71 | 18.5M |
| 2022-10-31 | 2.71 | 2.71 | 2.64 | 2.67 | 25.6M |
| 2022-10-28 | 2.82 | 2.82 | 2.70 | 2.72 | 40.4M |
| 2022-10-27 | 2.79 | 2.89 | 2.78 | 2.85 | 27.9M |
| 2022-10-26 | 2.79 | 2.82 | 2.78 | 2.78 | 19.9M |
| 2022-10-25 | 2.79 | 2.81 | 2.75 | 2.77 | 23.5M |
| 2022-10-24 | 2.91 | 2.92 | 2.79 | 2.81 | 33.0M |
| 2022-10-21 | 2.95 | 2.98 | 2.90 | 2.91 | 25.6M |
| 2022-10-20 | 2.97 | 2.97 | 2.91 | 2.92 | 26.9M |
| 2022-10-19 | 2.99 | 3.02 | 2.97 | 2.97 | 19.1M |
| 2022-10-18 | 3.03 | 3.06 | 2.99 | 3.00 | 24.0M |
| 2022-10-17 | 3.00 | 3.03 | 2.93 | 3.01 | 27.3M |
| 2022-10-14 | 2.94 | 3.05 | 2.94 | 3.01 | 42.3M |
| 2022-10-13 | 2.94 | 2.96 | 2.89 | 2.93 | 32.0M |
| 2022-10-12 | 2.91 | 2.96 | 2.86 | 2.96 | 35.2M |
| 2022-10-11 | 2.98 | 3.00 | 2.89 | 2.92 | 29.1M |
| 2022-10-10 | 3.04 | 3.11 | 2.97 | 2.98 | 40.6M |
| 2022-09-30 | 2.89 | 3.09 | 2.89 | 3.01 | 56.1M |
| 2022-09-29 | 3.04 | 3.05 | 2.86 | 2.86 | 43.7M |
| 2022-09-28 | 3.12 | 3.13 | 3.00 | 3.01 | 34.7M |
| 2022-09-27 | 3.11 | 3.15 | 2.99 | 3.14 | 50.4M |
| 2022-09-26 | 3.27 | 3.29 | 3.09 | 3.13 | 62.7M |
| 2022-09-23 | 3.16 | 3.39 | 3.13 | 3.25 | 85.2M |
| 2022-09-22 | 3.21 | 3.27 | 3.13 | 3.14 | 38.7M |
| 2022-09-21 | 3.18 | 3.26 | 3.12 | 3.23 | 35.7M |
| 2022-09-20 | 3.21 | 3.31 | 3.17 | 3.19 | 41.4M |
| 2022-09-19 | 3.16 | 3.24 | 3.07 | 3.20 | 56.1M |
| 2022-09-16 | 3.29 | 3.43 | 3.21 | 3.23 | 92.9M |
| 2022-09-15 | 3.29 | 3.33 | 3.21 | 3.29 | 39.5M |
| 2022-09-14 | 3.21 | 3.33 | 3.21 | 3.24 | 32.4M |
| 2022-09-13 | 3.32 | 3.34 | 3.24 | 3.25 | 30.3M |
| 2022-09-09 | 3.25 | 3.35 | 3.25 | 3.33 | 40.0M |
| 2022-09-08 | 3.31 | 3.32 | 3.24 | 3.26 | 23.2M |
| 2022-09-07 | 3.27 | 3.31 | 3.24 | 3.29 | 37.0M |
| 2022-09-06 | 3.21 | 3.29 | 3.21 | 3.28 | 36.8M |
| 2022-09-05 | 3.12 | 3.22 | 3.11 | 3.21 | 31.4M |
| 2022-09-02 | 3.16 | 3.16 | 3.11 | 3.14 | 25.4M |
| 2022-09-01 | 3.05 | 3.20 | 3.04 | 3.14 | 54.3M |
| 2022-08-31 | 3.09 | 3.14 | 3.04 | 3.05 | 22.3M |
| 2022-08-30 | 3.06 | 3.13 | 3.06 | 3.11 | 28.8M |
| 2022-08-29 | 3.00 | 3.07 | 2.98 | 3.07 | 20.7M |
| 2022-08-26 | 3.08 | 3.09 | 3.04 | 3.05 | 14.5M |
| 2022-08-25 | 3.08 | 3.09 | 3.03 | 3.09 | 20.1M |
| 2022-08-24 | 3.10 | 3.12 | 3.04 | 3.04 | 18.1M |
| 2022-08-23 | 3.12 | 3.15 | 3.09 | 3.11 | 12.5M |
| 2022-08-22 | 3.11 | 3.14 | 3.09 | 3.12 | 16.4M |
| 2022-08-19 | 3.09 | 3.17 | 3.09 | 3.11 | 19.7M |
| 2022-08-18 | 3.14 | 3.14 | 3.09 | 3.09 | 18.0M |
| 2022-08-17 | 3.14 | 3.18 | 3.11 | 3.15 | 21.3M |
| 2022-08-16 | 3.08 | 3.14 | 3.08 | 3.13 | 25.3M |
| 2022-08-15 | 3.13 | 3.14 | 3.06 | 3.07 | 19.9M |
| 2022-08-12 | 3.11 | 3.14 | 3.09 | 3.12 | 20.1M |
| 2022-08-11 | 3.09 | 3.11 | 3.07 | 3.11 | 18.2M |
| 2022-08-10 | 3.09 | 3.09 | 3.04 | 3.06 | 11.2M |
| 2022-08-09 | 3.10 | 3.12 | 3.06 | 3.09 | 14.5M |
| 2022-08-08 | 3.09 | 3.16 | 3.09 | 3.11 | 17.4M |
| 2022-08-05 | 3.05 | 3.09 | 3.03 | 3.09 | 15.8M |
| 2022-08-04 | 3.01 | 3.05 | 2.99 | 3.04 | 15.9M |
| 2022-08-03 | 3.01 | 3.07 | 2.98 | 2.99 | 20.2M |
| 2022-08-02 | 3.18 | 3.18 | 2.97 | 3.01 | 40.4M |
| 2022-08-01 | 3.24 | 3.24 | 3.17 | 3.18 | 20.3M |
| 2022-07-29 | 3.29 | 3.30 | 3.24 | 3.24 | 25.1M |
| 2022-07-28 | 3.27 | 3.31 | 3.25 | 3.26 | 25.8M |
| 2022-07-27 | 3.34 | 3.34 | 3.26 | 3.26 | 37.8M |
| 2022-07-26 | 3.20 | 3.34 | 3.19 | 3.33 | 52.2M |
| 2022-07-25 | 3.21 | 3.27 | 3.19 | 3.21 | 22.2M |
| 2022-07-22 | 3.22 | 3.24 | 3.16 | 3.19 | 18.1M |
| 2022-07-21 | 3.24 | 3.28 | 3.21 | 3.21 | 21.1M |
| 2022-07-20 | 3.23 | 3.26 | 3.21 | 3.24 | 23.9M |
| 2022-07-19 | 3.21 | 3.24 | 3.20 | 3.22 | 23.2M |
| 2022-07-18 | 3.08 | 3.24 | 3.08 | 3.21 | 52.1M |
| 2022-07-15 | 3.26 | 3.26 | 3.07 | 3.07 | 53.6M |
| 2022-07-14 | 3.34 | 3.34 | 3.24 | 3.28 | 45.1M |
| 2022-07-13 | 3.27 | 3.39 | 3.26 | 3.36 | 56.0M |
| 2022-07-12 | 3.23 | 3.27 | 3.20 | 3.26 | 35.6M |
| 2022-07-11 | 3.21 | 3.26 | 3.20 | 3.22 | 21.0M |
| 2022-07-08 | 3.21 | 3.25 | 3.20 | 3.22 | 23.1M |
| 2022-07-07 | 3.19 | 3.25 | 3.19 | 3.21 | 17.9M |
| 2022-07-06 | 3.26 | 3.28 | 3.19 | 3.21 | 29.3M |
| 2022-07-05 | 3.29 | 3.32 | 3.24 | 3.26 | 32.3M |
| 2022-07-04 | 3.35 | 3.37 | 3.27 | 3.29 | 47.9M |
| 2022-07-01 | 3.40 | 3.45 | 3.36 | 3.36 | 47.3M |
| 2022-06-30 | 3.43 | 3.44 | 3.36 | 3.39 | 53.4M |
| 2022-06-29 | 3.36 | 3.46 | 3.36 | 3.43 | 84.3M |
| 2022-06-28 | 3.34 | 3.38 | 3.34 | 3.36 | 30.3M |
| 2022-06-27 | 3.37 | 3.39 | 3.32 | 3.36 | 35.6M |
| 2022-06-24 | 3.39 | 3.40 | 3.36 | 3.36 | 33.5M |
| 2022-06-23 | 3.41 | 3.43 | 3.33 | 3.39 | 43.8M |
| 2022-06-22 | 3.41 | 3.49 | 3.36 | 3.40 | 57.8M |
| 2022-06-21 | 3.38 | 3.46 | 3.36 | 3.39 | 52.1M |
| 2022-06-20 | 3.34 | 3.40 | 3.32 | 3.37 | 35.7M |
| 2022-06-17 | 3.36 | 3.36 | 3.29 | 3.34 | 35.3M |
| 2022-06-16 | 3.41 | 3.44 | 3.36 | 3.36 | 47.1M |
| 2022-06-15 | 3.33 | 3.50 | 3.31 | 3.41 | 98.2M |
| 2022-06-14 | 3.31 | 3.34 | 3.24 | 3.34 | 47.5M |
| 2022-06-13 | 3.34 | 3.36 | 3.27 | 3.31 | 47.2M |
| 2022-06-10 | 4.68 | 4.73 | 4.66 | 4.71 | 27.6M |
| 2022-06-09 | 4.68 | 4.79 | 4.66 | 4.72 | 41.5M |
| 2022-06-08 | 4.79 | 4.80 | 4.66 | 4.70 | 42.8M |
| 2022-06-07 | 4.75 | 4.81 | 4.68 | 4.80 | 55.5M |
| 2022-06-06 | 4.74 | 4.79 | 4.69 | 4.77 | 41.6M |
| 2022-06-02 | 4.81 | 4.82 | 4.73 | 4.74 | 46.0M |
| 2022-06-01 | 4.84 | 4.89 | 4.75 | 4.81 | 54.4M |
| 2022-05-31 | 4.90 | 4.93 | 4.81 | 4.85 | 52.3M |
| 2022-05-30 | 5.03 | 5.03 | 4.87 | 4.90 | 62.4M |
| 2022-05-27 | 4.98 | 5.08 | 4.89 | 5.06 | 85.9M |
| 2022-05-26 | 4.99 | 5.15 | 4.97 | 4.98 | 80.4M |
| 2022-05-25 | 5.05 | 5.09 | 4.92 | 5.01 | 88.5M |
| 2022-05-24 | 5.47 | 5.50 | 5.05 | 5.05 | 158.4M |
| 2022-05-23 | 6.01 | 6.09 | 5.61 | 5.61 | 176.5M |
| 2022-05-20 | 7.31 | 7.45 | 6.21 | 6.23 | 279.1M |
| 2022-05-19 | 6.02 | 6.90 | 5.90 | 6.90 | 270.4M |
| 2022-05-18 | 5.80 | 6.83 | 5.80 | 6.27 | 268.3M |
| 2022-05-17 | 7.20 | 7.65 | 6.44 | 6.44 | 277.1M |
| 2022-05-16 | 7.15 | 7.15 | 7.15 | 7.15 | 8.7M |
| 2022-05-13 | 6.30 | 6.50 | 6.28 | 6.50 | 114.0M |
| 2022-05-12 | 5.91 | 5.91 | 5.77 | 5.91 | 172.6M |
| 2022-05-11 | 5.37 | 5.37 | 5.37 | 5.37 | 11.9M |
| 2022-05-10 | 4.61 | 4.88 | 4.47 | 4.88 | 44.5M |
| 2022-05-09 | 4.29 | 4.44 | 4.25 | 4.44 | 11.2M |
| 2022-05-06 | 4.18 | 4.19 | 4.01 | 4.04 | 16.0M |
| 2022-05-05 | 4.23 | 4.29 | 4.16 | 4.27 | 17.9M |
| 2022-04-29 | 4.01 | 4.23 | 3.98 | 4.20 | 22.4M |
| 2022-04-28 | 3.90 | 4.02 | 3.86 | 3.97 | 21.7M |
| 2022-04-27 | 4.00 | 4.02 | 3.80 | 3.93 | 29.5M |
| 2022-04-26 | 4.17 | 4.30 | 4.10 | 4.13 | 23.6M |
| 2022-04-25 | 4.49 | 4.54 | 4.12 | 4.15 | 19.9M |
| 2022-04-22 | 4.51 | 4.58 | 4.45 | 4.53 | 13.1M |
| 2022-04-21 | 4.73 | 4.80 | 4.53 | 4.54 | 20.8M |
| 2022-04-20 | 4.94 | 4.98 | 4.71 | 4.76 | 28.1M |
| 2022-04-19 | 4.72 | 5.05 | 4.70 | 4.99 | 30.8M |
| 2022-04-18 | 4.76 | 4.93 | 4.68 | 4.76 | 19.3M |
| 2022-04-15 | 4.80 | 5.04 | 4.75 | 4.80 | 25.2M |
| 2022-04-14 | 4.79 | 4.95 | 4.75 | 4.85 | 20.7M |
| 2022-04-13 | 4.83 | 4.87 | 4.72 | 4.73 | 21.4M |
| 2022-04-12 | 4.95 | 5.02 | 4.82 | 4.85 | 31.7M |
| 2022-04-11 | 5.01 | 5.11 | 4.89 | 4.92 | 25.9M |
| 2022-04-08 | 5.01 | 5.17 | 4.90 | 5.09 | 38.9M |
| 2022-04-07 | 5.29 | 5.30 | 5.01 | 5.01 | 55.7M |
| 2022-04-06 | 5.28 | 5.44 | 5.15 | 5.43 | 66.7M |
| 2022-04-01 | 4.92 | 5.26 | 4.92 | 5.18 | 49.9M |
| 2022-03-31 | 4.90 | 5.08 | 4.86 | 4.98 | 56.3M |
| 2022-03-30 | 4.78 | 5.02 | 4.78 | 4.95 | 51.2M |
| 2022-03-29 | 4.81 | 4.90 | 4.74 | 4.75 | 34.8M |
| 2022-03-28 | 4.78 | 4.96 | 4.75 | 4.85 | 41.0M |
| 2022-03-25 | 4.79 | 4.92 | 4.61 | 4.80 | 36.6M |
| 2022-03-24 | 4.69 | 4.91 | 4.66 | 4.74 | 39.5M |
| 2022-03-23 | 4.66 | 4.75 | 4.60 | 4.71 | 32.2M |
| 2022-03-22 | 4.52 | 4.81 | 4.50 | 4.70 | 47.2M |
| 2022-03-21 | 4.25 | 4.58 | 4.22 | 4.51 | 31.8M |
| 2022-03-18 | 4.07 | 4.25 | 4.06 | 4.24 | 11.3M |
| 2022-03-17 | 4.05 | 4.17 | 4.04 | 4.11 | 13.3M |
| 2022-03-16 | 3.91 | 4.01 | 3.81 | 3.99 | 11.1M |
| 2022-03-15 | 4.10 | 4.11 | 3.84 | 3.85 | 13.5M |
| 2022-03-14 | 4.16 | 4.25 | 4.11 | 4.13 | 8.6M |
| 2022-03-11 | 4.13 | 4.21 | 4.05 | 4.20 | 8.3M |
| 2022-03-10 | 4.19 | 4.23 | 4.14 | 4.17 | 7.6M |
| 2022-03-09 | 4.25 | 4.30 | 3.99 | 4.12 | 12.3M |
| 2022-03-08 | 4.42 | 4.42 | 4.22 | 4.25 | 12.6M |
| 2022-03-07 | 4.40 | 4.48 | 4.39 | 4.40 | 9.8M |
| 2022-03-04 | 4.48 | 4.48 | 4.39 | 4.41 | 8.5M |
| 2022-03-03 | 4.40 | 4.50 | 4.40 | 4.49 | 13.4M |
| 2022-03-02 | 4.36 | 4.43 | 4.33 | 4.39 | 8.6M |
| 2022-03-01 | 4.31 | 4.36 | 4.31 | 4.35 | 6.2M |
| 2022-02-28 | 4.41 | 4.41 | 4.29 | 4.31 | 8.9M |
| 2022-02-25 | 4.38 | 4.42 | 4.36 | 4.40 | 8.1M |
| 2022-02-24 | 4.43 | 4.47 | 4.31 | 4.34 | 10.9M |
| 2022-02-23 | 4.50 | 4.53 | 4.43 | 4.44 | 10.4M |
| 2022-02-22 | 4.51 | 4.56 | 4.46 | 4.51 | 10.2M |
| 2022-02-21 | 4.50 | 4.53 | 4.44 | 4.52 | 12.8M |
| 2022-02-18 | 4.33 | 4.51 | 4.30 | 4.50 | 18.1M |
| 2022-02-17 | 4.44 | 4.44 | 4.32 | 4.33 | 9.6M |
| 2022-02-16 | 4.31 | 4.41 | 4.31 | 4.39 | 8.2M |
| 2022-02-15 | 4.41 | 4.41 | 4.28 | 4.31 | 9.4M |
| 2022-02-14 | 4.47 | 4.47 | 4.37 | 4.38 | 8.9M |
| 2022-02-11 | 4.48 | 4.52 | 4.43 | 4.45 | 13.9M |
| 2022-02-10 | 4.42 | 4.47 | 4.39 | 4.46 | 7.6M |
| 2022-02-09 | 4.46 | 4.49 | 4.40 | 4.43 | 8.5M |
| 2022-02-08 | 4.26 | 4.43 | 4.24 | 4.43 | 11.0M |
| 2022-02-07 | 4.22 | 4.30 | 4.17 | 4.28 | 7.0M |
| 2022-01-28 | 4.20 | 4.24 | 4.18 | 4.21 | 5.5M |
| 2022-01-27 | 4.23 | 4.25 | 4.17 | 4.19 | 6.0M |
| 2022-01-26 | 4.18 | 4.28 | 4.15 | 4.25 | 7.6M |
| 2022-01-25 | 4.33 | 4.34 | 4.16 | 4.17 | 6.5M |
| 2022-01-24 | 4.37 | 4.40 | 4.29 | 4.33 | 5.3M |
| 2022-01-21 | 4.39 | 4.42 | 4.33 | 4.37 | 6.6M |
| 2022-01-20 | 4.47 | 4.52 | 4.39 | 4.40 | 10.0M |
| 2022-01-19 | 4.40 | 4.47 | 4.39 | 4.43 | 9.9M |
| 2022-01-18 | 4.43 | 4.48 | 4.40 | 4.41 | 9.0M |
| 2022-01-17 | 4.44 | 4.50 | 4.42 | 4.43 | 7.2M |
| 2022-01-14 | 4.54 | 4.55 | 4.42 | 4.43 | 11.7M |
| 2022-01-13 | 4.51 | 4.61 | 4.49 | 4.55 | 12.9M |
| 2022-01-12 | 4.51 | 4.52 | 4.45 | 4.49 | 10.2M |
| 2022-01-11 | 4.50 | 4.58 | 4.46 | 4.51 | 18.3M |
| 2022-01-10 | 4.40 | 4.55 | 4.39 | 4.52 | 17.7M |
| 2022-01-07 | 4.36 | 4.48 | 4.36 | 4.40 | 13.5M |
| 2022-01-06 | 4.31 | 4.40 | 4.31 | 4.34 | 6.9M |
| 2022-01-05 | 4.36 | 4.38 | 4.30 | 4.32 | 6.9M |
| 2022-01-04 | 4.24 | 4.38 | 4.21 | 4.34 | 21.1M |