2.34
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.47 | 4.47 | 4.37 | 4.43 | 0.9M |
| 2023-12-28 | 4.47 | 4.48 | 4.42 | 4.43 | 1.0M |
| 2023-12-27 | 4.48 | 4.48 | 4.42 | 4.45 | 0.7M |
| 2023-12-26 | 4.44 | 4.48 | 4.41 | 4.44 | 1.0M |
| 2023-12-22 | 4.44 | 4.48 | 4.35 | 4.43 | 0.8M |
| 2023-12-21 | 4.22 | 4.44 | 4.22 | 4.35 | 0.8M |
| 2023-12-20 | 4.48 | 4.50 | 4.26 | 4.32 | 1.5M |
| 2023-12-19 | 4.48 | 4.50 | 4.41 | 4.45 | 1.3M |
| 2023-12-18 | 4.50 | 4.50 | 4.38 | 4.40 | 1.8M |
| 2023-12-15 | 4.52 | 4.52 | 4.31 | 4.49 | 0.9M |
| 2023-12-14 | 4.52 | 4.54 | 4.41 | 4.49 | 0.9M |
| 2023-12-13 | 4.50 | 4.54 | 4.30 | 4.48 | 1.7M |
| 2023-12-12 | 4.64 | 4.65 | 4.30 | 4.43 | 2.5M |
| 2023-12-11 | 4.50 | 4.59 | 4.40 | 4.49 | 2.8M |
| 2023-12-08 | 4.18 | 4.38 | 4.16 | 4.38 | 1.7M |
| 2023-12-07 | 4.39 | 4.50 | 4.18 | 4.18 | 4.8M |
| 2023-12-06 | 4.63 | 4.63 | 4.36 | 4.39 | 3.5M |
| 2023-12-05 | 4.83 | 4.88 | 4.54 | 4.58 | 3.9M |
| 2023-12-04 | 4.60 | 4.72 | 4.51 | 4.68 | 5.4M |
| 2023-12-01 | 4.40 | 4.51 | 4.33 | 4.50 | 2.4M |
| 2023-11-30 | 3.94 | 4.33 | 3.93 | 4.33 | 4.5M |
| 2023-11-29 | 4.16 | 4.24 | 4.13 | 4.13 | 2.5M |
| 2023-11-28 | 4.34 | 4.34 | 4.34 | 4.34 | 0.5M |
| 2023-11-24 | 4.81 | 4.82 | 4.56 | 4.56 | 2.8M |
| 2023-11-23 | 4.80 | 5.05 | 4.57 | 4.79 | 5.9M |
| 2023-11-22 | 4.71 | 4.81 | 4.71 | 4.81 | 3.1M |
| 2023-11-21 | 4.48 | 4.59 | 4.40 | 4.59 | 1.5M |
| 2023-11-20 | 4.38 | 4.38 | 4.01 | 4.38 | 5.8M |
| 2023-11-17 | 4.18 | 4.18 | 4.18 | 4.18 | 0.9M |
| 2023-11-16 | 3.99 | 3.99 | 3.99 | 3.99 | 0.7M |
| 2023-11-15 | 3.78 | 3.80 | 3.70 | 3.80 | 1.8M |
| 2023-11-13 | 3.62 | 3.62 | 3.62 | 3.62 | 0.4M |
| 2023-11-12 | 3.45 | 3.45 | 3.44 | 3.44 | 0.3M |
| 2023-11-10 | 3.25 | 3.45 | 3.25 | 3.29 | 2.0M |
| 2023-11-09 | 3.48 | 3.64 | 3.42 | 3.42 | 9.7M |
| 2023-11-08 | 3.70 | 3.79 | 3.60 | 3.60 | 4.3M |
| 2023-11-07 | 3.98 | 3.98 | 3.78 | 3.78 | 4.1M |
| 2023-11-06 | 4.19 | 4.28 | 3.94 | 3.97 | 5.8M |
| 2023-11-03 | 4.45 | 4.45 | 4.14 | 4.14 | 2.8M |
| 2023-11-02 | 4.35 | 4.48 | 4.10 | 4.35 | 1.4M |
| 2023-11-01 | 4.50 | 4.55 | 4.30 | 4.30 | 1.9M |
| 2023-10-31 | 4.77 | 4.77 | 4.48 | 4.52 | 1.4M |
| 2023-10-30 | 5.03 | 5.15 | 4.67 | 4.68 | 1.8M |
| 2023-10-27 | 4.70 | 4.91 | 4.60 | 4.91 | 1.0M |
| 2023-10-26 | 5.00 | 5.00 | 4.63 | 4.68 | 1.0M |
| 2023-10-25 | 5.20 | 5.20 | 4.82 | 4.87 | 0.6M |
| 2023-10-23 | 5.40 | 5.40 | 5.02 | 5.07 | 0.6M |
| 2023-10-20 | 5.15 | 5.32 | 5.15 | 5.28 | 0.3M |
| 2023-10-19 | 5.21 | 5.25 | 5.13 | 5.16 | 0.6M |
| 2023-10-18 | 5.35 | 5.35 | 5.23 | 5.27 | 0.7M |
| 2023-10-17 | 5.40 | 5.45 | 5.30 | 5.32 | 0.8M |
| 2023-10-16 | 5.48 | 5.48 | 5.32 | 5.34 | 0.6M |
| 2023-10-13 | 5.45 | 5.50 | 5.35 | 5.37 | 0.9M |
| 2023-10-12 | 5.46 | 5.48 | 5.35 | 5.43 | 0.5M |
| 2023-10-11 | 5.53 | 5.53 | 5.31 | 5.43 | 0.6M |
| 2023-10-10 | 5.52 | 5.62 | 5.31 | 5.39 | 0.9M |
| 2023-10-09 | 5.70 | 5.70 | 5.39 | 5.48 | 1.0M |
| 2023-10-06 | 5.78 | 5.79 | 5.46 | 5.67 | 1.0M |
| 2023-10-05 | 5.79 | 5.82 | 5.50 | 5.65 | 1.3M |
| 2023-10-04 | 5.70 | 5.87 | 5.45 | 5.63 | 1.3M |
| 2023-10-03 | 5.50 | 5.65 | 5.30 | 5.61 | 1.1M |
| 2023-09-29 | 5.78 | 5.78 | 5.28 | 5.39 | 1.3M |
| 2023-09-28 | 5.79 | 5.80 | 5.50 | 5.55 | 1.0M |
| 2023-09-27 | 5.80 | 5.89 | 5.56 | 5.69 | 0.5M |
| 2023-09-26 | 5.90 | 5.93 | 5.62 | 5.69 | 0.7M |
| 2023-09-25 | 5.75 | 5.98 | 5.70 | 5.78 | 0.8M |
| 2023-09-22 | 5.75 | 5.79 | 5.60 | 5.70 | 0.2M |
| 2023-09-21 | 5.88 | 5.89 | 5.53 | 5.72 | 0.4M |
| 2023-09-20 | 5.82 | 5.85 | 5.71 | 5.76 | 0.4M |
| 2023-09-18 | 5.91 | 5.95 | 5.75 | 5.82 | 0.6M |
| 2023-09-15 | 5.99 | 5.99 | 5.75 | 5.79 | 0.5M |
| 2023-09-14 | 5.79 | 5.95 | 5.72 | 5.78 | 0.9M |
| 2023-09-13 | 5.89 | 5.89 | 5.59 | 5.72 | 0.7M |
| 2023-09-12 | 6.02 | 6.02 | 5.74 | 5.88 | 1.3M |
| 2023-09-11 | 5.72 | 5.74 | 5.70 | 5.74 | 1.5M |
| 2023-09-08 | 5.57 | 5.57 | 5.31 | 5.47 | 0.4M |
| 2023-09-07 | 5.57 | 5.57 | 5.40 | 5.49 | 0.4M |
| 2023-09-06 | 5.60 | 5.64 | 5.30 | 5.41 | 0.4M |
| 2023-09-05 | 5.39 | 5.57 | 5.31 | 5.54 | 0.3M |
| 2023-09-04 | 5.67 | 5.67 | 5.29 | 5.38 | 0.8M |
| 2023-09-01 | 5.69 | 5.69 | 5.45 | 5.56 | 0.5M |
| 2023-08-31 | 5.69 | 5.69 | 5.45 | 5.61 | 0.5M |
| 2023-08-30 | 5.72 | 5.81 | 5.56 | 5.61 | 0.6M |
| 2023-08-29 | 5.77 | 5.84 | 5.50 | 5.59 | 0.6M |
| 2023-08-28 | 5.61 | 5.75 | 5.51 | 5.61 | 0.5M |
| 2023-08-25 | 5.78 | 5.85 | 5.45 | 5.51 | 0.7M |
| 2023-08-24 | 5.82 | 5.82 | 5.55 | 5.69 | 0.4M |
| 2023-08-23 | 5.80 | 6.04 | 5.63 | 5.68 | 0.5M |
| 2023-08-22 | 5.95 | 6.06 | 5.90 | 5.92 | 0.3M |
| 2023-08-21 | 6.01 | 6.15 | 5.93 | 6.06 | 0.4M |
| 2023-08-18 | 6.15 | 6.24 | 5.75 | 5.93 | 0.4M |
| 2023-08-17 | 5.95 | 6.10 | 5.95 | 6.03 | 0.3M |
| 2023-08-16 | 6.34 | 6.34 | 5.84 | 6.06 | 0.4M |
| 2023-08-14 | 6.19 | 6.37 | 5.90 | 6.14 | 0.5M |
| 2023-08-11 | 6.00 | 6.14 | 5.98 | 6.07 | 1.0M |
| 2023-08-10 | 5.62 | 5.90 | 5.51 | 5.85 | 0.7M |
| 2023-08-09 | 5.56 | 5.85 | 5.39 | 5.62 | 0.6M |
| 2023-08-08 | 6.05 | 6.10 | 5.66 | 5.67 | 0.9M |
| 2023-08-07 | 5.98 | 6.30 | 5.72 | 5.95 | 1.2M |
| 2023-08-04 | 6.02 | 6.35 | 6.02 | 6.02 | 1.8M |
| 2023-08-03 | 6.70 | 6.70 | 6.33 | 6.33 | 1.4M |
| 2023-08-02 | 6.04 | 6.66 | 6.04 | 6.66 | 2.9M |
| 2023-08-01 | 6.35 | 6.35 | 6.35 | 6.35 | 0.2M |
| 2023-07-31 | 6.68 | 6.68 | 6.68 | 6.68 | 0.2M |
| 2023-07-28 | 7.03 | 7.03 | 7.03 | 7.03 | 0.1M |
| 2023-07-27 | 7.39 | 7.39 | 7.39 | 7.39 | 0.1M |
| 2023-07-26 | 7.77 | 7.77 | 7.77 | 7.77 | 0.1M |
| 2023-07-25 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0M |
| 2023-07-24 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0M |
| 2023-07-17 | 9.04 | 9.04 | 9.04 | 9.04 | 0.0M |
| 2023-07-10 | 9.22 | 9.22 | 9.22 | 9.22 | 0.1M |
| 2023-07-03 | 9.40 | 9.40 | 9.40 | 9.40 | 0.0M |
| 2023-06-26 | 9.59 | 9.59 | 9.59 | 9.59 | 0.0M |
| 2023-06-19 | 9.78 | 9.78 | 9.78 | 9.78 | 0.1M |
| 2023-06-14 | 9.97 | 9.97 | 9.97 | 9.97 | 0.5M |
| 2023-06-13 | 9.50 | 9.50 | 9.40 | 9.50 | 1.1M |
| 2023-06-12 | 9.05 | 9.05 | 8.21 | 9.05 | 2.0M |
| 2023-06-09 | 8.19 | 8.62 | 7.80 | 8.62 | 2.6M |
| 2023-06-08 | 8.29 | 8.29 | 7.74 | 8.21 | 1.6M |
| 2023-06-07 | 7.84 | 7.90 | 7.80 | 7.90 | 0.6M |
| 2023-06-06 | 7.53 | 7.53 | 7.20 | 7.53 | 2.1M |
| 2023-06-05 | 7.18 | 7.18 | 7.16 | 7.18 | 0.5M |
| 2023-06-02 | 6.68 | 6.84 | 6.68 | 6.84 | 1.2M |
| 2023-06-01 | 6.25 | 6.52 | 6.21 | 6.52 | 0.7M |
| 2023-05-31 | 6.49 | 6.49 | 6.16 | 6.21 | 0.8M |
| 2023-05-30 | 6.51 | 6.63 | 6.30 | 6.42 | 0.7M |
| 2023-05-29 | 6.75 | 6.84 | 6.50 | 6.53 | 0.7M |
| 2023-05-26 | 6.74 | 6.74 | 6.35 | 6.61 | 0.9M |
| 2023-05-25 | 6.65 | 6.65 | 6.26 | 6.45 | 1.0M |
| 2023-05-24 | 6.54 | 6.70 | 6.09 | 6.45 | 4.6M |
| 2023-05-23 | 6.39 | 6.39 | 6.15 | 6.39 | 1.8M |
| 2023-05-22 | 6.09 | 6.09 | 6.09 | 6.09 | 0.4M |
| 2023-05-19 | 5.80 | 5.80 | 5.80 | 5.80 | 0.4M |
| 2023-05-18 | 5.53 | 5.53 | 5.49 | 5.53 | 1.6M |
| 2023-05-17 | 5.15 | 5.27 | 5.05 | 5.27 | 3.9M |
| 2023-05-16 | 5.28 | 5.38 | 4.91 | 5.02 | 2.4M |
| 2023-05-15 | 5.04 | 5.19 | 4.95 | 5.16 | 1.3M |
| 2023-05-12 | 4.81 | 5.10 | 4.73 | 4.95 | 2.0M |
| 2023-05-11 | 5.08 | 5.40 | 4.97 | 4.97 | 4.8M |
| 2023-05-10 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5M |
| 2023-05-09 | 5.88 | 6.06 | 5.50 | 5.50 | 9.5M |
| 2023-05-08 | 5.69 | 5.78 | 5.52 | 5.78 | 2.8M |
| 2023-05-05 | 5.80 | 5.97 | 5.51 | 5.51 | 3.0M |
| 2023-05-04 | 6.10 | 6.18 | 5.79 | 5.79 | 2.6M |
| 2023-05-03 | 6.55 | 6.65 | 6.09 | 6.09 | 2.4M |
| 2023-05-02 | 6.25 | 6.58 | 6.15 | 6.41 | 1.3M |
| 2023-04-28 | 6.57 | 6.77 | 6.20 | 6.27 | 2.2M |
| 2023-04-27 | 6.86 | 7.15 | 6.52 | 6.52 | 2.0M |
| 2023-04-26 | 7.09 | 7.39 | 6.86 | 6.86 | 1.4M |
| 2023-04-25 | 7.79 | 7.79 | 7.22 | 7.22 | 1.5M |
| 2023-04-24 | 7.20 | 7.62 | 7.19 | 7.59 | 3.2M |
| 2023-04-21 | 7.31 | 7.55 | 7.26 | 7.26 | 1.3M |
| 2023-04-20 | 7.66 | 8.08 | 7.64 | 7.64 | 2.4M |
| 2023-04-19 | 8.35 | 8.67 | 8.04 | 8.04 | 1.9M |
| 2023-04-18 | 8.47 | 8.89 | 8.46 | 8.46 | 1.1M |
| 2023-04-17 | 9.82 | 9.82 | 8.90 | 8.90 | 3.6M |
| 2023-04-13 | 9.97 | 10.25 | 9.29 | 9.36 | 3.1M |
| 2023-04-12 | 9.60 | 9.77 | 8.85 | 9.77 | 1.9M |
| 2023-04-11 | 9.28 | 9.31 | 9.07 | 9.31 | 1.3M |
| 2023-04-10 | 8.65 | 8.87 | 8.65 | 8.87 | 0.1M |
| 2023-04-06 | 8.11 | 8.46 | 7.68 | 8.45 | 1.1M |
| 2023-04-05 | 8.03 | 8.08 | 8.03 | 8.08 | 1.2M |
| 2023-04-03 | 7.69 | 7.70 | 7.68 | 7.70 | 0.5M |
| 2023-03-31 | 6.65 | 7.35 | 6.65 | 7.34 | 3.3M |
| 2023-03-29 | 7.00 | 7.00 | 7.00 | 7.00 | 0.1M |
| 2023-03-28 | 7.36 | 7.54 | 7.36 | 7.36 | 0.3M |
| 2023-03-27 | 8.00 | 8.00 | 7.74 | 7.74 | 0.1M |
| 2023-03-24 | 8.39 | 8.39 | 8.14 | 8.14 | 0.1M |
| 2023-03-23 | 9.07 | 9.07 | 8.51 | 8.56 | 0.2M |
| 2023-03-22 | 9.16 | 9.50 | 8.88 | 8.95 | 0.8M |
| 2023-03-21 | 9.60 | 9.60 | 9.13 | 9.34 | 0.2M |
| 2023-03-20 | 10.56 | 10.56 | 9.61 | 9.61 | 0.2M |
| 2023-03-17 | 10.60 | 10.79 | 10.09 | 10.11 | 0.2M |
| 2023-03-16 | 11.25 | 11.25 | 10.56 | 10.62 | 0.1M |
| 2023-03-15 | 11.01 | 11.46 | 11.00 | 11.09 | 0.1M |
| 2023-03-14 | 11.78 | 11.78 | 11.06 | 11.09 | 0.1M |
| 2023-03-13 | 11.45 | 11.70 | 11.25 | 11.48 | 0.1M |
| 2023-03-10 | 11.56 | 11.90 | 11.55 | 11.67 | 0.1M |
| 2023-03-09 | 11.81 | 12.23 | 11.72 | 11.76 | 0.2M |
| 2023-03-08 | 11.92 | 12.42 | 11.65 | 12.01 | 0.6M |
| 2023-03-06 | 11.86 | 12.29 | 11.65 | 11.92 | 0.2M |
| 2023-03-03 | 12.73 | 12.73 | 12.00 | 12.05 | 0.3M |
| 2023-03-02 | 12.50 | 12.98 | 12.20 | 12.32 | 0.2M |
| 2023-03-01 | 12.10 | 12.74 | 11.90 | 12.48 | 0.2M |
| 2023-02-28 | 12.89 | 12.89 | 12.13 | 12.15 | 0.2M |
| 2023-02-27 | 12.60 | 13.15 | 12.60 | 12.76 | 0.1M |
| 2023-02-24 | 13.17 | 13.17 | 12.70 | 12.83 | 0.1M |
| 2023-02-23 | 13.22 | 13.65 | 13.00 | 13.05 | 0.1M |
| 2023-02-22 | 13.05 | 13.30 | 12.81 | 13.22 | 0.1M |
| 2023-02-21 | 13.76 | 14.00 | 12.96 | 13.05 | 0.2M |
| 2023-02-20 | 14.00 | 14.20 | 13.50 | 13.64 | 0.1M |
| 2023-02-17 | 13.02 | 14.21 | 12.94 | 13.79 | 0.4M |
| 2023-02-16 | 13.51 | 13.99 | 13.37 | 13.54 | 0.3M |
| 2023-02-15 | 14.55 | 14.60 | 14.07 | 14.07 | 0.2M |
| 2023-02-14 | 14.96 | 15.39 | 13.93 | 14.81 | 1.1M |
| 2023-02-13 | 14.20 | 14.66 | 14.02 | 14.66 | 0.7M |
| 2023-02-10 | 13.57 | 13.97 | 13.02 | 13.97 | 1.0M |
| 2023-02-09 | 13.00 | 13.31 | 12.50 | 13.31 | 0.9M |
| 2023-02-08 | 12.06 | 12.72 | 11.65 | 12.68 | 0.6M |
| 2023-02-07 | 12.50 | 12.64 | 11.95 | 12.12 | 0.2M |
| 2023-02-06 | 12.00 | 12.65 | 11.80 | 12.50 | 0.2M |
| 2023-02-03 | 12.54 | 12.71 | 12.08 | 12.10 | 0.3M |
| 2023-02-02 | 13.17 | 13.38 | 12.52 | 12.71 | 0.3M |
| 2023-02-01 | 13.66 | 14.12 | 13.17 | 13.17 | 0.3M |
| 2023-01-31 | 13.58 | 14.38 | 13.54 | 13.86 | 0.4M |
| 2023-01-30 | 13.51 | 14.38 | 13.43 | 14.05 | 0.8M |
| 2023-01-27 | 14.98 | 15.34 | 14.13 | 14.13 | 0.7M |
| 2023-01-25 | 14.89 | 14.91 | 13.49 | 14.87 | 1.9M |
| 2023-01-24 | 13.70 | 14.22 | 13.55 | 14.20 | 2.5M |
| 2023-01-23 | 13.29 | 13.55 | 12.65 | 13.55 | 0.7M |
| 2023-01-20 | 12.55 | 12.91 | 12.30 | 12.91 | 0.5M |
| 2023-01-19 | 11.95 | 12.39 | 11.64 | 12.30 | 0.3M |
| 2023-01-18 | 12.03 | 12.03 | 11.72 | 11.84 | 0.1M |
| 2023-01-17 | 11.61 | 12.15 | 11.61 | 12.03 | 0.2M |
| 2023-01-16 | 12.35 | 12.35 | 11.55 | 11.81 | 0.2M |
| 2023-01-13 | 11.82 | 12.40 | 11.82 | 12.11 | 0.2M |
| 2023-01-12 | 12.15 | 12.35 | 11.60 | 11.95 | 0.2M |
| 2023-01-11 | 12.10 | 12.76 | 11.79 | 12.03 | 0.2M |
| 2023-01-10 | 11.88 | 13.12 | 11.88 | 12.29 | 1.8M |
| 2023-01-09 | 12.56 | 12.90 | 12.50 | 12.50 | 0.4M |
| 2023-01-06 | 12.20 | 13.37 | 12.20 | 13.15 | 1.1M |
| 2023-01-05 | 12.74 | 13.30 | 12.74 | 12.74 | 0.8M |
| 2023-01-04 | 13.41 | 13.41 | 13.41 | 13.41 | 0.1M |
| 2023-01-03 | 15.00 | 15.49 | 14.11 | 14.11 | 0.7M |
| 2023-01-02 | 14.15 | 14.85 | 14.15 | 14.85 | 2.0M |