4.99
Last Update: 2025-09-29
| 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 | 4.16 | 4.21 | 4.12 | 4.16 | 118.2M |
| 2023-12-28 | 4.32 | 4.34 | 4.14 | 4.18 | 186.4M |
| 2023-12-27 | 4.20 | 4.32 | 4.19 | 4.31 | 119.3M |
| 2023-12-26 | 4.20 | 4.24 | 4.18 | 4.19 | 75.1M |
| 2023-12-25 | 4.17 | 4.21 | 4.15 | 4.20 | 61.2M |
| 2023-12-22 | 4.21 | 4.23 | 4.18 | 4.20 | 67.2M |
| 2023-12-21 | 4.18 | 4.21 | 4.14 | 4.19 | 84.4M |
| 2023-12-20 | 4.20 | 4.25 | 4.19 | 4.20 | 121.8M |
| 2023-12-19 | 4.20 | 4.20 | 4.11 | 4.15 | 113.3M |
| 2023-12-18 | 4.15 | 4.24 | 4.15 | 4.20 | 107.1M |
| 2023-12-15 | 4.23 | 4.24 | 4.14 | 4.15 | 108.8M |
| 2023-12-14 | 4.19 | 4.26 | 4.16 | 4.22 | 87.0M |
| 2023-12-13 | 4.20 | 4.25 | 4.17 | 4.20 | 90.9M |
| 2023-12-12 | 4.12 | 4.21 | 4.10 | 4.20 | 94.9M |
| 2023-12-11 | 4.08 | 4.14 | 4.02 | 4.13 | 108.8M |
| 2023-12-08 | 4.05 | 4.10 | 4.01 | 4.09 | 109.2M |
| 2023-12-07 | 3.96 | 4.05 | 3.95 | 4.03 | 92.1M |
| 2023-12-06 | 3.99 | 4.00 | 3.93 | 3.97 | 79.3M |
| 2023-12-05 | 4.00 | 4.06 | 3.99 | 4.00 | 104.4M |
| 2023-12-04 | 3.99 | 4.01 | 3.95 | 4.00 | 88.4M |
| 2023-12-01 | 3.96 | 4.00 | 3.94 | 3.98 | 89.3M |
| 2023-11-30 | 3.92 | 3.96 | 3.91 | 3.95 | 71.1M |
| 2023-11-29 | 3.94 | 3.97 | 3.91 | 3.92 | 58.0M |
| 2023-11-28 | 3.90 | 3.94 | 3.86 | 3.94 | 78.0M |
| 2023-11-27 | 3.90 | 3.92 | 3.86 | 3.89 | 60.4M |
| 2023-11-24 | 3.89 | 3.92 | 3.87 | 3.90 | 77.3M |
| 2023-11-23 | 3.86 | 3.90 | 3.84 | 3.88 | 57.3M |
| 2023-11-22 | 3.88 | 3.90 | 3.84 | 3.86 | 61.6M |
| 2023-11-21 | 3.90 | 3.91 | 3.84 | 3.86 | 86.3M |
| 2023-11-20 | 3.90 | 3.98 | 3.89 | 3.90 | 154.0M |
| 2023-11-17 | 3.84 | 3.91 | 3.83 | 3.89 | 121.5M |
| 2023-11-16 | 3.82 | 3.86 | 3.80 | 3.83 | 77.8M |
| 2023-11-15 | 3.80 | 3.84 | 3.77 | 3.82 | 77.8M |
| 2023-11-14 | 3.77 | 3.85 | 3.75 | 3.79 | 115.9M |
| 2023-11-13 | 3.80 | 3.87 | 3.70 | 3.76 | 138.6M |
| 2023-11-10 | 3.67 | 3.74 | 3.60 | 3.73 | 138.9M |
| 2023-11-09 | 3.59 | 3.70 | 3.59 | 3.67 | 112.3M |
| 2023-11-08 | 3.61 | 3.63 | 3.59 | 3.60 | 45.3M |
| 2023-11-07 | 3.61 | 3.63 | 3.57 | 3.61 | 63.3M |
| 2023-11-06 | 3.72 | 3.72 | 3.59 | 3.61 | 153.9M |
| 2023-11-03 | 3.69 | 3.75 | 3.67 | 3.71 | 78.8M |
| 2023-11-02 | 3.66 | 3.71 | 3.64 | 3.69 | 66.1M |
| 2023-11-01 | 3.65 | 3.68 | 3.63 | 3.66 | 50.9M |
| 2023-10-31 | 3.64 | 3.67 | 3.63 | 3.64 | 60.7M |
| 2023-10-30 | 3.70 | 3.70 | 3.63 | 3.64 | 74.5M |
| 2023-10-27 | 3.63 | 3.71 | 3.62 | 3.69 | 86.2M |
| 2023-10-26 | 3.53 | 3.65 | 3.50 | 3.65 | 92.0M |
| 2023-10-25 | 3.60 | 3.64 | 3.49 | 3.55 | 78.5M |
| 2023-10-24 | 3.51 | 3.59 | 3.49 | 3.58 | 72.0M |
| 2023-10-23 | 3.62 | 3.63 | 3.51 | 3.54 | 71.8M |
| 2023-10-20 | 3.60 | 3.67 | 3.55 | 3.64 | 76.6M |
| 2023-10-19 | 3.64 | 3.64 | 3.57 | 3.58 | 76.7M |
| 2023-10-18 | 3.76 | 3.76 | 3.63 | 3.64 | 103.0M |
| 2023-10-17 | 3.68 | 3.81 | 3.67 | 3.75 | 102.3M |
| 2023-10-16 | 3.65 | 3.71 | 3.64 | 3.67 | 49.4M |
| 2023-10-13 | 3.67 | 3.71 | 3.63 | 3.66 | 50.0M |
| 2023-10-12 | 3.68 | 3.70 | 3.65 | 3.67 | 48.4M |
| 2023-10-11 | 3.70 | 3.76 | 3.65 | 3.66 | 61.0M |
| 2023-10-10 | 3.72 | 3.74 | 3.70 | 3.70 | 43.0M |
| 2023-10-09 | 3.68 | 3.73 | 3.63 | 3.71 | 64.5M |
| 2023-09-28 | 3.72 | 3.73 | 3.66 | 3.68 | 54.0M |
| 2023-09-27 | 3.78 | 3.78 | 3.69 | 3.70 | 80.5M |
| 2023-09-26 | 3.78 | 3.79 | 3.73 | 3.77 | 67.7M |
| 2023-09-25 | 3.73 | 3.80 | 3.69 | 3.75 | 92.7M |
| 2023-09-22 | 3.76 | 3.85 | 3.71 | 3.72 | 105.6M |
| 2023-09-21 | 3.75 | 3.79 | 3.74 | 3.75 | 64.3M |
| 2023-09-20 | 3.77 | 3.79 | 3.74 | 3.76 | 54.0M |
| 2023-09-19 | 3.77 | 3.79 | 3.72 | 3.77 | 71.0M |
| 2023-09-18 | 3.78 | 3.80 | 3.73 | 3.77 | 82.5M |
| 2023-09-15 | 3.80 | 3.85 | 3.75 | 3.78 | 154.3M |
| 2023-09-14 | 3.68 | 3.79 | 3.67 | 3.78 | 194.1M |
| 2023-09-13 | 3.67 | 3.70 | 3.65 | 3.68 | 74.2M |
| 2023-09-12 | 3.66 | 3.72 | 3.65 | 3.66 | 63.6M |
| 2023-09-11 | 3.67 | 3.75 | 3.66 | 3.67 | 87.2M |
| 2023-09-08 | 3.62 | 3.69 | 3.61 | 3.67 | 78.4M |
| 2023-09-07 | 3.65 | 3.68 | 3.60 | 3.63 | 86.5M |
| 2023-09-06 | 3.66 | 3.69 | 3.64 | 3.65 | 96.1M |
| 2023-09-05 | 3.60 | 3.68 | 3.58 | 3.66 | 144.7M |
| 2023-09-04 | 3.55 | 3.60 | 3.52 | 3.59 | 99.9M |
| 2023-09-01 | 3.50 | 3.58 | 3.48 | 3.54 | 94.1M |
| 2023-08-31 | 3.43 | 3.54 | 3.41 | 3.51 | 229.3M |
| 2023-08-30 | 3.43 | 3.45 | 3.30 | 3.34 | 133.3M |
| 2023-08-29 | 3.46 | 3.48 | 3.42 | 3.44 | 81.9M |
| 2023-08-28 | 3.60 | 3.60 | 3.43 | 3.45 | 90.3M |
| 2023-08-25 | 3.40 | 3.48 | 3.38 | 3.46 | 85.0M |
| 2023-08-24 | 3.42 | 3.45 | 3.37 | 3.41 | 90.7M |
| 2023-08-23 | 3.50 | 3.50 | 3.40 | 3.41 | 66.0M |
| 2023-08-22 | 3.50 | 3.52 | 3.42 | 3.51 | 87.3M |
| 2023-08-21 | 3.56 | 3.59 | 3.49 | 3.49 | 64.0M |
| 2023-08-18 | 3.58 | 3.60 | 3.56 | 3.56 | 37.6M |
| 2023-08-17 | 3.58 | 3.59 | 3.53 | 3.58 | 69.9M |
| 2023-08-16 | 3.62 | 3.63 | 3.58 | 3.59 | 45.9M |
| 2023-08-15 | 3.61 | 3.66 | 3.60 | 3.63 | 58.8M |
| 2023-08-14 | 3.61 | 3.62 | 3.57 | 3.61 | 61.7M |
| 2023-08-11 | 3.69 | 3.69 | 3.62 | 3.62 | 51.4M |
| 2023-08-10 | 3.69 | 3.70 | 3.65 | 3.69 | 44.3M |
| 2023-08-09 | 3.73 | 3.75 | 3.68 | 3.68 | 61.4M |
| 2023-08-08 | 3.74 | 3.77 | 3.73 | 3.74 | 49.4M |
| 2023-08-07 | 3.74 | 3.76 | 3.72 | 3.75 | 54.2M |
| 2023-08-04 | 3.77 | 3.79 | 3.73 | 3.74 | 78.1M |
| 2023-08-03 | 3.73 | 3.76 | 3.71 | 3.76 | 62.7M |
| 2023-08-02 | 3.76 | 3.77 | 3.73 | 3.75 | 64.6M |
| 2023-08-01 | 3.68 | 3.77 | 3.67 | 3.77 | 153.0M |
| 2023-07-31 | 3.64 | 3.69 | 3.63 | 3.69 | 98.7M |
| 2023-07-28 | 3.61 | 3.64 | 3.58 | 3.64 | 79.1M |
| 2023-07-27 | 3.61 | 3.64 | 3.61 | 3.61 | 60.7M |
| 2023-07-26 | 3.63 | 3.64 | 3.61 | 3.61 | 41.9M |
| 2023-07-25 | 3.61 | 3.64 | 3.60 | 3.64 | 79.1M |
| 2023-07-24 | 3.60 | 3.63 | 3.57 | 3.59 | 54.2M |
| 2023-07-21 | 3.63 | 3.63 | 3.60 | 3.60 | 54.8M |
| 2023-07-20 | 3.67 | 3.67 | 3.62 | 3.62 | 63.2M |
| 2023-07-19 | 3.68 | 3.68 | 3.64 | 3.67 | 59.6M |
| 2023-07-18 | 3.72 | 3.73 | 3.67 | 3.68 | 67.3M |
| 2023-07-17 | 3.72 | 3.74 | 3.70 | 3.71 | 52.3M |
| 2023-07-14 | 3.77 | 3.77 | 3.72 | 3.73 | 82.1M |
| 2023-07-13 | 3.76 | 3.78 | 3.74 | 3.76 | 55.5M |
| 2023-07-12 | 3.76 | 3.78 | 3.74 | 3.75 | 49.6M |
| 2023-07-11 | 3.79 | 3.79 | 3.75 | 3.76 | 59.4M |
| 2023-07-10 | 3.79 | 3.84 | 3.77 | 3.79 | 84.7M |
| 2023-07-07 | 3.73 | 3.78 | 3.72 | 3.76 | 57.8M |
| 2023-07-06 | 3.80 | 3.80 | 3.72 | 3.73 | 89.8M |
| 2023-07-05 | 3.87 | 3.91 | 3.86 | 3.87 | 74.6M |
| 2023-07-04 | 3.87 | 3.89 | 3.84 | 3.87 | 74.7M |
| 2023-07-03 | 3.83 | 3.89 | 3.83 | 3.87 | 82.3M |
| 2023-06-30 | 3.85 | 3.87 | 3.82 | 3.83 | 62.0M |
| 2023-06-29 | 3.88 | 3.89 | 3.84 | 3.85 | 71.5M |
| 2023-06-28 | 3.83 | 3.89 | 3.82 | 3.88 | 146.9M |
| 2023-06-27 | 3.86 | 3.87 | 3.77 | 3.83 | 98.4M |
| 2023-06-26 | 3.79 | 3.89 | 3.78 | 3.86 | 149.9M |
| 2023-06-21 | 3.82 | 3.88 | 3.80 | 3.82 | 97.9M |
| 2023-06-20 | 3.83 | 3.87 | 3.79 | 3.83 | 109.1M |
| 2023-06-19 | 3.80 | 3.85 | 3.77 | 3.83 | 103.4M |
| 2023-06-16 | 3.80 | 3.81 | 3.77 | 3.81 | 97.7M |
| 2023-06-15 | 3.79 | 3.81 | 3.74 | 3.81 | 111.8M |
| 2023-06-14 | 3.81 | 3.82 | 3.76 | 3.77 | 90.3M |
| 2023-06-13 | 3.80 | 3.84 | 3.78 | 3.82 | 81.1M |
| 2023-06-12 | 3.89 | 3.91 | 3.80 | 3.81 | 131.4M |
| 2023-06-09 | 3.84 | 3.90 | 3.81 | 3.90 | 109.3M |
| 2023-06-08 | 3.79 | 3.84 | 3.77 | 3.83 | 94.7M |
| 2023-06-07 | 3.85 | 3.87 | 3.77 | 3.80 | 137.1M |
| 2023-06-06 | 3.97 | 3.98 | 3.84 | 3.86 | 233.2M |
| 2023-06-05 | 4.00 | 4.03 | 3.95 | 3.98 | 125.8M |
| 2023-06-02 | 4.05 | 4.08 | 3.98 | 4.00 | 154.4M |
| 2023-06-01 | 4.10 | 4.15 | 4.03 | 4.04 | 190.6M |
| 2023-05-31 | 4.15 | 4.20 | 4.07 | 4.08 | 162.7M |
| 2023-05-30 | 4.20 | 4.21 | 4.12 | 4.18 | 159.2M |
| 2023-05-29 | 4.01 | 4.21 | 3.99 | 4.18 | 365.6M |
| 2023-05-26 | 3.92 | 4.09 | 3.92 | 4.00 | 191.2M |
| 2023-05-25 | 3.89 | 3.96 | 3.87 | 3.92 | 103.2M |
| 2023-05-24 | 3.99 | 4.02 | 3.90 | 3.91 | 129.3M |
| 2023-05-23 | 4.07 | 4.09 | 3.99 | 3.99 | 125.9M |
| 2023-05-22 | 3.95 | 4.13 | 3.94 | 4.03 | 209.3M |
| 2023-05-19 | 4.02 | 4.03 | 3.94 | 3.96 | 123.4M |
| 2023-05-18 | 4.08 | 4.11 | 4.02 | 4.03 | 103.5M |
| 2023-05-17 | 4.06 | 4.12 | 4.00 | 4.08 | 125.5M |
| 2023-05-16 | 4.08 | 4.12 | 4.03 | 4.06 | 126.5M |
| 2023-05-15 | 4.20 | 4.22 | 4.03 | 4.08 | 261.2M |
| 2023-05-12 | 4.05 | 4.18 | 4.01 | 4.17 | 305.7M |
| 2023-05-11 | 3.98 | 4.13 | 3.96 | 4.05 | 129.5M |
| 2023-05-10 | 4.03 | 4.06 | 3.96 | 3.98 | 119.4M |
| 2023-05-09 | 4.10 | 4.12 | 4.02 | 4.03 | 169.9M |
| 2023-05-08 | 4.04 | 4.14 | 4.01 | 4.09 | 224.8M |
| 2023-05-05 | 4.02 | 4.07 | 3.99 | 4.01 | 125.6M |
| 2023-05-04 | 3.85 | 4.04 | 3.84 | 4.02 | 264.5M |
| 2023-04-28 | 3.89 | 3.91 | 3.76 | 3.86 | 323.0M |
| 2023-04-27 | 4.00 | 4.09 | 3.92 | 4.06 | 194.3M |
| 2023-04-26 | 3.97 | 4.08 | 3.96 | 4.01 | 253.0M |
| 2023-04-25 | 3.89 | 3.95 | 3.87 | 3.91 | 149.9M |
| 2023-04-24 | 3.90 | 3.93 | 3.85 | 3.87 | 126.0M |
| 2023-04-21 | 3.87 | 3.95 | 3.85 | 3.87 | 134.1M |
| 2023-04-20 | 3.89 | 3.89 | 3.83 | 3.87 | 88.0M |
| 2023-04-19 | 3.88 | 3.94 | 3.87 | 3.88 | 88.0M |
| 2023-04-18 | 3.94 | 3.94 | 3.85 | 3.89 | 89.9M |
| 2023-04-17 | 3.95 | 3.98 | 3.91 | 3.93 | 188.4M |
| 2023-04-14 | 3.82 | 3.91 | 3.82 | 3.89 | 127.3M |
| 2023-04-13 | 3.82 | 3.88 | 3.81 | 3.84 | 84.1M |
| 2023-04-12 | 3.87 | 3.89 | 3.81 | 3.82 | 87.8M |
| 2023-04-11 | 3.85 | 3.88 | 3.82 | 3.86 | 93.4M |
| 2023-04-10 | 3.76 | 3.86 | 3.75 | 3.86 | 170.3M |
| 2023-04-07 | 3.69 | 3.75 | 3.68 | 3.75 | 71.6M |
| 2023-04-06 | 3.69 | 3.71 | 3.66 | 3.69 | 60.2M |
| 2023-04-04 | 3.70 | 3.73 | 3.68 | 3.70 | 78.6M |
| 2023-04-03 | 3.79 | 3.80 | 3.71 | 3.72 | 121.1M |
| 2023-03-31 | 3.74 | 3.82 | 3.73 | 3.80 | 125.5M |
| 2023-03-30 | 3.69 | 3.75 | 3.62 | 3.74 | 114.3M |
| 2023-03-29 | 3.71 | 3.77 | 3.69 | 3.70 | 98.7M |
| 2023-03-28 | 3.70 | 3.73 | 3.69 | 3.70 | 66.1M |
| 2023-03-27 | 3.73 | 3.73 | 3.68 | 3.70 | 96.4M |
| 2023-03-24 | 3.81 | 3.81 | 3.73 | 3.74 | 114.5M |
| 2023-03-23 | 3.82 | 3.82 | 3.76 | 3.81 | 106.1M |
| 2023-03-22 | 3.83 | 3.87 | 3.81 | 3.82 | 99.5M |
| 2023-03-21 | 3.85 | 3.87 | 3.81 | 3.84 | 104.6M |
| 2023-03-20 | 3.95 | 3.97 | 3.83 | 3.84 | 189.1M |
| 2023-03-17 | 3.97 | 4.01 | 3.92 | 3.95 | 122.7M |
| 2023-03-16 | 4.01 | 4.02 | 3.95 | 3.96 | 107.3M |
| 2023-03-15 | 3.98 | 4.02 | 3.91 | 4.02 | 131.9M |
| 2023-03-14 | 3.90 | 4.01 | 3.88 | 3.95 | 133.7M |
| 2023-03-13 | 3.86 | 3.93 | 3.86 | 3.91 | 78.5M |
| 2023-03-10 | 3.94 | 3.95 | 3.87 | 3.88 | 109.8M |
| 2023-03-09 | 3.97 | 3.99 | 3.94 | 3.95 | 68.3M |
| 2023-03-08 | 4.00 | 4.02 | 3.93 | 3.96 | 121.4M |
| 2023-03-07 | 4.07 | 4.09 | 4.00 | 4.01 | 173.1M |
| 2023-03-06 | 4.02 | 4.09 | 4.00 | 4.05 | 174.2M |
| 2023-03-03 | 3.96 | 4.03 | 3.96 | 4.02 | 179.1M |
| 2023-03-02 | 3.93 | 3.98 | 3.91 | 3.96 | 134.4M |
| 2023-03-01 | 3.92 | 3.93 | 3.90 | 3.93 | 89.4M |
| 2023-02-28 | 3.86 | 3.93 | 3.85 | 3.93 | 119.8M |
| 2023-02-27 | 3.85 | 3.89 | 3.84 | 3.86 | 62.6M |
| 2023-02-24 | 3.88 | 3.90 | 3.86 | 3.86 | 57.2M |
| 2023-02-23 | 3.91 | 3.92 | 3.87 | 3.88 | 93.1M |
| 2023-02-22 | 3.93 | 3.98 | 3.91 | 3.92 | 125.7M |
| 2023-02-21 | 3.86 | 3.93 | 3.84 | 3.93 | 128.0M |
| 2023-02-20 | 3.85 | 3.87 | 3.81 | 3.87 | 104.8M |
| 2023-02-17 | 3.85 | 3.89 | 3.84 | 3.85 | 86.1M |
| 2023-02-16 | 3.91 | 3.94 | 3.84 | 3.86 | 141.5M |
| 2023-02-15 | 3.98 | 3.98 | 3.91 | 3.92 | 132.7M |
| 2023-02-14 | 3.96 | 4.01 | 3.94 | 3.97 | 115.1M |
| 2023-02-13 | 3.95 | 4.05 | 3.94 | 3.96 | 246.8M |
| 2023-02-10 | 3.92 | 3.98 | 3.88 | 3.93 | 164.8M |
| 2023-02-09 | 3.92 | 3.93 | 3.90 | 3.93 | 99.0M |
| 2023-02-08 | 3.96 | 3.97 | 3.91 | 3.92 | 141.5M |
| 2023-02-07 | 3.95 | 3.98 | 3.91 | 3.97 | 121.5M |
| 2023-02-06 | 3.92 | 4.00 | 3.92 | 3.94 | 104.7M |
| 2023-02-03 | 3.99 | 4.00 | 3.92 | 3.95 | 105.5M |
| 2023-02-02 | 3.96 | 4.03 | 3.95 | 3.99 | 186.4M |
| 2023-02-01 | 3.95 | 3.97 | 3.90 | 3.95 | 206.0M |
| 2023-01-31 | 3.98 | 4.02 | 3.88 | 3.97 | 401.4M |
| 2023-01-30 | 4.20 | 4.21 | 4.05 | 4.06 | 235.9M |
| 2023-01-20 | 4.06 | 4.22 | 4.05 | 4.18 | 140.8M |
| 2023-01-19 | 4.08 | 4.09 | 3.98 | 4.07 | 153.5M |
| 2023-01-18 | 4.06 | 4.14 | 4.05 | 4.08 | 68.1M |
| 2023-01-17 | 4.12 | 4.14 | 4.05 | 4.07 | 94.6M |
| 2023-01-16 | 4.18 | 4.19 | 4.09 | 4.13 | 137.4M |
| 2023-01-13 | 4.18 | 4.29 | 4.15 | 4.17 | 103.0M |
| 2023-01-12 | 4.18 | 4.21 | 4.14 | 4.19 | 82.2M |
| 2023-01-11 | 4.23 | 4.27 | 4.17 | 4.18 | 103.5M |
| 2023-01-10 | 4.23 | 4.24 | 4.16 | 4.19 | 98.4M |
| 2023-01-09 | 4.33 | 4.34 | 4.18 | 4.19 | 179.7M |
| 2023-01-06 | 4.33 | 4.40 | 4.31 | 4.34 | 110.7M |
| 2023-01-05 | 4.34 | 4.40 | 4.31 | 4.34 | 119.1M |
| 2023-01-04 | 4.36 | 4.38 | 4.27 | 4.34 | 124.1M |
| 2023-01-03 | 4.27 | 4.36 | 4.25 | 4.34 | 158.5M |