1.98
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.33 | 5.58 | 5.19 | 5.55 | 0.1M |
| 2022-12-29 | 5.13 | 5.51 | 5.01 | 5.39 | 0.2M |
| 2022-12-28 | 5.05 | 5.21 | 4.93 | 5.21 | 0.1M |
| 2022-12-27 | 5.07 | 5.15 | 4.84 | 5.06 | 0.1M |
| 2022-12-23 | 4.99 | 5.02 | 4.81 | 5.00 | 0.1M |
| 2022-12-22 | 5.16 | 5.22 | 4.98 | 5.01 | 0.2M |
| 2022-12-21 | 5.06 | 5.25 | 4.89 | 5.06 | 0.2M |
| 2022-12-20 | 5.19 | 5.19 | 4.93 | 5.01 | 0.1M |
| 2022-12-19 | 5.03 | 5.23 | 4.96 | 5.20 | 0.1M |
| 2022-12-16 | 5.05 | 5.21 | 5.00 | 5.03 | 0.1M |
| 2022-12-15 | 5.10 | 5.24 | 5.00 | 5.24 | 0.1M |
| 2022-12-14 | 5.11 | 5.14 | 4.99 | 5.07 | 0.1M |
| 2022-12-13 | 5.36 | 5.36 | 5.06 | 5.11 | 0.1M |
| 2022-12-12 | 5.26 | 5.26 | 5.00 | 5.19 | 0.1M |
| 2022-12-09 | 5.12 | 5.53 | 4.98 | 5.27 | 0.1M |
| 2022-12-08 | 5.11 | 5.27 | 5.07 | 5.08 | 0.1M |
| 2022-12-07 | 5.28 | 5.40 | 5.10 | 5.12 | 0.3M |
| 2022-12-06 | 5.47 | 5.65 | 5.26 | 5.31 | 0.1M |
| 2022-12-05 | 5.79 | 5.79 | 5.45 | 5.60 | 0.2M |
| 2022-12-02 | 5.73 | 5.78 | 5.62 | 5.70 | 0.1M |
| 2022-12-01 | 5.90 | 5.98 | 5.54 | 5.85 | 0.2M |
| 2022-11-30 | 6.13 | 6.16 | 5.65 | 5.87 | 0.3M |
| 2022-11-29 | 6.05 | 6.25 | 5.75 | 6.02 | 0.4M |
| 2022-11-28 | 5.83 | 6.43 | 5.82 | 6.06 | 0.4M |
| 2022-11-25 | 5.96 | 6.08 | 5.73 | 5.92 | 0.1M |
| 2022-11-23 | 6.23 | 6.43 | 5.88 | 6.06 | 0.5M |
| 2022-11-22 | 5.46 | 5.86 | 5.31 | 5.75 | 0.3M |
| 2022-11-21 | 5.60 | 5.67 | 5.33 | 5.42 | 0.2M |
| 2022-11-18 | 5.73 | 5.73 | 5.37 | 5.57 | 0.3M |
| 2022-11-17 | 5.61 | 5.72 | 5.43 | 5.47 | 0.3M |
| 2022-11-16 | 5.91 | 6.01 | 5.58 | 5.74 | 0.5M |
| 2022-11-15 | 6.55 | 6.65 | 5.37 | 5.86 | 1.5M |
| 2022-11-14 | 5.35 | 7.71 | 5.17 | 6.97 | 5.2M |
| 2022-11-11 | 5.25 | 5.39 | 5.06 | 5.31 | 0.2M |
| 2022-11-10 | 5.71 | 5.80 | 5.30 | 5.30 | 0.4M |
| 2022-11-09 | 5.27 | 5.61 | 5.12 | 5.49 | 0.2M |
| 2022-11-08 | 5.61 | 5.61 | 5.12 | 5.35 | 0.3M |
| 2022-11-07 | 6.12 | 6.19 | 5.46 | 5.55 | 0.3M |
| 2022-11-04 | 6.34 | 6.45 | 5.86 | 6.09 | 0.4M |
| 2022-11-03 | 5.98 | 6.30 | 5.76 | 6.23 | 0.3M |
| 2022-11-02 | 5.95 | 6.88 | 5.92 | 6.05 | 1.5M |
| 2022-11-01 | 6.91 | 7.00 | 5.90 | 6.00 | 1.4M |
| 2022-10-31 | 5.05 | 7.55 | 5.05 | 6.80 | 10.6M |
| 2022-10-28 | 4.97 | 5.12 | 4.67 | 5.05 | 0.2M |
| 2022-10-27 | 4.78 | 4.86 | 4.67 | 4.72 | 0.1M |
| 2022-10-26 | 4.65 | 4.92 | 4.65 | 4.73 | 0.2M |
| 2022-10-25 | 4.61 | 4.74 | 4.53 | 4.64 | 0.3M |
| 2022-10-24 | 4.77 | 4.77 | 4.51 | 4.63 | 0.2M |
| 2022-10-21 | 5.14 | 5.14 | 4.61 | 4.77 | 0.3M |
| 2022-10-20 | 5.63 | 5.63 | 5.15 | 5.28 | 0.2M |
| 2022-10-19 | 5.36 | 5.65 | 5.36 | 5.55 | 0.2M |
| 2022-10-18 | 5.43 | 5.62 | 5.35 | 5.43 | 0.3M |
| 2022-10-17 | 5.63 | 5.79 | 5.27 | 5.34 | 0.2M |
| 2022-10-14 | 6.10 | 6.23 | 5.39 | 5.58 | 0.2M |
| 2022-10-13 | 5.91 | 6.37 | 5.79 | 6.18 | 0.2M |
| 2022-10-12 | 6.61 | 7.07 | 6.02 | 6.03 | 0.3M |
| 2022-10-11 | 6.51 | 6.98 | 6.29 | 6.76 | 0.4M |
| 2022-10-10 | 6.13 | 6.39 | 5.76 | 6.27 | 0.2M |
| 2022-10-07 | 6.00 | 6.18 | 5.75 | 6.11 | 0.2M |
| 2022-10-06 | 6.36 | 6.79 | 5.98 | 6.11 | 0.3M |
| 2022-10-05 | 6.61 | 6.99 | 6.47 | 6.53 | 0.3M |
| 2022-10-04 | 7.10 | 7.28 | 6.37 | 6.62 | 0.4M |
| 2022-10-03 | 6.84 | 7.18 | 6.32 | 7.12 | 0.3M |
| 2022-09-30 | 6.81 | 7.06 | 6.50 | 6.79 | 0.2M |
| 2022-09-29 | 7.31 | 7.36 | 7.01 | 7.06 | 0.3M |
| 2022-09-28 | 7.71 | 7.96 | 7.55 | 7.59 | 0.3M |
| 2022-09-27 | 7.79 | 8.08 | 7.40 | 7.96 | 0.3M |
| 2022-09-26 | 8.00 | 8.21 | 7.86 | 7.96 | 0.2M |
| 2022-09-23 | 7.80 | 8.38 | 7.50 | 8.25 | 0.3M |
| 2022-09-22 | 8.00 | 8.18 | 7.59 | 8.05 | 0.4M |
| 2022-09-21 | 8.20 | 8.31 | 7.81 | 7.99 | 0.3M |
| 2022-09-20 | 8.75 | 8.75 | 7.59 | 8.29 | 0.6M |
| 2022-09-19 | 8.44 | 8.59 | 8.08 | 8.50 | 0.8M |
| 2022-09-16 | 11.25 | 11.32 | 8.38 | 8.49 | 3.6M |
| 2022-09-15 | 10.52 | 13.67 | 10.34 | 13.35 | 2.0M |
| 2022-09-14 | 10.98 | 11.19 | 10.22 | 10.62 | 0.2M |
| 2022-09-13 | 11.97 | 12.30 | 10.81 | 10.89 | 0.2M |
| 2022-09-12 | 13.04 | 13.18 | 11.77 | 11.77 | 0.2M |
| 2022-09-09 | 12.45 | 13.25 | 12.35 | 12.52 | 0.2M |
| 2022-09-08 | 12.79 | 12.93 | 11.66 | 12.23 | 0.2M |
| 2022-09-07 | 14.99 | 15.14 | 12.14 | 12.76 | 0.7M |
| 2022-09-06 | 14.75 | 14.85 | 12.70 | 13.61 | 0.4M |
| 2022-09-02 | 14.49 | 15.40 | 13.51 | 14.87 | 0.3M |
| 2022-09-01 | 18.68 | 19.22 | 13.40 | 14.42 | 0.5M |
| 2022-08-31 | 21.36 | 21.87 | 18.82 | 20.25 | 0.3M |
| 2022-08-30 | 21.91 | 23.42 | 20.71 | 21.43 | 0.5M |
| 2022-08-29 | 26.03 | 26.50 | 20.12 | 20.15 | 0.3M |
| 2022-08-26 | 28.07 | 28.99 | 26.70 | 26.93 | 0.3M |
| 2022-08-25 | 29.13 | 29.73 | 27.00 | 28.49 | 0.4M |
| 2022-08-24 | 29.99 | 31.80 | 27.36 | 29.05 | 0.7M |
| 2022-08-23 | 27.92 | 28.90 | 25.95 | 27.53 | 0.7M |
| 2022-08-22 | 30.63 | 30.75 | 27.20 | 27.25 | 0.2M |
| 2022-08-19 | 32.50 | 32.98 | 29.29 | 29.29 | 0.3M |
| 2022-08-18 | 31.98 | 33.76 | 30.87 | 32.01 | 0.3M |
| 2022-08-17 | 31.00 | 36.45 | 30.14 | 31.36 | 0.5M |
| 2022-08-16 | 31.55 | 33.70 | 29.25 | 31.78 | 0.6M |
| 2022-08-15 | 30.52 | 34.00 | 29.00 | 33.93 | 0.9M |
| 2022-08-12 | 32.29 | 32.30 | 28.06 | 30.86 | 0.4M |
| 2022-08-11 | 25.71 | 31.68 | 25.52 | 31.68 | 0.7M |
| 2022-08-10 | 25.00 | 28.44 | 25.00 | 26.89 | 0.6M |
| 2022-08-09 | 24.92 | 26.23 | 24.00 | 25.32 | 0.2M |
| 2022-08-08 | 25.25 | 27.15 | 24.10 | 25.59 | 0.2M |
| 2022-08-05 | 23.63 | 27.49 | 23.63 | 25.95 | 0.4M |
| 2022-08-04 | 32.82 | 33.00 | 23.22 | 24.93 | 0.9M |
| 2022-08-03 | 30.00 | 35.62 | 28.29 | 29.44 | 1.6M |
| 2022-08-02 | 37.28 | 37.88 | 26.78 | 33.51 | 3.2M |
| 2022-08-01 | 25.00 | 32.80 | 23.50 | 31.10 | 5.0M |
| 2022-07-29 | 26.48 | 29.53 | 17.90 | 26.15 | 12.9M |
| 2022-07-28 | 10.04 | 10.65 | 10.01 | 10.50 | 0.5M |
| 2022-07-27 | 9.80 | 10.28 | 9.56 | 10.28 | 0.3M |
| 2022-07-26 | 8.75 | 11.00 | 8.28 | 9.76 | 0.5M |
| 2022-07-25 | 9.39 | 9.95 | 8.08 | 9.15 | 0.1M |