3.72
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 | 1.08 | 1.12 | 0.80 | 0.90 | 15.9M |
| 2024-12-30 | 1.30 | 1.79 | 1.11 | 1.32 | 81.8M |
| 2024-12-27 | 0.38 | 1.25 | 0.36 | 1.01 | 399.0M |
| 2024-12-26 | 0.55 | 0.60 | 0.33 | 0.34 | 22.4M |
| 2024-12-24 | 0.22 | 0.84 | 0.21 | 0.61 | 265.5M |
| 2024-12-23 | 0.22 | 0.24 | 0.21 | 0.23 | 3.4M |
| 2024-12-20 | 0.31 | 0.31 | 0.19 | 0.23 | 12.7M |
| 2024-12-19 | 0.42 | 0.44 | 0.25 | 0.30 | 3.8M |
| 2024-12-18 | 0.60 | 0.69 | 0.38 | 0.41 | 4.4M |
| 2024-12-17 | 0.77 | 0.93 | 0.57 | 0.59 | 2.8M |
| 2024-12-16 | 0.94 | 0.97 | 0.65 | 0.77 | 2.7M |
| 2024-12-13 | 1.04 | 1.50 | 0.88 | 0.95 | 4.8M |
| 2024-12-12 | 1.36 | 1.41 | 0.82 | 1.03 | 2.3M |
| 2024-12-11 | 1.70 | 1.75 | 1.18 | 1.35 | 1.5M |
| 2024-12-10 | 2.15 | 2.39 | 1.50 | 1.67 | 1.4M |
| 2024-12-09 | 2.75 | 2.83 | 2.02 | 2.06 | 1.8M |
| 2024-12-06 | 2.76 | 2.88 | 2.61 | 2.77 | 0.2M |
| 2024-12-05 | 2.89 | 3.10 | 2.58 | 2.76 | 0.4M |
| 2024-12-04 | 3.45 | 3.50 | 2.59 | 2.75 | 0.6M |
| 2024-12-03 | 2.99 | 3.40 | 2.60 | 3.33 | 0.3M |
| 2024-12-02 | 2.77 | 3.28 | 2.40 | 2.51 | 0.4M |
| 2024-11-29 | 2.70 | 2.86 | 2.65 | 2.69 | 0.1M |
| 2024-11-27 | 2.97 | 2.97 | 2.65 | 2.70 | 0.1M |
| 2024-11-26 | 2.98 | 2.99 | 2.60 | 2.98 | 0.1M |
| 2024-11-25 | 3.03 | 3.50 | 2.70 | 2.72 | 0.1M |
| 2024-11-22 | 2.90 | 3.08 | 2.90 | 2.96 | 0.0M |
| 2024-11-21 | 3.10 | 3.20 | 2.90 | 2.92 | 0.0M |
| 2024-11-20 | 3.16 | 3.30 | 2.91 | 2.91 | 0.0M |
| 2024-11-19 | 3.10 | 3.22 | 3.08 | 3.15 | 0.0M |
| 2024-11-18 | 3.16 | 3.28 | 3.00 | 3.08 | 0.0M |
| 2024-11-15 | 3.59 | 3.70 | 3.08 | 3.09 | 0.1M |
| 2024-11-14 | 3.08 | 3.79 | 3.01 | 3.51 | 0.3M |
| 2024-11-13 | 2.66 | 2.98 | 2.66 | 2.98 | 0.1M |
| 2024-11-12 | 2.82 | 2.82 | 2.61 | 2.68 | 0.0M |
| 2024-11-11 | 2.75 | 2.93 | 2.75 | 2.80 | 0.0M |
| 2024-11-08 | 2.68 | 2.72 | 2.51 | 2.71 | 0.0M |
| 2024-11-07 | 2.38 | 3.00 | 2.38 | 2.56 | 0.2M |
| 2024-11-06 | 2.35 | 2.39 | 2.30 | 2.31 | 0.0M |
| 2024-11-05 | 2.17 | 2.35 | 2.17 | 2.30 | 0.0M |
| 2024-11-04 | 2.26 | 2.26 | 2.17 | 2.19 | 0.0M |
| 2024-11-01 | 2.16 | 2.30 | 2.13 | 2.17 | 0.0M |
| 2024-10-31 | 2.17 | 2.21 | 2.08 | 2.14 | 0.0M |
| 2024-10-30 | 2.32 | 2.40 | 2.12 | 2.12 | 0.0M |
| 2024-10-29 | 2.29 | 2.40 | 2.27 | 2.30 | 0.0M |
| 2024-10-28 | 2.21 | 2.58 | 2.17 | 2.32 | 0.1M |
| 2024-10-25 | 2.19 | 2.20 | 2.10 | 2.17 | 0.0M |
| 2024-10-24 | 2.23 | 2.27 | 2.05 | 2.05 | 0.0M |
| 2024-10-23 | 2.23 | 2.31 | 2.18 | 2.25 | 0.0M |
| 2024-10-22 | 2.43 | 2.43 | 2.20 | 2.26 | 0.0M |
| 2024-10-21 | 2.24 | 2.40 | 2.22 | 2.22 | 0.0M |
| 2024-10-18 | 2.47 | 2.47 | 2.25 | 2.30 | 0.0M |
| 2024-10-17 | 2.21 | 2.32 | 2.20 | 2.32 | 0.1M |
| 2024-10-16 | 2.08 | 2.30 | 2.08 | 2.23 | 0.1M |
| 2024-10-15 | 2.63 | 2.64 | 1.90 | 2.08 | 0.4M |
| 2024-10-14 | 2.66 | 2.74 | 2.63 | 2.63 | 0.0M |
| 2024-10-11 | 2.65 | 2.71 | 2.60 | 2.66 | 0.0M |
| 2024-10-10 | 2.71 | 2.75 | 2.60 | 2.69 | 0.0M |
| 2024-10-09 | 2.69 | 2.72 | 2.65 | 2.67 | 0.0M |
| 2024-10-08 | 2.84 | 2.89 | 2.63 | 2.69 | 0.0M |
| 2024-10-07 | 2.80 | 2.97 | 2.70 | 2.74 | 0.0M |
| 2024-10-04 | 2.75 | 2.92 | 2.62 | 2.71 | 0.0M |
| 2024-10-03 | 2.72 | 3.16 | 2.68 | 2.73 | 0.0M |
| 2024-10-02 | 3.03 | 3.07 | 2.73 | 2.76 | 0.0M |
| 2024-10-01 | 3.13 | 3.13 | 2.97 | 3.11 | 0.1M |
| 2024-09-30 | 2.89 | 3.10 | 2.89 | 2.99 | 0.0M |
| 2024-09-27 | 2.96 | 3.00 | 2.87 | 2.88 | 0.0M |
| 2024-09-26 | 3.06 | 3.13 | 2.85 | 2.95 | 0.1M |
| 2024-09-25 | 3.17 | 3.36 | 3.00 | 3.01 | 0.1M |
| 2024-09-24 | 3.11 | 3.45 | 3.01 | 3.17 | 0.1M |
| 2024-09-23 | 3.27 | 3.43 | 3.08 | 3.09 | 0.1M |
| 2024-09-20 | 3.23 | 3.70 | 3.17 | 3.31 | 0.4M |
| 2024-09-19 | 2.80 | 4.15 | 2.60 | 3.14 | 1.2M |
| 2024-09-18 | 2.42 | 2.68 | 2.24 | 2.56 | 0.2M |
| 2024-09-17 | 2.27 | 2.34 | 2.21 | 2.24 | 0.1M |
| 2024-09-16 | 2.37 | 2.58 | 2.19 | 2.28 | 0.4M |
| 2024-09-13 | 2.19 | 2.40 | 2.16 | 2.40 | 0.0M |
| 2024-09-12 | 1.97 | 2.30 | 1.97 | 2.19 | 0.2M |
| 2024-09-11 | 2.33 | 2.34 | 1.93 | 1.99 | 0.2M |
| 2024-09-10 | 2.38 | 2.47 | 2.33 | 2.34 | 0.1M |
| 2024-09-09 | 2.42 | 2.53 | 2.32 | 2.39 | 0.0M |
| 2024-09-06 | 2.50 | 2.54 | 2.42 | 2.44 | 0.0M |
| 2024-09-05 | 2.37 | 2.62 | 2.37 | 2.53 | 0.1M |
| 2024-09-04 | 2.26 | 2.67 | 2.26 | 2.38 | 0.2M |
| 2024-09-03 | 2.57 | 2.68 | 2.25 | 2.25 | 0.1M |
| 2024-08-30 | 2.75 | 2.79 | 2.53 | 2.60 | 0.1M |
| 2024-08-29 | 2.74 | 3.03 | 2.70 | 2.75 | 0.2M |
| 2024-08-28 | 2.63 | 2.76 | 2.55 | 2.70 | 0.0M |
| 2024-08-27 | 2.85 | 2.92 | 2.68 | 2.68 | 0.1M |
| 2024-08-26 | 2.87 | 3.00 | 2.80 | 2.80 | 0.2M |
| 2024-08-23 | 2.82 | 3.18 | 2.72 | 2.97 | 0.6M |
| 2024-08-22 | 3.05 | 3.16 | 2.52 | 2.61 | 0.4M |
| 2024-08-21 | 2.93 | 3.65 | 2.74 | 3.07 | 1.8M |
| 2024-08-20 | 2.03 | 3.58 | 1.94 | 2.80 | 4.2M |
| 2024-08-19 | 2.15 | 2.15 | 1.91 | 1.91 | 0.1M |
| 2024-08-16 | 1.90 | 2.18 | 1.87 | 2.18 | 0.0M |
| 2024-08-15 | 2.05 | 2.05 | 1.93 | 1.96 | 0.0M |
| 2024-08-14 | 2.08 | 2.10 | 1.90 | 2.03 | 0.1M |
| 2024-08-13 | 2.10 | 2.28 | 2.03 | 2.10 | 0.1M |
| 2024-08-12 | 2.20 | 2.28 | 2.10 | 2.10 | 0.0M |
| 2024-08-09 | 2.20 | 2.27 | 2.10 | 2.14 | 0.1M |
| 2024-08-08 | 2.33 | 2.34 | 2.11 | 2.25 | 0.1M |
| 2024-08-07 | 2.76 | 3.06 | 2.30 | 2.30 | 0.2M |
| 2024-08-06 | 2.84 | 3.50 | 2.31 | 2.76 | 0.3M |
| 2024-08-05 | 2.36 | 3.38 | 2.05 | 2.69 | 0.4M |
| 2024-08-02 | 2.70 | 3.03 | 2.30 | 2.31 | 0.1M |
| 2024-08-01 | 3.23 | 3.47 | 2.65 | 2.66 | 0.2M |
| 2024-07-31 | 3.15 | 4.00 | 3.10 | 3.22 | 0.4M |
| 2024-07-30 | 3.08 | 3.09 | 3.00 | 3.01 | 0.0M |
| 2024-07-29 | 3.17 | 3.27 | 3.01 | 3.09 | 0.0M |
| 2024-07-26 | 3.42 | 3.48 | 3.18 | 3.18 | 0.0M |
| 2024-07-25 | 3.42 | 3.60 | 3.40 | 3.42 | 0.0M |
| 2024-07-24 | 3.80 | 3.92 | 3.42 | 3.42 | 0.1M |
| 2024-07-23 | 3.88 | 4.27 | 3.83 | 3.87 | 0.0M |
| 2024-07-22 | 4.13 | 4.21 | 3.95 | 3.99 | 0.0M |
| 2024-07-19 | 4.31 | 4.34 | 4.01 | 4.17 | 0.0M |
| 2024-07-18 | 4.95 | 5.01 | 4.23 | 4.30 | 0.0M |
| 2024-07-17 | 4.94 | 5.11 | 4.90 | 4.90 | 0.0M |
| 2024-07-16 | 4.90 | 5.31 | 4.90 | 4.94 | 0.1M |
| 2024-07-15 | 4.94 | 5.10 | 4.80 | 4.98 | 0.0M |
| 2024-07-12 | 4.31 | 5.69 | 4.31 | 4.80 | 0.1M |
| 2024-07-11 | 4.09 | 4.45 | 4.09 | 4.27 | 0.0M |
| 2024-07-10 | 4.19 | 4.20 | 4.10 | 4.12 | 0.0M |
| 2024-07-09 | 4.40 | 4.42 | 4.20 | 4.20 | 0.0M |
| 2024-07-08 | 4.35 | 4.53 | 4.33 | 4.41 | 0.0M |
| 2024-07-05 | 4.50 | 4.55 | 4.28 | 4.41 | 0.0M |
| 2024-07-03 | 4.35 | 4.49 | 4.30 | 4.34 | 0.0M |
| 2024-07-02 | 4.46 | 4.52 | 4.36 | 4.38 | 0.0M |
| 2024-07-01 | 5.22 | 5.22 | 4.41 | 4.45 | 0.1M |
| 2024-06-28 | 4.25 | 5.30 | 4.25 | 4.89 | 0.1M |
| 2024-06-27 | 4.50 | 4.52 | 4.20 | 4.25 | 0.0M |
| 2024-06-26 | 4.54 | 4.59 | 4.46 | 4.49 | 0.0M |
| 2024-06-25 | 4.61 | 4.67 | 4.50 | 4.55 | 0.0M |
| 2024-06-24 | 5.00 | 5.03 | 4.50 | 4.64 | 0.1M |
| 2024-06-21 | 5.60 | 5.74 | 4.80 | 4.80 | 0.0M |
| 2024-06-20 | 5.40 | 5.83 | 5.40 | 5.55 | 0.0M |
| 2024-06-18 | 5.80 | 5.81 | 5.32 | 5.40 | 0.0M |
| 2024-06-17 | 6.00 | 6.20 | 5.75 | 5.84 | 0.0M |
| 2024-06-14 | 6.00 | 6.60 | 5.79 | 6.20 | 0.2M |
| 2024-06-13 | 5.87 | 6.27 | 5.65 | 6.06 | 0.0M |
| 2024-06-12 | 5.60 | 5.80 | 5.60 | 5.80 | 0.0M |
| 2024-06-11 | 5.50 | 5.52 | 5.43 | 5.44 | 0.0M |
| 2024-06-10 | 5.67 | 5.70 | 5.47 | 5.58 | 0.0M |
| 2024-06-07 | 5.79 | 6.02 | 5.45 | 5.61 | 0.1M |
| 2024-06-06 | 5.62 | 5.86 | 5.55 | 5.69 | 0.0M |
| 2024-06-05 | 5.98 | 6.46 | 5.50 | 5.50 | 0.1M |
| 2024-06-04 | 5.99 | 6.33 | 5.65 | 6.06 | 0.1M |
| 2024-06-03 | 5.91 | 5.99 | 5.74 | 5.98 | 0.0M |
| 2024-05-31 | 6.00 | 6.00 | 5.76 | 5.91 | 0.0M |
| 2024-05-30 | 6.00 | 6.00 | 5.75 | 5.76 | 0.0M |
| 2024-05-29 | 5.70 | 6.04 | 5.70 | 5.97 | 0.0M |
| 2024-05-28 | 6.35 | 6.36 | 5.65 | 5.66 | 0.0M |
| 2024-05-24 | 6.20 | 6.27 | 5.88 | 6.13 | 0.0M |
| 2024-05-23 | 6.58 | 6.86 | 5.85 | 6.13 | 0.1M |
| 2024-05-22 | 6.46 | 7.20 | 6.19 | 6.36 | 0.1M |
| 2024-05-21 | 6.50 | 6.50 | 6.19 | 6.44 | 0.0M |
| 2024-05-20 | 6.25 | 6.49 | 6.11 | 6.19 | 0.0M |
| 2024-05-17 | 6.42 | 6.42 | 5.86 | 6.05 | 0.0M |
| 2024-05-16 | 6.01 | 6.35 | 6.00 | 6.11 | 0.0M |
| 2024-05-15 | 6.91 | 6.91 | 6.00 | 6.07 | 0.1M |
| 2024-05-14 | 7.00 | 7.05 | 6.45 | 6.45 | 0.0M |
| 2024-05-13 | 7.35 | 7.50 | 6.95 | 7.13 | 0.0M |
| 2024-05-10 | 7.20 | 7.24 | 7.06 | 7.20 | 0.0M |
| 2024-05-09 | 7.36 | 7.49 | 7.06 | 7.45 | 0.0M |
| 2024-05-08 | 7.33 | 7.51 | 6.98 | 7.50 | 0.0M |
| 2024-05-07 | 7.50 | 7.50 | 7.00 | 7.09 | 0.0M |
| 2024-05-06 | 7.20 | 7.45 | 6.95 | 7.44 | 0.0M |
| 2024-05-03 | 7.00 | 7.35 | 7.00 | 7.23 | 0.0M |
| 2024-05-02 | 6.81 | 7.28 | 6.81 | 7.23 | 0.0M |
| 2024-05-01 | 7.28 | 7.28 | 6.85 | 6.89 | 0.0M |
| 2024-04-30 | 7.00 | 7.28 | 6.70 | 7.20 | 0.0M |
| 2024-04-29 | 6.95 | 7.25 | 6.91 | 7.09 | 0.0M |
| 2024-04-26 | 7.04 | 7.69 | 6.91 | 6.95 | 0.0M |
| 2024-04-25 | 7.20 | 7.24 | 6.80 | 6.95 | 0.0M |
| 2024-04-24 | 7.50 | 7.50 | 7.01 | 7.14 | 0.0M |
| 2024-04-23 | 7.94 | 8.43 | 7.30 | 7.31 | 0.0M |
| 2024-04-22 | 7.00 | 9.27 | 7.00 | 7.55 | 0.0M |
| 2024-04-19 | 9.88 | 9.88 | 5.85 | 6.43 | 0.1M |
| 2024-04-18 | 9.60 | 10.55 | 9.60 | 9.61 | 0.0M |
| 2024-04-17 | 10.22 | 10.22 | 9.15 | 9.61 | 0.0M |
| 2024-04-16 | 10.80 | 11.09 | 10.03 | 10.22 | 0.0M |
| 2024-04-15 | 10.60 | 10.98 | 10.30 | 10.77 | 0.0M |
| 2024-04-12 | 8.80 | 11.00 | 8.80 | 10.14 | 0.1M |
| 2024-04-11 | 8.29 | 8.79 | 8.23 | 8.66 | 0.0M |
| 2024-04-10 | 8.02 | 8.19 | 7.90 | 8.19 | 0.0M |
| 2024-04-09 | 7.98 | 8.00 | 7.70 | 7.75 | 0.0M |
| 2024-04-08 | 7.88 | 8.00 | 7.53 | 7.60 | 0.0M |
| 2024-04-05 | 8.04 | 8.04 | 7.61 | 7.65 | 0.0M |
| 2024-04-04 | 7.30 | 8.17 | 7.30 | 7.64 | 0.0M |
| 2024-04-03 | 7.30 | 7.68 | 7.23 | 7.23 | 0.0M |
| 2024-04-02 | 7.50 | 7.75 | 7.17 | 7.18 | 0.0M |
| 2024-04-01 | 7.08 | 7.95 | 7.00 | 7.42 | 0.0M |
| 2024-03-28 | 7.00 | 7.37 | 7.00 | 7.07 | 0.0M |
| 2024-03-27 | 7.64 | 7.80 | 6.95 | 7.00 | 0.0M |
| 2024-03-26 | 8.00 | 8.00 | 7.20 | 7.71 | 0.0M |
| 2024-03-25 | 8.62 | 9.60 | 8.00 | 8.00 | 0.0M |
| 2024-03-22 | 9.91 | 9.96 | 9.20 | 9.40 | 0.0M |
| 2024-03-21 | 10.27 | 10.99 | 9.78 | 9.88 | 0.0M |
| 2024-03-20 | 11.19 | 11.19 | 9.78 | 9.93 | 0.0M |
| 2024-03-19 | 12.50 | 12.50 | 10.92 | 11.19 | 0.1M |
| 2024-03-18 | 12.43 | 13.32 | 12.03 | 12.15 | 0.1M |
| 2024-03-15 | 12.50 | 14.00 | 11.80 | 11.80 | 0.1M |