3.16
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 | 1.92 | 1.97 | 1.89 | 1.94 | 9.3M |
| 2024-12-30 | 1.88 | 1.94 | 1.86 | 1.88 | 8.8M |
| 2024-12-27 | 1.84 | 1.93 | 1.83 | 1.88 | 10.1M |
| 2024-12-24 | 1.78 | 1.85 | 1.78 | 1.82 | 6.7M |
| 2024-12-23 | 1.84 | 1.84 | 1.77 | 1.79 | 7.8M |
| 2024-12-20 | 1.84 | 1.88 | 1.81 | 1.83 | 10.6M |
| 2024-12-19 | 1.87 | 1.87 | 1.83 | 1.86 | 8.7M |
| 2024-12-18 | 1.92 | 1.93 | 1.83 | 1.88 | 16.4M |
| 2024-12-17 | 1.96 | 1.96 | 1.87 | 1.90 | 21.4M |
| 2024-12-16 | 2.07 | 2.12 | 2.00 | 2.02 | 18.3M |
| 2024-12-13 | 2.19 | 2.23 | 2.01 | 2.04 | 33.4M |
| 2024-12-12 | 2.13 | 2.27 | 2.05 | 2.22 | 50.8M |
| 2024-12-11 | 1.99 | 2.14 | 1.98 | 2.07 | 36.6M |
| 2024-12-10 | 2.15 | 2.18 | 1.97 | 1.97 | 24.4M |
| 2024-12-09 | 2.05 | 2.06 | 1.97 | 2.06 | 17.5M |
| 2024-12-06 | 1.90 | 2.01 | 1.87 | 2.00 | 27.4M |
| 2024-12-05 | 1.91 | 1.91 | 1.85 | 1.88 | 5.6M |
| 2024-12-04 | 1.93 | 1.94 | 1.88 | 1.89 | 7.9M |
| 2024-12-03 | 1.93 | 1.94 | 1.89 | 1.91 | 8.9M |
| 2024-12-02 | 1.90 | 1.94 | 1.88 | 1.92 | 6.6M |
| 2024-11-29 | 1.87 | 1.91 | 1.83 | 1.91 | 8.8M |
| 2024-11-28 | 1.93 | 1.93 | 1.86 | 1.87 | 7.3M |
| 2024-11-27 | 1.97 | 1.97 | 1.83 | 1.90 | 13.1M |
| 2024-11-26 | 1.90 | 2.13 | 1.87 | 1.94 | 27.7M |
| 2024-11-25 | 1.95 | 1.95 | 1.77 | 1.89 | 19.7M |
| 2024-11-22 | 2.00 | 2.06 | 1.92 | 1.94 | 24.0M |
| 2024-11-21 | 2.11 | 2.12 | 1.99 | 2.00 | 21.6M |
| 2024-11-20 | 2.04 | 2.20 | 2.00 | 2.11 | 40.2M |
| 2024-11-19 | 2.02 | 2.09 | 1.97 | 2.02 | 21.3M |
| 2024-11-18 | 2.05 | 2.05 | 1.99 | 2.02 | 8.0M |
| 2024-11-15 | 2.05 | 2.05 | 2.02 | 2.05 | 8.6M |
| 2024-11-14 | 2.08 | 2.08 | 2.00 | 2.05 | 11.2M |
| 2024-11-13 | 2.06 | 2.10 | 2.01 | 2.08 | 11.4M |
| 2024-11-12 | 2.17 | 2.17 | 2.06 | 2.07 | 15.9M |
| 2024-11-11 | 2.19 | 2.19 | 2.10 | 2.15 | 19.6M |
| 2024-11-08 | 2.14 | 2.18 | 2.06 | 2.11 | 21.9M |
| 2024-11-07 | 2.07 | 2.09 | 2.00 | 2.08 | 23.7M |
| 2024-11-06 | 2.15 | 2.24 | 2.04 | 2.05 | 43.4M |
| 2024-11-05 | 2.00 | 2.12 | 1.98 | 2.02 | 23.5M |
| 2024-11-04 | 2.45 | 2.45 | 1.97 | 2.00 | 48.5M |
| 2024-11-01 | 2.89 | 2.89 | 2.66 | 2.67 | 6.7M |
| 2024-10-31 | 3.00 | 3.10 | 2.88 | 2.89 | 4.2M |
| 2024-10-30 | 3.25 | 3.34 | 2.98 | 2.98 | 9.6M |
| 2024-10-29 | 2.68 | 4.00 | 2.68 | 3.19 | 19.2M |
| 2024-10-28 | 3.00 | 3.04 | 2.77 | 2.84 | 2.7M |
| 2024-10-25 | 3.05 | 3.12 | 3.01 | 3.06 | 0.5M |
| 2024-10-24 | 3.08 | 3.13 | 3.00 | 3.07 | 0.8M |
| 2024-10-23 | 3.17 | 3.18 | 3.07 | 3.09 | 0.7M |
| 2024-10-22 | 3.07 | 3.16 | 3.07 | 3.11 | 0.5M |
| 2024-10-21 | 3.20 | 3.21 | 3.03 | 3.06 | 0.9M |
| 2024-10-18 | 3.06 | 3.24 | 3.06 | 3.20 | 1.4M |
| 2024-10-17 | 3.30 | 3.30 | 3.09 | 3.14 | 0.8M |
| 2024-10-16 | 3.16 | 3.30 | 3.05 | 3.25 | 1.2M |
| 2024-10-15 | 3.48 | 3.48 | 3.17 | 3.18 | 1.3M |
| 2024-10-14 | 3.43 | 3.70 | 3.30 | 3.42 | 1.8M |
| 2024-10-10 | 3.86 | 4.12 | 3.61 | 3.71 | 4.4M |
| 2024-10-09 | 4.50 | 4.87 | 3.93 | 4.10 | 9.1M |
| 2024-10-08 | 3.76 | 6.09 | 3.64 | 4.09 | 14.5M |
| 2024-10-07 | 3.22 | 3.54 | 3.10 | 3.54 | 0.5M |
| 2024-10-04 | 3.10 | 3.46 | 3.10 | 3.19 | 1.0M |
| 2024-10-03 | 3.47 | 3.47 | 3.00 | 3.11 | 0.3M |
| 2024-10-02 | 3.85 | 3.85 | 3.37 | 3.45 | 1.1M |
| 2024-09-30 | 3.04 | 3.88 | 3.04 | 3.81 | 5.7M |
| 2024-09-27 | 3.05 | 3.08 | 2.85 | 2.96 | 2.3M |
| 2024-09-26 | 2.65 | 3.20 | 2.57 | 2.83 | 6.6M |
| 2024-09-25 | 2.90 | 3.05 | 2.65 | 2.65 | 0.9M |
| 2024-09-24 | 2.85 | 3.06 | 2.69 | 2.89 | 1.1M |
| 2024-09-23 | 2.64 | 2.76 | 2.55 | 2.72 | 1.2M |
| 2024-09-20 | 2.47 | 2.54 | 2.40 | 2.54 | 0.5M |
| 2024-09-19 | 2.47 | 2.47 | 2.29 | 2.35 | 0.2M |
| 2024-09-17 | 2.19 | 2.24 | 2.19 | 2.24 | 0.0M |
| 2024-09-16 | 2.26 | 2.26 | 2.19 | 2.19 | 0.1M |
| 2024-09-13 | 2.24 | 2.42 | 2.19 | 2.26 | 0.8M |
| 2024-09-12 | 2.18 | 2.27 | 2.18 | 2.24 | 0.3M |
| 2024-09-11 | 2.05 | 2.22 | 2.05 | 2.18 | 0.9M |
| 2024-09-10 | 2.15 | 2.27 | 2.08 | 2.18 | 1.3M |
| 2024-09-09 | 2.50 | 2.50 | 2.15 | 2.15 | 1.6M |
| 2024-09-05 | 2.90 | 2.90 | 2.47 | 2.50 | 1.8M |
| 2024-09-04 | 3.03 | 3.03 | 2.80 | 2.85 | 0.2M |
| 2024-09-03 | 3.03 | 3.08 | 2.90 | 3.04 | 0.0M |
| 2024-09-02 | 3.08 | 3.08 | 2.90 | 3.03 | 0.0M |
| 2024-08-30 | 3.09 | 3.09 | 2.92 | 2.97 | 0.1M |
| 2024-08-29 | 3.11 | 3.11 | 2.92 | 3.03 | 0.0M |
| 2024-08-28 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0M |
| 2024-08-27 | 3.04 | 3.04 | 3.02 | 3.04 | 0.0M |
| 2024-08-26 | 2.96 | 3.06 | 2.86 | 2.99 | 0.0M |
| 2024-08-23 | 3.01 | 3.01 | 2.89 | 2.97 | 0.1M |
| 2024-08-22 | 2.96 | 3.18 | 2.96 | 3.01 | 0.2M |
| 2024-08-21 | 2.98 | 2.98 | 2.95 | 2.96 | 0.3M |
| 2024-08-20 | 2.98 | 2.98 | 2.88 | 2.93 | 0.0M |
| 2024-08-19 | 3.10 | 3.10 | 2.82 | 2.87 | 0.6M |
| 2024-08-16 | 3.00 | 3.14 | 2.85 | 2.91 | 0.2M |
| 2024-08-15 | 3.13 | 3.13 | 2.98 | 2.99 | 0.0M |
| 2024-08-14 | 3.20 | 3.20 | 3.01 | 3.08 | 0.1M |
| 2024-08-13 | 3.14 | 3.14 | 2.99 | 3.05 | 0.1M |
| 2024-08-12 | 3.12 | 3.22 | 2.90 | 3.05 | 0.7M |
| 2024-08-09 | 3.25 | 3.39 | 3.13 | 3.13 | 0.2M |
| 2024-08-08 | 3.33 | 3.49 | 3.17 | 3.25 | 0.3M |
| 2024-08-07 | 3.64 | 3.64 | 3.22 | 3.33 | 0.5M |
| 2024-08-06 | 3.14 | 3.63 | 3.13 | 3.33 | 2.1M |
| 2024-08-05 | 3.29 | 3.29 | 2.91 | 3.16 | 0.8M |
| 2024-08-02 | 2.86 | 3.30 | 2.86 | 3.20 | 3.2M |
| 2024-08-01 | 2.97 | 2.99 | 2.76 | 2.86 | 0.6M |
| 2024-07-31 | 2.54 | 3.17 | 2.54 | 2.86 | 3.7M |
| 2024-07-30 | 2.45 | 2.52 | 2.42 | 2.52 | 0.1M |
| 2024-07-29 | 2.57 | 2.57 | 2.50 | 2.51 | 0.0M |
| 2024-07-26 | 2.60 | 2.60 | 2.53 | 2.54 | 0.0M |
| 2024-07-25 | 2.59 | 2.59 | 2.52 | 2.57 | 0.0M |
| 2024-07-24 | 2.60 | 2.60 | 2.50 | 2.58 | 0.1M |
| 2024-07-23 | 2.64 | 2.64 | 2.53 | 2.62 | 0.1M |
| 2024-07-22 | 2.65 | 2.65 | 2.55 | 2.60 | 0.1M |
| 2024-07-19 | 2.68 | 2.68 | 2.44 | 2.65 | 0.8M |
| 2024-07-18 | 2.80 | 2.80 | 2.57 | 2.61 | 0.8M |
| 2024-07-17 | 2.86 | 2.86 | 2.71 | 2.75 | 0.5M |
| 2024-07-16 | 2.80 | 2.88 | 2.77 | 2.79 | 0.3M |
| 2024-07-15 | 3.13 | 3.13 | 2.79 | 2.79 | 1.2M |
| 2024-07-12 | 3.20 | 3.31 | 3.14 | 3.16 | 0.5M |
| 2024-07-11 | 3.17 | 3.31 | 3.07 | 3.22 | 1.1M |
| 2024-07-10 | 3.29 | 3.29 | 3.08 | 3.15 | 1.0M |
| 2024-07-09 | 3.54 | 3.54 | 3.29 | 3.29 | 0.8M |
| 2024-07-08 | 4.00 | 4.00 | 3.44 | 3.50 | 0.6M |
| 2024-07-05 | 4.00 | 4.00 | 3.84 | 3.86 | 0.1M |
| 2024-07-04 | 4.00 | 4.00 | 3.90 | 3.97 | 0.1M |
| 2024-07-03 | 4.16 | 4.16 | 3.95 | 4.00 | 0.1M |
| 2024-07-02 | 4.34 | 4.34 | 3.92 | 4.04 | 0.3M |
| 2024-06-28 | 4.10 | 4.13 | 4.04 | 4.10 | 0.1M |
| 2024-06-27 | 4.10 | 4.13 | 4.01 | 4.02 | 1.7M |
| 2024-06-26 | 4.00 | 4.13 | 4.00 | 4.05 | 1.2M |
| 2024-06-25 | 4.25 | 4.25 | 3.97 | 4.00 | 1.0M |
| 2024-06-24 | 4.14 | 4.29 | 3.95 | 4.07 | 1.0M |
| 2024-06-21 | 4.20 | 4.30 | 4.00 | 4.11 | 1.0M |
| 2024-06-20 | 4.56 | 4.56 | 4.00 | 4.11 | 1.0M |
| 2024-06-19 | 4.16 | 4.20 | 4.06 | 4.16 | 1.0M |
| 2024-06-18 | 4.08 | 4.34 | 4.00 | 4.09 | 2.2M |
| 2024-06-17 | 4.52 | 4.52 | 4.18 | 4.20 | 0.2M |
| 2024-06-14 | 4.65 | 4.65 | 4.26 | 4.30 | 0.3M |
| 2024-06-13 | 4.50 | 4.50 | 4.36 | 4.42 | 0.2M |
| 2024-06-12 | 4.18 | 4.80 | 4.18 | 4.50 | 1.1M |
| 2024-06-11 | 4.79 | 4.86 | 4.70 | 4.78 | 0.7M |
| 2024-06-07 | 4.89 | 4.89 | 4.72 | 4.79 | 0.7M |
| 2024-06-06 | 4.71 | 4.83 | 4.71 | 4.78 | 0.7M |
| 2024-06-05 | 4.80 | 4.82 | 4.71 | 4.80 | 0.8M |
| 2024-06-04 | 4.85 | 5.00 | 4.75 | 4.80 | 0.9M |
| 2024-06-03 | 4.94 | 4.97 | 4.78 | 4.81 | 0.7M |
| 2024-05-31 | 5.10 | 5.13 | 4.85 | 4.85 | 0.6M |
| 2024-05-30 | 4.96 | 5.15 | 4.90 | 5.03 | 0.4M |
| 2024-05-29 | 5.26 | 5.26 | 4.96 | 5.07 | 1.0M |
| 2024-05-28 | 5.20 | 6.22 | 4.97 | 5.09 | 5.4M |
| 2024-05-27 | 4.92 | 4.98 | 4.85 | 4.97 | 0.1M |
| 2024-05-24 | 5.00 | 5.10 | 4.80 | 4.90 | 0.5M |
| 2024-05-23 | 5.36 | 5.36 | 5.08 | 5.14 | 0.5M |
| 2024-05-22 | 5.47 | 5.47 | 5.21 | 5.30 | 0.1M |
| 2024-05-21 | 5.69 | 5.69 | 5.24 | 5.34 | 0.2M |
| 2024-05-20 | 5.48 | 5.48 | 5.30 | 5.35 | 0.4M |
| 2024-05-17 | 5.43 | 5.43 | 5.28 | 5.30 | 0.2M |
| 2024-05-16 | 5.34 | 5.55 | 5.34 | 5.37 | 0.3M |
| 2024-05-14 | 5.29 | 5.65 | 5.28 | 5.48 | 0.5M |
| 2024-05-13 | 5.58 | 5.58 | 5.29 | 5.39 | 0.4M |
| 2024-05-10 | 5.76 | 5.76 | 5.39 | 5.48 | 0.4M |
| 2024-05-09 | 5.38 | 5.75 | 5.31 | 5.57 | 0.7M |
| 2024-05-08 | 5.69 | 5.69 | 5.25 | 5.34 | 0.4M |
| 2024-05-07 | 5.78 | 5.89 | 5.52 | 5.52 | 0.4M |
| 2024-05-06 | 5.45 | 5.80 | 5.30 | 5.60 | 2.0M |
| 2024-05-03 | 5.11 | 5.24 | 5.10 | 5.10 | 0.3M |
| 2024-05-02 | 5.36 | 5.45 | 5.10 | 5.24 | 0.2M |
| 2024-04-30 | 5.18 | 5.92 | 5.18 | 5.50 | 2.6M |
| 2024-04-29 | 5.06 | 5.30 | 5.06 | 5.11 | 0.3M |
| 2024-04-26 | 5.02 | 5.10 | 4.93 | 5.06 | 0.4M |
| 2024-04-25 | 5.09 | 5.09 | 4.90 | 4.95 | 0.4M |
| 2024-04-24 | 5.40 | 5.40 | 4.97 | 4.99 | 0.1M |
| 2024-04-23 | 5.24 | 5.69 | 5.05 | 5.08 | 0.4M |
| 2024-04-22 | 5.25 | 5.26 | 4.90 | 5.08 | 0.4M |
| 2024-04-19 | 5.16 | 5.39 | 5.08 | 5.09 | 0.4M |
| 2024-04-18 | 5.50 | 5.50 | 5.20 | 5.32 | 0.4M |
| 2024-04-17 | 6.01 | 6.03 | 5.19 | 5.37 | 0.2M |
| 2024-04-16 | 5.40 | 6.40 | 5.23 | 5.40 | 0.7M |
| 2024-04-15 | 5.42 | 5.49 | 5.21 | 5.34 | 0.1M |
| 2024-04-12 | 5.59 | 5.64 | 5.41 | 5.42 | 0.2M |
| 2024-04-11 | 5.29 | 5.60 | 5.07 | 5.52 | 0.4M |
| 2024-04-10 | 5.27 | 5.31 | 5.15 | 5.29 | 0.4M |
| 2024-04-09 | 5.42 | 5.46 | 5.30 | 5.30 | 0.1M |
| 2024-04-08 | 5.70 | 5.75 | 5.42 | 5.55 | 0.5M |
| 2024-04-05 | 5.65 | 5.65 | 5.31 | 5.62 | 0.4M |
| 2024-04-03 | 5.70 | 5.80 | 5.40 | 5.48 | 0.2M |
| 2024-04-02 | 5.50 | 5.68 | 5.20 | 5.65 | 0.2M |
| 2024-03-28 | 5.42 | 5.54 | 5.16 | 5.50 | 0.1M |
| 2024-03-27 | 5.20 | 5.49 | 5.11 | 5.35 | 0.1M |
| 2024-03-26 | 5.39 | 5.39 | 5.18 | 5.35 | 0.1M |
| 2024-03-25 | 5.50 | 5.80 | 5.38 | 5.40 | 0.5M |
| 2024-03-22 | 5.70 | 5.73 | 5.50 | 5.69 | 0.1M |
| 2024-03-21 | 5.59 | 5.82 | 5.45 | 5.80 | 0.3M |
| 2024-03-20 | 5.09 | 5.70 | 5.09 | 5.59 | 0.6M |
| 2024-03-19 | 5.52 | 5.52 | 5.30 | 5.49 | 0.2M |
| 2024-03-18 | 5.50 | 5.83 | 5.29 | 5.52 | 0.2M |
| 2024-03-15 | 5.60 | 5.70 | 5.44 | 5.60 | 0.2M |
| 2024-03-14 | 5.45 | 5.74 | 5.44 | 5.60 | 0.2M |
| 2024-03-13 | 5.91 | 5.91 | 5.56 | 5.62 | 0.5M |
| 2024-03-12 | 6.15 | 6.15 | 5.69 | 5.92 | 0.9M |
| 2024-03-11 | 6.48 | 6.48 | 6.00 | 6.12 | 0.4M |
| 2024-03-08 | 6.68 | 6.68 | 5.83 | 6.05 | 1.9M |
| 2024-03-07 | 6.19 | 7.95 | 6.06 | 6.37 | 7.1M |
| 2024-03-06 | 5.60 | 6.51 | 5.45 | 6.07 | 0.9M |
| 2024-03-05 | 6.00 | 6.30 | 5.67 | 5.69 | 0.5M |
| 2024-03-04 | 6.10 | 6.35 | 4.88 | 6.00 | 1.6M |
| 2024-03-01 | 6.14 | 6.44 | 5.83 | 6.05 | 1.0M |
| 2024-02-29 | 6.11 | 6.35 | 6.00 | 6.27 | 0.2M |
| 2024-02-28 | 6.48 | 6.79 | 6.29 | 6.31 | 0.4M |
| 2024-02-27 | 6.59 | 6.81 | 6.50 | 6.67 | 0.2M |
| 2024-02-26 | 6.66 | 6.90 | 6.43 | 6.67 | 0.2M |
| 2024-02-23 | 6.50 | 6.70 | 6.11 | 6.68 | 0.6M |
| 2024-02-22 | 7.19 | 7.19 | 6.46 | 6.63 | 0.7M |
| 2024-02-21 | 6.96 | 7.12 | 6.81 | 6.95 | 0.2M |
| 2024-02-20 | 6.90 | 7.10 | 6.58 | 6.96 | 0.3M |
| 2024-02-19 | 8.30 | 8.30 | 6.60 | 7.10 | 1.0M |
| 2024-02-16 | 7.90 | 8.55 | 7.72 | 8.25 | 0.3M |
| 2024-02-15 | 7.35 | 7.79 | 7.34 | 7.70 | 0.1M |
| 2024-02-14 | 7.80 | 8.00 | 7.40 | 7.52 | 0.1M |
| 2024-02-09 | 7.80 | 7.90 | 7.80 | 7.89 | 0.0M |
| 2024-02-08 | 7.51 | 8.00 | 7.40 | 7.61 | 0.1M |
| 2024-02-07 | 8.60 | 8.60 | 7.20 | 7.57 | 0.2M |
| 2024-02-06 | 7.90 | 8.18 | 7.86 | 7.86 | 0.2M |
| 2024-02-05 | 8.29 | 8.49 | 7.63 | 7.86 | 0.4M |
| 2024-02-02 | 9.47 | 9.74 | 8.25 | 8.50 | 0.5M |
| 2024-02-01 | 9.77 | 9.77 | 8.90 | 9.47 | 0.2M |
| 2024-01-31 | 9.70 | 9.75 | 8.80 | 9.66 | 0.6M |
| 2024-01-30 | 12.00 | 12.00 | 9.70 | 9.76 | 0.6M |
| 2024-01-29 | 11.60 | 12.34 | 10.50 | 11.82 | 0.6M |
| 2024-01-26 | 9.87 | 11.60 | 9.71 | 11.60 | 0.6M |
| 2024-01-25 | 11.10 | 11.60 | 9.65 | 10.00 | 0.5M |
| 2024-01-24 | 10.88 | 11.70 | 10.28 | 10.94 | 0.6M |
| 2024-01-23 | 8.95 | 10.90 | 8.95 | 10.60 | 0.9M |
| 2024-01-22 | 9.10 | 9.36 | 8.53 | 8.95 | 0.6M |
| 2024-01-19 | 8.43 | 9.29 | 8.42 | 8.98 | 0.6M |
| 2024-01-18 | 8.00 | 8.68 | 8.00 | 8.44 | 0.6M |
| 2024-01-17 | 7.55 | 8.80 | 7.55 | 8.24 | 0.6M |
| 2024-01-16 | 7.50 | 7.71 | 7.41 | 7.70 | 0.5M |
| 2024-01-15 | 7.01 | 7.50 | 6.43 | 7.41 | 0.5M |
| 2024-01-12 | 7.70 | 7.70 | 7.19 | 7.19 | 0.1M |
| 2024-01-11 | 7.79 | 7.80 | 7.40 | 7.61 | 0.3M |
| 2024-01-10 | 6.90 | 7.62 | 6.90 | 7.57 | 0.2M |
| 2024-01-09 | 7.63 | 7.64 | 7.16 | 7.40 | 0.2M |
| 2024-01-08 | 7.40 | 7.49 | 7.20 | 7.40 | 0.2M |
| 2024-01-05 | 7.31 | 7.58 | 7.31 | 7.41 | 0.1M |
| 2024-01-04 | 7.42 | 7.58 | 7.08 | 7.51 | 0.1M |
| 2024-01-03 | 7.70 | 7.70 | 7.23 | 7.42 | 0.1M |
| 2024-01-02 | 7.30 | 7.50 | 7.02 | 7.47 | 0.1M |