3.53
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 5.17 | 5.17 | 4.92 | 5.17 | 14.0M |
| 2021-12-29 | 4.99 | 5.20 | 4.83 | 4.92 | 12.1M |
| 2021-12-28 | 5.00 | 5.11 | 4.88 | 4.98 | 12.7M |
| 2021-12-27 | 4.81 | 5.05 | 4.80 | 5.05 | 14.0M |
| 2021-12-24 | 4.92 | 5.00 | 4.73 | 4.81 | 13.1M |
| 2021-12-23 | 5.02 | 5.13 | 4.80 | 4.98 | 12.1M |
| 2021-12-22 | 5.20 | 5.33 | 5.02 | 5.02 | 16.1M |
| 2021-12-21 | 5.25 | 5.50 | 5.14 | 5.28 | 16.6M |
| 2021-12-20 | 5.22 | 5.42 | 5.08 | 5.32 | 24.0M |
| 2021-12-17 | 4.89 | 5.16 | 4.82 | 5.16 | 24.4M |
| 2021-12-16 | 4.67 | 4.97 | 4.55 | 4.91 | 22.6M |
| 2021-12-15 | 5.21 | 5.21 | 4.79 | 4.79 | 28.0M |
| 2021-12-14 | 4.88 | 5.04 | 4.75 | 5.04 | 8.6M |
| 2021-12-13 | 5.04 | 5.15 | 4.79 | 4.80 | 26.8M |
| 2021-12-10 | 5.06 | 5.38 | 4.98 | 5.04 | 30.9M |
| 2021-12-09 | 5.28 | 5.38 | 5.23 | 5.23 | 13.0M |
| 2021-12-08 | 6.09 | 6.09 | 5.51 | 5.51 | 36.9M |
| 2021-12-07 | 5.80 | 5.80 | 5.75 | 5.80 | 6.3M |
| 2021-12-06 | 5.39 | 5.52 | 5.28 | 5.52 | 19.6M |
| 2021-12-03 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9M |
| 2021-12-02 | 5.01 | 5.01 | 4.92 | 5.01 | 9.6M |
| 2021-12-01 | 4.77 | 4.77 | 4.61 | 4.77 | 27.9M |
| 2021-11-30 | 4.54 | 4.54 | 4.54 | 4.54 | 4.9M |
| 2021-11-29 | 4.02 | 4.32 | 4.02 | 4.32 | 15.9M |
| 2021-11-26 | 3.98 | 4.15 | 3.98 | 4.11 | 12.2M |
| 2021-11-25 | 3.92 | 4.11 | 3.89 | 4.02 | 14.8M |
| 2021-11-24 | 3.89 | 3.99 | 3.89 | 3.93 | 10.7M |
| 2021-11-23 | 4.15 | 4.19 | 3.96 | 3.98 | 18.5M |
| 2021-11-22 | 3.75 | 4.03 | 3.74 | 4.03 | 13.5M |
| 2021-11-19 | 3.93 | 3.94 | 3.82 | 3.84 | 11.6M |
| 2021-11-18 | 3.89 | 4.01 | 3.87 | 3.91 | 12.7M |
| 2021-11-17 | 3.92 | 4.05 | 3.84 | 3.96 | 15.1M |
| 2021-11-16 | 3.94 | 4.10 | 3.90 | 3.90 | 22.2M |
| 2021-11-15 | 4.33 | 4.33 | 4.11 | 4.11 | 16.5M |
| 2021-11-12 | 4.28 | 4.48 | 4.23 | 4.33 | 19.3M |
| 2021-11-11 | 4.52 | 4.63 | 4.22 | 4.29 | 31.4M |
| 2021-11-10 | 4.21 | 4.44 | 4.20 | 4.44 | 17.4M |
| 2021-11-09 | 3.94 | 4.23 | 3.91 | 4.23 | 25.0M |
| 2021-11-08 | 3.90 | 4.03 | 3.84 | 4.03 | 24.4M |
| 2021-11-05 | 3.91 | 4.03 | 3.83 | 3.84 | 13.2M |
| 2021-11-04 | 3.90 | 4.15 | 3.82 | 3.96 | 22.7M |
| 2021-11-03 | 3.76 | 3.96 | 3.61 | 3.96 | 23.2M |
| 2021-11-02 | 3.74 | 3.98 | 3.74 | 3.77 | 28.3M |
| 2021-11-01 | 4.01 | 4.09 | 3.94 | 3.94 | 11.0M |
| 2021-10-29 | 4.59 | 4.59 | 4.15 | 4.15 | 42.9M |
| 2021-10-28 | 4.37 | 4.37 | 4.37 | 4.37 | 1.5M |
| 2021-10-27 | 4.00 | 4.16 | 3.98 | 4.16 | 11.9M |
| 2021-10-26 | 4.01 | 4.14 | 3.95 | 3.96 | 31.5M |
| 2021-10-25 | 4.31 | 4.42 | 4.16 | 4.16 | 20.5M |
| 2021-10-22 | 4.38 | 4.57 | 4.38 | 4.38 | 24.5M |
| 2021-10-21 | 4.66 | 4.74 | 4.61 | 4.61 | 13.9M |
| 2021-10-20 | 5.10 | 5.34 | 4.85 | 4.85 | 26.8M |
| 2021-10-19 | 5.10 | 5.19 | 5.10 | 5.10 | 6.5M |
| 2021-10-18 | 5.37 | 5.48 | 5.37 | 5.37 | 10.9M |
| 2021-10-15 | 5.95 | 5.96 | 5.65 | 5.65 | 5.4M |
| 2021-10-14 | 5.88 | 5.95 | 5.63 | 5.95 | 6.0M |
| 2021-10-13 | 6.12 | 6.19 | 5.88 | 5.88 | 7.7M |
| 2021-10-12 | 6.28 | 6.44 | 6.10 | 6.19 | 6.5M |
| 2021-10-11 | 5.91 | 6.21 | 5.91 | 6.21 | 7.3M |
| 2021-10-08 | 5.70 | 5.91 | 5.64 | 5.91 | 6.3M |
| 2021-09-30 | 5.61 | 5.79 | 5.30 | 5.63 | 4.7M |
| 2021-09-29 | 5.64 | 5.76 | 5.45 | 5.57 | 5.9M |
| 2021-09-28 | 5.68 | 6.04 | 5.59 | 5.74 | 4.3M |
| 2021-09-27 | 6.16 | 6.16 | 5.86 | 5.86 | 5.8M |
| 2021-09-24 | 6.06 | 6.32 | 6.01 | 6.17 | 4.5M |
| 2021-09-23 | 6.14 | 6.33 | 6.01 | 6.07 | 7.6M |
| 2021-09-22 | 5.71 | 6.14 | 5.71 | 6.14 | 8.7M |
| 2021-09-17 | 6.16 | 6.26 | 5.85 | 5.85 | 7.7M |
| 2021-09-16 | 6.33 | 6.44 | 6.08 | 6.16 | 6.3M |
| 2021-09-15 | 6.47 | 6.50 | 6.24 | 6.38 | 13.2M |
| 2021-09-14 | 7.14 | 7.27 | 6.57 | 6.57 | 16.7M |
| 2021-09-13 | 6.78 | 6.92 | 6.72 | 6.92 | 7.1M |
| 2021-09-10 | 6.58 | 6.59 | 6.41 | 6.59 | 10.2M |
| 2021-09-09 | 5.95 | 6.45 | 5.95 | 6.28 | 6.3M |
| 2021-09-08 | 5.94 | 6.28 | 5.91 | 6.21 | 7.2M |
| 2021-09-07 | 6.02 | 6.12 | 5.82 | 6.00 | 6.2M |
| 2021-09-06 | 5.99 | 6.29 | 5.71 | 6.02 | 12.2M |
| 2021-09-03 | 5.80 | 5.99 | 5.75 | 5.99 | 11.4M |
| 2021-09-02 | 5.44 | 5.70 | 5.36 | 5.70 | 12.0M |
| 2021-09-01 | 5.07 | 5.43 | 4.91 | 5.43 | 13.8M |
| 2021-08-31 | 5.18 | 5.39 | 5.17 | 5.17 | 9.7M |
| 2021-08-30 | 5.74 | 5.85 | 5.44 | 5.44 | 9.3M |
| 2021-08-27 | 5.74 | 5.92 | 5.62 | 5.73 | 7.4M |
| 2021-08-26 | 5.73 | 5.94 | 5.61 | 5.72 | 8.5M |
| 2021-08-25 | 5.75 | 5.99 | 5.68 | 5.78 | 8.8M |
| 2021-08-24 | 5.81 | 6.20 | 5.67 | 5.83 | 16.1M |
| 2021-08-23 | 6.16 | 6.34 | 5.88 | 5.97 | 14.8M |
| 2021-08-20 | 6.27 | 6.29 | 6.00 | 6.16 | 20.9M |
| 2021-08-19 | 5.68 | 5.99 | 5.42 | 5.99 | 21.2M |
| 2021-08-18 | 5.81 | 5.91 | 5.69 | 5.70 | 11.1M |
| 2021-08-17 | 6.21 | 6.27 | 5.99 | 5.99 | 11.9M |
| 2021-08-16 | 6.40 | 6.55 | 6.20 | 6.30 | 10.2M |
| 2021-08-13 | 6.10 | 6.56 | 6.00 | 6.41 | 16.6M |
| 2021-08-12 | 6.39 | 6.67 | 6.30 | 6.30 | 17.7M |
| 2021-08-11 | 6.50 | 6.67 | 6.30 | 6.63 | 29.6M |
| 2021-08-10 | 6.35 | 6.35 | 6.22 | 6.35 | 7.9M |
| 2021-08-09 | 5.53 | 6.05 | 5.53 | 6.05 | 17.2M |
| 2021-08-06 | 5.76 | 5.76 | 5.76 | 5.76 | 6.7M |
| 2021-08-05 | 6.06 | 6.06 | 6.06 | 6.06 | 8.2M |
| 2021-07-28 | 6.38 | 6.38 | 6.06 | 6.38 | 26.4M |
| 2021-07-27 | 5.61 | 6.08 | 5.61 | 6.08 | 11.5M |
| 2021-07-26 | 5.79 | 5.79 | 5.23 | 5.79 | 39.1M |
| 2021-07-23 | 5.51 | 5.51 | 5.51 | 5.51 | 2.2M |
| 2021-07-22 | 5.25 | 5.25 | 5.25 | 5.25 | 3.2M |
| 2021-07-21 | 5.00 | 5.00 | 4.95 | 5.00 | 10.9M |
| 2021-07-20 | 4.76 | 4.76 | 4.76 | 4.76 | 0.4M |
| 2021-07-19 | 4.53 | 4.53 | 4.53 | 4.53 | 1.5M |
| 2021-07-16 | 4.46 | 4.64 | 4.24 | 4.31 | 19.3M |
| 2021-07-15 | 4.01 | 4.42 | 4.01 | 4.42 | 15.2M |
| 2021-07-14 | 4.21 | 4.21 | 3.85 | 4.21 | 18.6M |
| 2021-07-13 | 4.01 | 4.01 | 4.01 | 4.01 | 1.1M |
| 2021-07-12 | 3.82 | 3.82 | 3.82 | 3.82 | 1.7M |
| 2021-07-09 | 3.60 | 3.64 | 3.53 | 3.64 | 16.4M |
| 2021-07-08 | 3.24 | 3.47 | 3.24 | 3.47 | 6.9M |
| 2021-07-07 | 3.38 | 3.45 | 3.27 | 3.30 | 9.3M |
| 2021-07-06 | 3.39 | 3.57 | 3.37 | 3.40 | 11.0M |
| 2021-07-05 | 3.45 | 3.65 | 3.35 | 3.49 | 16.0M |
| 2021-07-02 | 3.65 | 3.73 | 3.37 | 3.51 | 23.6M |
| 2021-07-01 | 3.42 | 3.55 | 3.38 | 3.55 | 16.1M |
| 2021-06-30 | 3.19 | 3.38 | 3.12 | 3.38 | 14.8M |
| 2021-06-29 | 2.94 | 3.22 | 2.92 | 3.22 | 17.9M |
| 2021-06-28 | 3.07 | 3.18 | 3.07 | 3.07 | 17.0M |
| 2021-06-25 | 3.57 | 3.57 | 3.23 | 3.23 | 37.0M |
| 2021-06-24 | 3.40 | 3.40 | 3.40 | 3.40 | 0.8M |
| 2021-06-23 | 3.23 | 3.24 | 3.23 | 3.24 | 2.2M |
| 2021-06-22 | 2.94 | 3.09 | 2.94 | 3.09 | 7.4M |
| 2021-06-21 | 2.80 | 2.94 | 2.73 | 2.94 | 12.0M |
| 2021-06-18 | 2.78 | 2.81 | 2.56 | 2.80 | 14.8M |
| 2021-06-17 | 2.63 | 2.68 | 2.61 | 2.68 | 11.7M |
| 2021-06-16 | 2.42 | 2.55 | 2.38 | 2.55 | 8.8M |
| 2021-06-15 | 2.47 | 2.49 | 2.28 | 2.43 | 13.3M |
| 2021-06-11 | 2.31 | 2.39 | 2.23 | 2.39 | 11.0M |
| 2021-06-10 | 2.29 | 2.36 | 2.26 | 2.28 | 8.8M |
| 2021-06-09 | 2.36 | 2.38 | 2.27 | 2.32 | 7.7M |
| 2021-06-08 | 2.28 | 2.38 | 2.23 | 2.31 | 13.5M |
| 2021-06-07 | 2.27 | 2.28 | 2.17 | 2.28 | 20.9M |
| 2021-06-04 | 2.13 | 2.17 | 2.08 | 2.17 | 5.0M |
| 2021-06-03 | 1.97 | 2.07 | 1.96 | 2.07 | 5.4M |
| 2021-06-02 | 1.98 | 1.99 | 1.96 | 1.97 | 4.7M |
| 2021-06-01 | 1.96 | 2.02 | 1.96 | 1.99 | 8.4M |
| 2021-05-31 | 1.99 | 2.00 | 1.93 | 1.97 | 9.1M |
| 2021-05-28 | 1.94 | 1.96 | 1.89 | 1.93 | 9.0M |
| 2021-05-27 | 1.93 | 2.02 | 1.92 | 1.95 | 9.7M |
| 2021-05-26 | 2.01 | 2.01 | 1.92 | 1.93 | 11.2M |
| 2021-05-25 | 2.00 | 2.06 | 1.92 | 2.02 | 18.2M |
| 2021-05-24 | 2.01 | 2.05 | 1.93 | 1.99 | 12.0M |
| 2021-05-21 | 2.09 | 2.21 | 2.03 | 2.03 | 17.7M |
| 2021-05-20 | 2.29 | 2.33 | 2.13 | 2.14 | 17.0M |
| 2021-05-19 | 2.37 | 2.37 | 2.20 | 2.23 | 21.8M |
| 2021-05-18 | 2.08 | 2.26 | 2.08 | 2.26 | 6.0M |
| 2021-05-17 | 2.15 | 2.15 | 1.95 | 2.15 | 18.6M |
| 2021-05-14 | 2.05 | 2.05 | 2.05 | 2.05 | 5.9M |
| 2021-05-13 | 1.87 | 1.95 | 1.86 | 1.95 | 14.9M |
| 2021-05-12 | 1.99 | 1.99 | 1.86 | 1.86 | 25.8M |
| 2021-05-11 | 1.81 | 1.96 | 1.81 | 1.96 | 23.5M |
| 2021-05-10 | 2.00 | 2.07 | 1.87 | 1.87 | 18.0M |
| 2021-05-07 | 1.94 | 1.97 | 1.94 | 1.97 | 20.6M |
| 2021-05-06 | 1.88 | 1.88 | 1.83 | 1.88 | 15.0M |
| 2021-04-30 | 1.73 | 1.79 | 1.72 | 1.79 | 6.5M |
| 2021-04-29 | 1.61 | 1.70 | 1.55 | 1.70 | 18.2M |
| 2021-04-28 | 1.59 | 1.62 | 1.59 | 1.62 | 11.0M |
| 2021-04-27 | 1.54 | 1.55 | 1.51 | 1.54 | 5.6M |
| 2021-04-26 | 1.53 | 1.57 | 1.51 | 1.55 | 8.0M |
| 2021-04-23 | 1.51 | 1.58 | 1.49 | 1.54 | 10.3M |
| 2021-04-22 | 1.48 | 1.52 | 1.48 | 1.50 | 3.2M |
| 2021-04-21 | 1.51 | 1.53 | 1.46 | 1.50 | 4.8M |
| 2021-04-20 | 1.54 | 1.56 | 1.52 | 1.52 | 3.7M |
| 2021-04-19 | 1.51 | 1.56 | 1.48 | 1.55 | 9.5M |
| 2021-04-16 | 1.50 | 1.58 | 1.49 | 1.55 | 14.0M |
| 2021-04-15 | 1.51 | 1.52 | 1.46 | 1.50 | 5.6M |
| 2021-04-14 | 1.57 | 1.58 | 1.52 | 1.54 | 5.5M |
| 2021-04-13 | 1.60 | 1.61 | 1.55 | 1.55 | 8.7M |
| 2021-04-12 | 1.58 | 1.65 | 1.55 | 1.60 | 8.1M |
| 2021-04-09 | 1.57 | 1.64 | 1.54 | 1.59 | 4.8M |
| 2021-04-08 | 1.70 | 1.70 | 1.60 | 1.61 | 8.4M |
| 2021-04-07 | 1.59 | 1.68 | 1.55 | 1.65 | 10.5M |
| 2021-04-06 | 1.55 | 1.63 | 1.51 | 1.62 | 13.3M |
| 2021-04-02 | 1.50 | 1.59 | 1.47 | 1.55 | 9.6M |
| 2021-04-01 | 1.52 | 1.54 | 1.50 | 1.52 | 8.5M |
| 2021-03-31 | 1.56 | 1.65 | 1.56 | 1.58 | 8.1M |
| 2021-03-30 | 1.52 | 1.60 | 1.51 | 1.58 | 7.9M |
| 2021-03-29 | 1.59 | 1.60 | 1.56 | 1.56 | 10.6M |
| 2021-03-26 | 1.76 | 1.78 | 1.64 | 1.64 | 19.9M |
| 2021-03-25 | 1.70 | 1.73 | 1.69 | 1.73 | 5.9M |
| 2021-03-24 | 1.53 | 1.65 | 1.52 | 1.65 | 13.5M |
| 2021-03-23 | 1.52 | 1.62 | 1.50 | 1.57 | 19.7M |
| 2021-03-22 | 1.60 | 1.60 | 1.54 | 1.54 | 18.4M |
| 2021-03-19 | 1.65 | 1.66 | 1.62 | 1.62 | 14.6M |
| 2021-03-18 | 1.61 | 1.73 | 1.60 | 1.70 | 16.7M |
| 2021-03-17 | 1.65 | 1.69 | 1.64 | 1.65 | 22.4M |
| 2021-03-16 | 1.73 | 1.73 | 1.73 | 1.73 | 2.9M |
| 2021-03-15 | 1.65 | 1.83 | 1.65 | 1.82 | 29.8M |
| 2021-03-12 | 1.74 | 1.74 | 1.74 | 1.74 | 0.8M |
| 2021-03-11 | 2.03 | 2.03 | 1.83 | 1.83 | 9.7M |
| 2021-03-10 | 1.92 | 1.93 | 1.92 | 1.93 | 5.5M |
| 2021-03-09 | 1.79 | 1.84 | 1.75 | 1.84 | 6.8M |
| 2021-03-08 | 1.70 | 1.75 | 1.67 | 1.75 | 7.5M |
| 2021-03-05 | 1.65 | 1.67 | 1.64 | 1.67 | 5.0M |
| 2021-03-04 | 1.55 | 1.59 | 1.53 | 1.59 | 11.3M |
| 2021-03-03 | 1.50 | 1.51 | 1.43 | 1.51 | 9.0M |
| 2021-03-02 | 1.37 | 1.44 | 1.34 | 1.44 | 10.1M |
| 2021-03-01 | 1.33 | 1.37 | 1.29 | 1.37 | 9.4M |
| 2021-02-26 | 1.22 | 1.30 | 1.19 | 1.30 | 7.3M |
| 2021-02-25 | 1.31 | 1.32 | 1.24 | 1.24 | 5.9M |
| 2021-02-24 | 1.33 | 1.33 | 1.24 | 1.31 | 9.8M |
| 2021-02-23 | 1.26 | 1.27 | 1.23 | 1.27 | 4.6M |
| 2021-02-22 | 1.18 | 1.21 | 1.17 | 1.21 | 2.3M |
| 2021-02-19 | 1.11 | 1.16 | 1.10 | 1.15 | 4.2M |
| 2021-02-18 | 1.07 | 1.10 | 1.07 | 1.10 | 2.8M |
| 2021-02-10 | 1.03 | 1.05 | 1.01 | 1.05 | 2.5M |
| 2021-02-09 | 1.02 | 1.08 | 1.02 | 1.03 | 4.3M |
| 2021-02-08 | 1.08 | 1.08 | 1.05 | 1.05 | 3.1M |
| 2021-02-05 | 1.14 | 1.16 | 1.10 | 1.10 | 5.7M |
| 2021-02-04 | 1.17 | 1.17 | 1.15 | 1.16 | 8.0M |
| 2021-02-03 | 1.10 | 1.12 | 1.08 | 1.11 | 2.4M |
| 2021-02-02 | 1.14 | 1.15 | 1.09 | 1.11 | 3.7M |
| 2021-02-01 | 1.05 | 1.13 | 1.05 | 1.13 | 12.2M |
| 2021-01-29 | 1.07 | 1.10 | 1.06 | 1.10 | 7.5M |
| 2021-01-28 | 0.99 | 1.05 | 0.97 | 1.05 | 10.5M |
| 2021-01-27 | 0.98 | 1.03 | 0.95 | 1.00 | 5.8M |
| 2021-01-26 | 0.95 | 1.00 | 0.95 | 0.99 | 4.5M |
| 2021-01-25 | 0.96 | 1.01 | 0.92 | 0.98 | 7.2M |
| 2021-01-22 | 0.95 | 0.99 | 0.94 | 0.96 | 3.3M |
| 2021-01-21 | 0.96 | 0.97 | 0.93 | 0.96 | 5.6M |
| 2021-01-20 | 1.00 | 1.03 | 0.95 | 0.98 | 9.2M |
| 2021-01-19 | 0.95 | 0.98 | 0.93 | 0.98 | 6.9M |
| 2021-01-18 | 0.88 | 0.93 | 0.86 | 0.93 | 9.0M |
| 2021-01-15 | 0.91 | 0.91 | 0.88 | 0.89 | 11.2M |
| 2021-01-14 | 0.96 | 0.96 | 0.91 | 0.91 | 10.3M |
| 2021-01-13 | 1.00 | 1.02 | 0.96 | 0.96 | 8.3M |
| 2021-01-12 | 1.02 | 1.03 | 1.00 | 1.01 | 3.2M |
| 2021-01-11 | 1.06 | 1.08 | 1.03 | 1.03 | 2.4M |
| 2021-01-08 | 1.10 | 1.10 | 1.06 | 1.07 | 2.9M |
| 2021-01-07 | 1.10 | 1.14 | 1.08 | 1.11 | 4.6M |
| 2021-01-06 | 1.11 | 1.14 | 1.09 | 1.10 | 5.1M |
| 2021-01-05 | 1.13 | 1.17 | 1.11 | 1.15 | 7.8M |
| 2021-01-04 | 1.11 | 1.11 | 1.09 | 1.11 | 5.6M |