0.86
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 | 3.28 | 3.28 | 3.28 | 3.28 | 1.8M |
| 2024-12-30 | 3.45 | 3.45 | 3.45 | 3.45 | 1.8M |
| 2024-12-27 | 3.63 | 3.63 | 3.63 | 3.63 | 1.1M |
| 2024-12-26 | 3.82 | 3.82 | 3.82 | 3.82 | 1.4M |
| 2024-12-24 | 4.02 | 4.02 | 4.02 | 4.02 | 0.4M |
| 2024-12-23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.3M |
| 2024-12-20 | 4.44 | 4.44 | 4.44 | 4.44 | 0.4M |
| 2024-12-19 | 4.68 | 4.68 | 4.68 | 4.68 | 0.4M |
| 2024-12-18 | 4.92 | 4.92 | 4.92 | 4.92 | 2.1M |
| 2024-12-17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2M |
| 2024-12-16 | 5.44 | 5.44 | 5.44 | 5.44 | 0.2M |
| 2024-12-13 | 5.72 | 5.72 | 5.72 | 5.72 | 0.2M |
| 2024-12-12 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2M |
| 2024-12-11 | 6.33 | 6.33 | 6.33 | 6.33 | 0.2M |
| 2024-12-10 | 6.65 | 6.65 | 6.65 | 6.65 | 0.1M |
| 2024-12-09 | 7.00 | 7.00 | 7.00 | 7.00 | 0.1M |
| 2024-12-06 | 7.36 | 7.36 | 7.36 | 7.36 | 0.1M |
| 2024-12-05 | 7.74 | 7.74 | 7.74 | 7.74 | 0.1M |
| 2024-12-04 | 8.15 | 8.15 | 8.15 | 8.15 | 0.1M |
| 2024-12-03 | 8.57 | 8.57 | 8.57 | 8.57 | 0.1M |
| 2024-12-02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.1M |
| 2024-11-29 | 9.48 | 9.48 | 9.48 | 9.48 | 0.1M |
| 2024-11-28 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0M |
| 2024-11-27 | 9.86 | 9.86 | 9.86 | 9.86 | 0.0M |
| 2024-11-26 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0M |
| 2024-11-25 | 10.26 | 10.26 | 10.26 | 10.26 | 0.1M |
| 2024-11-22 | 10.47 | 10.47 | 10.47 | 10.47 | 0.0M |
| 2024-11-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0.1M |
| 2024-11-19 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0M |
| 2024-11-18 | 11.11 | 11.11 | 11.11 | 11.11 | 0.1M |
| 2024-11-14 | 11.33 | 11.33 | 11.33 | 11.33 | 0.2M |
| 2024-11-13 | 11.56 | 11.56 | 11.56 | 11.56 | 1.2M |
| 2024-11-12 | 11.79 | 11.79 | 11.79 | 11.79 | 3.0M |
| 2024-11-11 | 11.56 | 11.56 | 11.56 | 11.56 | 7.4M |
| 2024-11-08 | 11.34 | 11.34 | 11.34 | 11.34 | 7.0M |
| 2024-11-07 | 11.12 | 11.12 | 11.12 | 11.12 | 8.4M |
| 2024-11-06 | 10.92 | 10.92 | 10.91 | 10.91 | 7.0M |
| 2024-11-05 | 10.71 | 10.71 | 10.71 | 10.71 | 7.4M |
| 2024-11-04 | 10.50 | 10.50 | 10.50 | 10.50 | 5.6M |
| 2024-10-31 | 10.30 | 10.30 | 10.30 | 10.30 | 5.5M |
| 2024-10-30 | 10.11 | 10.11 | 10.11 | 10.11 | 5.8M |
| 2024-10-29 | 9.92 | 9.92 | 9.92 | 9.92 | 4.8M |
| 2024-10-28 | 9.73 | 9.73 | 9.73 | 9.73 | 6.3M |
| 2024-10-25 | 9.54 | 9.54 | 9.54 | 9.54 | 6.3M |
| 2024-10-24 | 9.36 | 9.36 | 9.35 | 9.35 | 5.2M |
| 2024-10-23 | 9.18 | 9.18 | 9.18 | 9.18 | 7.6M |
| 2024-10-22 | 9.01 | 9.01 | 9.01 | 9.01 | 4.5M |
| 2024-10-21 | 8.84 | 8.84 | 8.84 | 8.84 | 6.7M |
| 2024-10-18 | 8.66 | 8.66 | 8.66 | 8.66 | 6.6M |
| 2024-10-17 | 8.50 | 8.50 | 8.49 | 8.50 | 5.6M |
| 2024-10-16 | 8.34 | 8.34 | 8.34 | 8.34 | 9.2M |
| 2024-10-15 | 8.18 | 8.18 | 8.18 | 8.18 | 8.4M |
| 2024-10-14 | 8.02 | 8.02 | 8.02 | 8.02 | 9.5M |
| 2024-10-11 | 7.86 | 7.86 | 7.86 | 7.86 | 3.9M |
| 2024-10-10 | 7.71 | 7.71 | 7.71 | 7.71 | 5.1M |
| 2024-10-09 | 7.56 | 7.56 | 7.56 | 7.56 | 4.3M |
| 2024-10-08 | 7.41 | 7.41 | 7.41 | 7.41 | 2.9M |
| 2024-10-07 | 7.26 | 7.26 | 7.26 | 7.26 | 2.8M |
| 2024-10-04 | 7.12 | 7.12 | 7.12 | 7.12 | 2.4M |
| 2024-10-03 | 6.98 | 6.98 | 6.98 | 6.98 | 4.7M |
| 2024-10-01 | 6.85 | 6.85 | 6.85 | 6.85 | 2.3M |
| 2024-09-30 | 6.71 | 6.71 | 6.71 | 6.71 | 3.7M |
| 2024-09-27 | 6.58 | 6.58 | 6.58 | 6.58 | 3.9M |
| 2024-09-26 | 6.45 | 6.45 | 6.45 | 6.45 | 3.8M |
| 2024-09-25 | 6.33 | 6.33 | 6.33 | 6.33 | 2.9M |
| 2024-09-24 | 6.20 | 6.20 | 6.20 | 6.20 | 5.8M |
| 2024-09-23 | 6.08 | 6.08 | 6.08 | 6.08 | 3.8M |
| 2024-09-20 | 5.96 | 5.96 | 5.96 | 5.96 | 3.5M |
| 2024-09-19 | 5.85 | 5.85 | 5.85 | 5.85 | 3.3M |
| 2024-09-18 | 5.73 | 5.73 | 5.73 | 5.73 | 3.5M |
| 2024-09-17 | 5.62 | 5.62 | 5.62 | 5.62 | 2.3M |
| 2024-09-16 | 5.51 | 5.51 | 5.51 | 5.51 | 3.3M |
| 2024-09-13 | 5.40 | 5.40 | 5.40 | 5.40 | 1.6M |
| 2024-09-12 | 5.30 | 5.30 | 5.30 | 5.30 | 2.0M |
| 2024-09-11 | 5.19 | 5.19 | 5.19 | 5.19 | 2.5M |
| 2024-09-10 | 5.09 | 5.09 | 5.09 | 5.09 | 6.5M |
| 2024-09-09 | 4.99 | 4.99 | 4.99 | 4.99 | 4.3M |
| 2024-09-06 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-09-04 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-09-03 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0M |
| 2024-09-02 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0M |
| 2024-08-30 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0M |
| 2024-08-29 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0M |
| 2024-08-28 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2024-08-27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0M |
| 2024-08-26 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0M |
| 2024-08-23 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-08-22 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2024-08-21 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2024-08-20 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-08-19 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0M |
| 2024-08-16 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2024-08-14 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-08-13 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2024-08-12 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-08-09 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2024-08-08 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0M |
| 2024-08-07 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-08-06 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0M |
| 2024-08-05 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0M |
| 2024-08-02 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0M |
| 2024-08-01 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2024-07-31 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0M |
| 2024-07-30 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0M |
| 2024-07-29 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0M |
| 2024-07-26 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0M |
| 2024-07-25 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0M |
| 2024-07-22 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0M |
| 2024-07-19 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0M |
| 2024-07-18 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0M |
| 2024-07-16 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0M |
| 2024-07-15 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0M |
| 2024-07-12 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0M |
| 2024-07-11 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0M |
| 2024-07-10 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0M |
| 2024-07-08 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0M |
| 2024-07-05 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0M |
| 2024-07-04 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0M |
| 2024-07-03 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0M |
| 2024-07-02 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-07-01 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-06-28 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0M |
| 2024-06-27 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0M |
| 2024-06-26 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0M |
| 2024-06-25 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0M |
| 2024-06-24 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0M |
| 2024-06-21 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0M |
| 2024-06-20 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0M |
| 2024-06-19 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-06-18 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0M |
| 2024-06-14 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0M |
| 2024-06-13 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2024-06-12 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0M |
| 2024-06-11 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2024-06-10 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2024-06-07 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0M |
| 2024-06-06 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0M |
| 2024-06-05 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0M |
| 2024-06-04 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0M |
| 2024-06-03 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0M |
| 2024-05-31 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0M |
| 2024-05-30 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2024-05-29 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0M |
| 2024-05-28 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0M |
| 2024-05-27 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0M |
| 2024-05-24 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0M |
| 2024-05-23 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0M |
| 2024-05-22 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0M |
| 2024-05-21 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0M |
| 2024-05-18 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0M |
| 2024-05-17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0M |
| 2024-05-16 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0M |
| 2024-05-15 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0M |
| 2024-05-14 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2024-05-13 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0M |
| 2024-05-10 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0M |
| 2024-05-09 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0M |
| 2024-05-08 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0M |
| 2024-05-07 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2024-05-06 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0M |
| 2024-05-03 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0M |
| 2024-05-02 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0M |
| 2024-04-30 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0M |
| 2024-04-29 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0M |
| 2024-04-26 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0M |
| 2024-04-25 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0M |
| 2024-04-24 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0M |
| 2024-04-23 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0M |
| 2024-04-22 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0M |
| 2024-04-19 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0M |
| 2024-04-15 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0M |
| 2024-04-12 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0M |
| 2024-04-10 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0M |
| 2024-04-09 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0M |
| 2024-04-08 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0M |
| 2024-04-05 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0M |
| 2024-04-04 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0M |
| 2024-04-03 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0M |
| 2024-04-02 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0M |
| 2024-04-01 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0M |
| 2024-03-28 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0M |
| 2024-03-27 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0M |
| 2024-03-26 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0M |
| 2024-03-22 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0M |
| 2024-03-21 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0M |
| 2024-03-20 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2024-03-19 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0M |
| 2024-03-18 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0M |
| 2024-03-14 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0M |
| 2024-03-13 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0M |
| 2024-03-04 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0M |
| 2024-02-06 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0M |
| 2024-01-31 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0M |
| 2024-01-29 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0M |
| 2024-01-23 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0M |
| 2024-01-18 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0M |
| 2024-01-17 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0M |
| 2024-01-16 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0M |
| 2024-01-01 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0M |