4.80
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.94 | 3.96 | 3.94 | 3.95 | 204.1M |
| 2022-12-29 | 3.93 | 3.94 | 3.90 | 3.93 | 99.5M |
| 2022-12-28 | 3.95 | 3.96 | 3.93 | 3.94 | 238.4M |
| 2022-12-27 | 3.93 | 3.96 | 3.92 | 3.96 | 205.1M |
| 2022-12-26 | 3.90 | 3.92 | 3.90 | 3.91 | 108.9M |
| 2022-12-23 | 3.89 | 3.92 | 3.87 | 3.90 | 156.8M |
| 2022-12-22 | 3.92 | 3.95 | 3.89 | 3.91 | 186.0M |
| 2022-12-21 | 3.91 | 3.91 | 3.80 | 3.90 | 153.1M |
| 2022-12-20 | 3.95 | 3.96 | 3.88 | 3.90 | 153.6M |
| 2022-12-19 | 4.02 | 4.04 | 3.95 | 3.96 | 151.6M |
| 2022-12-16 | 4.00 | 4.03 | 4.00 | 4.01 | 179.3M |
| 2022-12-15 | 4.02 | 4.03 | 3.99 | 4.01 | 103.6M |
| 2022-12-14 | 4.01 | 4.04 | 4.00 | 4.02 | 147.3M |
| 2022-12-13 | 4.02 | 4.03 | 4.01 | 4.01 | 157.5M |
| 2022-12-12 | 4.06 | 4.06 | 4.02 | 4.02 | 79.5M |
| 2022-12-09 | 4.03 | 4.08 | 4.01 | 4.06 | 136.8M |
| 2022-12-08 | 4.02 | 4.04 | 4.01 | 4.03 | 132.6M |
| 2022-12-07 | 4.03 | 4.07 | 4.01 | 4.02 | 191.2M |
| 2022-12-06 | 3.99 | 4.06 | 3.99 | 4.03 | 231.5M |
| 2022-12-05 | 4.00 | 4.01 | 3.96 | 4.01 | 145.5M |
| 2022-12-02 | 3.96 | 3.97 | 3.93 | 3.94 | 149.0M |
| 2022-12-01 | 3.98 | 4.02 | 3.96 | 3.96 | 138.9M |
| 2022-11-30 | 3.91 | 3.93 | 3.90 | 3.91 | 91.0M |
| 2022-11-29 | 3.82 | 3.92 | 3.81 | 3.91 | 136.6M |
| 2022-11-28 | 3.80 | 3.80 | 3.73 | 3.80 | 122.4M |
| 2022-11-25 | 3.82 | 3.86 | 3.81 | 3.84 | 82.3M |
| 2022-11-24 | 3.85 | 3.87 | 3.81 | 3.82 | 95.1M |
| 2022-11-23 | 3.82 | 3.86 | 3.81 | 3.84 | 160.0M |
| 2022-11-22 | 3.83 | 3.88 | 3.81 | 3.83 | 97.5M |
| 2022-11-21 | 3.83 | 3.85 | 3.79 | 3.84 | 110.9M |
| 2022-11-18 | 3.88 | 3.91 | 3.86 | 3.87 | 185.9M |
| 2022-11-17 | 3.89 | 3.89 | 3.84 | 3.88 | 123.4M |
| 2022-11-16 | 3.93 | 3.94 | 3.89 | 3.90 | 116.8M |
| 2022-11-15 | 3.85 | 3.94 | 3.84 | 3.93 | 117.7M |
| 2022-11-14 | 3.89 | 3.92 | 3.84 | 3.85 | 125.7M |
| 2022-11-11 | 3.99 | 3.99 | 3.81 | 3.86 | 214.6M |
| 2022-11-10 | 3.75 | 3.77 | 3.73 | 3.75 | 125.4M |
| 2022-11-09 | 3.82 | 3.83 | 3.77 | 3.78 | 90.5M |
| 2022-11-08 | 3.83 | 3.85 | 3.79 | 3.82 | 110.2M |
| 2022-11-07 | 3.81 | 3.86 | 3.81 | 3.84 | 115.4M |
| 2022-11-04 | 3.70 | 3.85 | 3.70 | 3.84 | 184.2M |
| 2022-11-03 | 3.72 | 3.73 | 3.69 | 3.71 | 96.5M |
| 2022-11-02 | 3.69 | 3.77 | 3.68 | 3.74 | 187.0M |
| 2022-11-01 | 3.58 | 3.70 | 3.58 | 3.70 | 147.0M |
| 2022-10-31 | 3.59 | 3.62 | 3.55 | 3.57 | 145.0M |
| 2022-10-28 | 3.68 | 3.68 | 3.59 | 3.60 | 120.5M |
| 2022-10-27 | 3.74 | 3.75 | 3.69 | 3.69 | 129.5M |
| 2022-10-26 | 3.69 | 3.77 | 3.69 | 3.71 | 168.6M |
| 2022-10-25 | 3.70 | 3.74 | 3.66 | 3.69 | 161.9M |
| 2022-10-24 | 3.80 | 3.84 | 3.68 | 3.70 | 139.6M |
| 2022-10-21 | 3.83 | 3.84 | 3.78 | 3.80 | 82.2M |
| 2022-10-20 | 3.82 | 3.88 | 3.79 | 3.82 | 113.6M |
| 2022-10-19 | 3.89 | 3.91 | 3.84 | 3.84 | 83.0M |
| 2022-10-18 | 3.93 | 3.93 | 3.89 | 3.90 | 70.6M |
| 2022-10-17 | 3.89 | 3.91 | 3.87 | 3.91 | 77.3M |
| 2022-10-14 | 3.85 | 3.93 | 3.84 | 3.90 | 121.7M |
| 2022-10-13 | 3.82 | 3.85 | 3.81 | 3.82 | 78.3M |
| 2022-10-12 | 3.79 | 3.85 | 3.72 | 3.84 | 123.6M |
| 2022-10-11 | 3.79 | 3.80 | 3.77 | 3.79 | 111.1M |
| 2022-10-10 | 3.86 | 3.87 | 3.78 | 3.78 | 175.3M |
| 2022-09-30 | 3.90 | 3.92 | 3.87 | 3.87 | 110.6M |
| 2022-09-29 | 3.92 | 3.94 | 3.87 | 3.90 | 89.2M |
| 2022-09-28 | 3.94 | 3.96 | 3.89 | 3.90 | 121.2M |
| 2022-09-27 | 3.92 | 3.96 | 3.90 | 3.96 | 103.6M |
| 2022-09-26 | 3.91 | 3.96 | 3.90 | 3.90 | 146.8M |
| 2022-09-23 | 3.93 | 3.96 | 3.90 | 3.93 | 82.6M |
| 2022-09-22 | 3.95 | 3.97 | 3.92 | 3.94 | 53.6M |
| 2022-09-21 | 3.99 | 3.99 | 3.95 | 3.97 | 69.2M |
| 2022-09-20 | 4.01 | 4.03 | 3.99 | 4.00 | 73.5M |
| 2022-09-19 | 4.00 | 4.02 | 3.98 | 4.00 | 86.7M |
| 2022-09-16 | 4.09 | 4.09 | 4.00 | 4.00 | 132.9M |
| 2022-09-15 | 4.14 | 4.15 | 4.07 | 4.09 | 88.4M |
| 2022-09-14 | 4.15 | 4.16 | 4.12 | 4.13 | 87.5M |
| 2022-09-13 | 4.17 | 4.20 | 4.17 | 4.18 | 60.1M |
| 2022-09-09 | 4.12 | 4.17 | 4.11 | 4.17 | 77.4M |
| 2022-09-08 | 4.13 | 4.14 | 4.11 | 4.11 | 65.4M |
| 2022-09-07 | 4.12 | 4.14 | 4.10 | 4.12 | 41.4M |
| 2022-09-06 | 4.09 | 4.12 | 4.08 | 4.12 | 56.5M |
| 2022-09-05 | 4.09 | 4.09 | 4.05 | 4.09 | 55.3M |
| 2022-09-02 | 4.11 | 4.13 | 4.07 | 4.09 | 78.6M |
| 2022-09-01 | 4.14 | 4.16 | 4.10 | 4.11 | 65.8M |
| 2022-08-31 | 4.13 | 4.19 | 4.12 | 4.15 | 128.0M |
| 2022-08-30 | 4.16 | 4.16 | 4.11 | 4.14 | 74.5M |
| 2022-08-29 | 4.14 | 4.16 | 4.13 | 4.15 | 58.2M |
| 2022-08-26 | 4.19 | 4.21 | 4.17 | 4.18 | 51.7M |
| 2022-08-25 | 4.15 | 4.19 | 4.13 | 4.18 | 101.0M |
| 2022-08-24 | 4.24 | 4.24 | 4.14 | 4.15 | 123.7M |
| 2022-08-23 | 4.24 | 4.26 | 4.21 | 4.23 | 91.0M |
| 2022-08-22 | 4.21 | 4.25 | 4.20 | 4.24 | 64.3M |
| 2022-08-19 | 4.25 | 4.26 | 4.21 | 4.21 | 85.0M |
| 2022-08-18 | 4.28 | 4.28 | 4.24 | 4.25 | 69.5M |
| 2022-08-17 | 4.25 | 4.29 | 4.22 | 4.28 | 64.2M |
| 2022-08-16 | 4.25 | 4.28 | 4.23 | 4.24 | 41.2M |
| 2022-08-15 | 4.24 | 4.29 | 4.24 | 4.25 | 73.5M |
| 2022-08-12 | 4.26 | 4.27 | 4.24 | 4.26 | 66.9M |
| 2022-08-11 | 4.19 | 4.26 | 4.18 | 4.26 | 105.7M |
| 2022-08-10 | 4.21 | 4.22 | 4.15 | 4.17 | 45.9M |
| 2022-08-09 | 4.21 | 4.22 | 4.19 | 4.22 | 53.1M |
| 2022-08-08 | 4.20 | 4.23 | 4.19 | 4.21 | 76.3M |
| 2022-08-05 | 4.17 | 4.23 | 4.16 | 4.22 | 108.2M |
| 2022-08-04 | 4.14 | 4.17 | 4.13 | 4.16 | 77.9M |
| 2022-08-03 | 4.18 | 4.22 | 4.12 | 4.12 | 91.6M |
| 2022-08-02 | 4.20 | 4.20 | 4.14 | 4.17 | 89.3M |
| 2022-08-01 | 4.21 | 4.25 | 4.19 | 4.24 | 91.5M |
| 2022-07-29 | 4.29 | 4.31 | 4.22 | 4.23 | 143.1M |
| 2022-07-28 | 4.30 | 4.34 | 4.28 | 4.28 | 114.7M |
| 2022-07-27 | 4.29 | 4.30 | 4.27 | 4.28 | 65.2M |
| 2022-07-26 | 4.28 | 4.32 | 4.28 | 4.30 | 79.4M |
| 2022-07-25 | 4.30 | 4.30 | 4.26 | 4.28 | 61.0M |
| 2022-07-22 | 4.29 | 4.34 | 4.26 | 4.30 | 71.7M |
| 2022-07-21 | 4.32 | 4.34 | 4.29 | 4.29 | 68.3M |
| 2022-07-20 | 4.35 | 4.36 | 4.32 | 4.34 | 81.3M |
| 2022-07-19 | 4.34 | 4.34 | 4.29 | 4.33 | 58.3M |
| 2022-07-18 | 4.30 | 4.36 | 4.28 | 4.35 | 82.6M |
| 2022-07-15 | 4.35 | 4.41 | 4.30 | 4.30 | 147.0M |
| 2022-07-14 | 4.35 | 4.40 | 4.34 | 4.37 | 68.5M |
| 2022-07-13 | 4.36 | 4.38 | 4.33 | 4.36 | 105.3M |
| 2022-07-12 | 4.39 | 4.41 | 4.35 | 4.36 | 67.3M |
| 2022-07-11 | 4.45 | 4.45 | 4.37 | 4.39 | 110.2M |
| 2022-07-08 | 4.49 | 4.52 | 4.46 | 4.47 | 44.8M |
| 2022-07-07 | 4.46 | 4.49 | 4.43 | 4.47 | 70.3M |
| 2022-07-06 | 4.50 | 4.51 | 4.43 | 4.46 | 98.3M |
| 2022-07-05 | 4.53 | 4.57 | 4.47 | 4.52 | 110.9M |
| 2022-07-04 | 4.49 | 4.53 | 4.45 | 4.53 | 62.4M |
| 2022-07-01 | 4.53 | 4.53 | 4.48 | 4.50 | 96.4M |
| 2022-06-30 | 4.46 | 4.55 | 4.46 | 4.52 | 145.0M |
| 2022-06-29 | 4.50 | 4.53 | 4.45 | 4.46 | 146.5M |
| 2022-06-28 | 4.46 | 4.53 | 4.44 | 4.51 | 97.5M |
| 2022-06-27 | 4.43 | 4.50 | 4.43 | 4.46 | 124.9M |
| 2022-06-24 | 4.37 | 4.43 | 4.37 | 4.41 | 94.1M |
| 2022-06-23 | 4.29 | 4.37 | 4.29 | 4.37 | 77.9M |
| 2022-06-22 | 4.34 | 4.35 | 4.29 | 4.29 | 87.5M |
| 2022-06-21 | 4.34 | 4.38 | 4.31 | 4.34 | 133.5M |
| 2022-06-20 | 4.33 | 4.39 | 4.31 | 4.35 | 147.5M |
| 2022-06-17 | 4.24 | 4.34 | 4.24 | 4.32 | 157.2M |
| 2022-06-16 | 4.30 | 4.32 | 4.25 | 4.26 | 126.0M |
| 2022-06-15 | 4.24 | 4.37 | 4.24 | 4.29 | 226.0M |
| 2022-06-14 | 4.17 | 4.24 | 4.12 | 4.24 | 105.5M |
| 2022-06-13 | 4.22 | 4.22 | 4.17 | 4.20 | 96.1M |
| 2022-06-10 | 4.17 | 4.26 | 4.16 | 4.25 | 125.7M |
| 2022-06-09 | 4.21 | 4.24 | 4.18 | 4.19 | 88.4M |
| 2022-06-08 | 4.19 | 4.23 | 4.17 | 4.22 | 122.4M |
| 2022-06-07 | 4.17 | 4.21 | 4.15 | 4.18 | 115.6M |
| 2022-06-06 | 4.10 | 4.17 | 4.07 | 4.17 | 175.1M |
| 2022-06-02 | 4.07 | 4.10 | 4.06 | 4.10 | 54.5M |
| 2022-06-01 | 4.09 | 4.10 | 4.06 | 4.09 | 80.7M |
| 2022-05-31 | 4.02 | 4.10 | 4.02 | 4.09 | 97.5M |
| 2022-05-30 | 4.02 | 4.05 | 4.01 | 4.03 | 100.8M |
| 2022-05-27 | 4.02 | 4.06 | 3.99 | 4.00 | 137.9M |
| 2022-05-26 | 3.99 | 4.03 | 3.93 | 3.99 | 133.7M |
| 2022-05-25 | 3.97 | 3.99 | 3.95 | 3.99 | 92.4M |
| 2022-05-24 | 4.06 | 4.06 | 3.96 | 3.97 | 95.5M |
| 2022-05-23 | 4.08 | 4.08 | 4.03 | 4.05 | 91.7M |
| 2022-05-20 | 4.01 | 4.08 | 4.01 | 4.08 | 107.2M |
| 2022-05-19 | 3.95 | 4.00 | 3.94 | 4.00 | 103.7M |
| 2022-05-18 | 4.01 | 4.02 | 3.96 | 3.99 | 64.3M |
| 2022-05-17 | 3.96 | 4.01 | 3.95 | 4.01 | 62.7M |
| 2022-05-16 | 4.00 | 4.02 | 3.95 | 3.96 | 94.0M |
| 2022-05-13 | 3.98 | 4.00 | 3.95 | 3.98 | 72.9M |
| 2022-05-12 | 3.95 | 3.98 | 3.94 | 3.96 | 61.0M |
| 2022-05-11 | 3.91 | 4.03 | 3.90 | 3.97 | 143.8M |
| 2022-05-10 | 3.83 | 3.94 | 3.80 | 3.92 | 127.0M |
| 2022-05-09 | 3.88 | 3.91 | 3.85 | 3.88 | 111.9M |
| 2022-05-06 | 3.95 | 3.95 | 3.90 | 3.90 | 131.8M |
| 2022-05-05 | 4.01 | 4.03 | 3.97 | 4.00 | 113.7M |
| 2022-04-29 | 3.93 | 4.02 | 3.89 | 4.01 | 133.1M |
| 2022-04-28 | 3.84 | 3.94 | 3.84 | 3.91 | 217.9M |
| 2022-04-27 | 3.78 | 3.89 | 3.77 | 3.89 | 291.6M |
| 2022-04-26 | 3.82 | 3.87 | 3.77 | 3.79 | 245.0M |
| 2022-04-25 | 3.96 | 3.96 | 3.82 | 3.82 | 313.3M |
| 2022-04-22 | 3.97 | 4.04 | 3.95 | 4.02 | 113.5M |
| 2022-04-21 | 4.05 | 4.08 | 3.98 | 4.00 | 200.9M |
| 2022-04-20 | 4.14 | 4.14 | 4.06 | 4.07 | 119.8M |
| 2022-04-19 | 4.16 | 4.19 | 4.11 | 4.14 | 88.2M |
| 2022-04-18 | 4.16 | 4.17 | 4.12 | 4.16 | 85.8M |
| 2022-04-15 | 4.16 | 4.21 | 4.15 | 4.19 | 118.1M |
| 2022-04-14 | 4.16 | 4.21 | 4.16 | 4.19 | 118.3M |
| 2022-04-13 | 4.15 | 4.19 | 4.14 | 4.14 | 71.7M |
| 2022-04-12 | 4.14 | 4.18 | 4.08 | 4.17 | 257.1M |
| 2022-04-11 | 4.20 | 4.20 | 4.09 | 4.11 | 109.0M |
| 2022-04-08 | 4.21 | 4.23 | 4.18 | 4.23 | 72.8M |
| 2022-04-07 | 4.24 | 4.27 | 4.20 | 4.21 | 35.4M |
| 2022-04-06 | 4.25 | 4.27 | 4.23 | 4.26 | 79.4M |
| 2022-04-01 | 4.20 | 4.29 | 4.18 | 4.27 | 96.4M |
| 2022-03-31 | 4.24 | 4.25 | 4.21 | 4.22 | 104.7M |
| 2022-03-30 | 4.15 | 4.25 | 4.15 | 4.25 | 117.6M |
| 2022-03-29 | 4.16 | 4.18 | 4.12 | 4.13 | 61.4M |
| 2022-03-28 | 4.15 | 4.18 | 4.08 | 4.15 | 164.2M |
| 2022-03-25 | 4.25 | 4.26 | 4.17 | 4.18 | 110.1M |
| 2022-03-24 | 4.26 | 4.27 | 4.21 | 4.25 | 59.1M |
| 2022-03-23 | 4.26 | 4.29 | 4.24 | 4.27 | 99.9M |
| 2022-03-22 | 4.23 | 4.28 | 4.23 | 4.25 | 24.3M |
| 2022-03-21 | 4.28 | 4.28 | 4.22 | 4.25 | 49.8M |
| 2022-03-18 | 4.23 | 4.28 | 4.19 | 4.26 | 98.3M |
| 2022-03-17 | 4.21 | 4.29 | 4.21 | 4.23 | 196.9M |
| 2022-03-16 | 4.04 | 4.17 | 3.94 | 4.15 | 231.2M |
| 2022-03-15 | 4.14 | 4.17 | 3.98 | 3.99 | 203.1M |
| 2022-03-14 | 4.26 | 4.27 | 4.17 | 4.17 | 84.1M |
| 2022-03-11 | 4.23 | 4.32 | 4.17 | 4.31 | 61.0M |
| 2022-03-10 | 4.28 | 4.33 | 4.28 | 4.28 | 94.3M |
| 2022-03-09 | 4.27 | 4.30 | 4.07 | 4.22 | 112.3M |
| 2022-03-08 | 4.34 | 4.37 | 4.24 | 4.25 | 186.9M |
| 2022-03-07 | 4.47 | 4.47 | 4.33 | 4.34 | 187.1M |
| 2022-03-04 | 4.52 | 4.54 | 4.48 | 4.50 | 121.8M |
| 2022-03-03 | 4.59 | 4.60 | 4.54 | 4.55 | 38.3M |
| 2022-03-02 | 4.60 | 4.60 | 4.55 | 4.57 | 37.4M |
| 2022-03-01 | 4.59 | 4.62 | 4.58 | 4.61 | 48.3M |
| 2022-02-28 | 4.56 | 4.58 | 4.53 | 4.57 | 81.6M |
| 2022-02-25 | 4.55 | 4.62 | 4.55 | 4.57 | 74.7M |
| 2022-02-24 | 4.60 | 4.60 | 4.49 | 4.53 | 106.9M |
| 2022-02-23 | 4.57 | 4.62 | 4.57 | 4.62 | 131.7M |
| 2022-02-22 | 4.61 | 4.61 | 4.55 | 4.56 | 94.6M |
| 2022-02-21 | 4.64 | 4.64 | 4.61 | 4.63 | 69.8M |
| 2022-02-18 | 4.61 | 4.65 | 4.60 | 4.65 | 47.3M |
| 2022-02-17 | 4.61 | 4.65 | 4.60 | 4.62 | 62.4M |
| 2022-02-16 | 4.61 | 4.64 | 4.60 | 4.61 | 80.7M |
| 2022-02-15 | 4.55 | 4.60 | 4.55 | 4.59 | 105.6M |
| 2022-02-14 | 4.59 | 4.60 | 4.53 | 4.55 | 59.1M |
| 2022-02-11 | 4.63 | 4.66 | 4.60 | 4.60 | 55.7M |
| 2022-02-10 | 4.65 | 4.65 | 4.61 | 4.63 | 68.5M |
| 2022-02-09 | 4.60 | 4.66 | 4.59 | 4.65 | 69.0M |
| 2022-02-08 | 4.63 | 4.63 | 4.52 | 4.60 | 53.7M |
| 2022-02-07 | 4.62 | 4.67 | 4.61 | 4.63 | 61.3M |
| 2022-01-28 | 4.64 | 4.66 | 4.55 | 4.56 | 179.9M |
| 2022-01-27 | 4.70 | 4.70 | 4.62 | 4.63 | 192.3M |
| 2022-01-26 | 4.68 | 4.71 | 4.65 | 4.70 | 173.2M |
| 2022-01-25 | 4.77 | 4.78 | 4.68 | 4.68 | 103.2M |
| 2022-01-24 | 4.77 | 4.80 | 4.75 | 4.79 | 76.0M |
| 2022-01-21 | 4.82 | 4.82 | 4.77 | 4.79 | 158.0M |
| 2022-01-20 | 4.78 | 4.85 | 4.78 | 4.82 | 119.9M |
| 2022-01-19 | 4.80 | 4.86 | 4.76 | 4.78 | 153.9M |
| 2022-01-18 | 4.77 | 4.82 | 4.74 | 4.81 | 136.8M |
| 2022-01-17 | 4.72 | 4.78 | 4.72 | 4.76 | 54.4M |
| 2022-01-14 | 4.78 | 4.78 | 4.72 | 4.72 | 49.7M |
| 2022-01-13 | 4.85 | 4.86 | 4.77 | 4.77 | 114.7M |
| 2022-01-12 | 4.84 | 4.86 | 4.81 | 4.85 | 114.9M |
| 2022-01-11 | 4.84 | 4.85 | 4.79 | 4.80 | 91.5M |
| 2022-01-10 | 4.83 | 4.85 | 4.79 | 4.84 | 102.5M |
| 2022-01-07 | 4.82 | 4.86 | 4.82 | 4.82 | 49.4M |
| 2022-01-06 | 4.86 | 4.86 | 4.78 | 4.82 | 86.4M |
| 2022-01-05 | 4.91 | 4.92 | 4.85 | 4.87 | 98.6M |
| 2022-01-04 | 4.94 | 4.95 | 4.87 | 4.92 | 79.2M |