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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.54 | 3.57 | 3.54 | 3.56 | 678.1M |
| 2023-12-28 | 3.46 | 3.56 | 3.46 | 3.55 | 789.4M |
| 2023-12-27 | 3.46 | 3.47 | 3.44 | 3.47 | 370.9M |
| 2023-12-26 | 3.48 | 3.48 | 3.45 | 3.46 | 365.3M |
| 2023-12-25 | 3.47 | 3.48 | 3.46 | 3.48 | 362.8M |
| 2023-12-22 | 3.47 | 3.49 | 3.44 | 3.47 | 638.8M |
| 2023-12-21 | 3.42 | 3.47 | 3.42 | 3.47 | 530.9M |
| 2023-12-20 | 3.47 | 3.47 | 3.43 | 3.43 | 317.4M |
| 2023-12-19 | 3.46 | 3.48 | 3.44 | 3.46 | 406.3M |
| 2023-12-18 | 3.46 | 3.48 | 3.44 | 3.46 | 309.1M |
| 2023-12-15 | 3.49 | 3.52 | 3.47 | 3.48 | 251.8M |
| 2023-12-14 | 3.51 | 3.53 | 3.48 | 3.48 | 234.7M |
| 2023-12-13 | 3.55 | 3.55 | 3.50 | 3.50 | 225.4M |
| 2023-12-12 | 3.54 | 3.56 | 3.54 | 3.56 | 188.1M |
| 2023-12-11 | 3.51 | 3.56 | 3.48 | 3.55 | 290.6M |
| 2023-12-08 | 3.52 | 3.54 | 3.51 | 3.53 | 197.8M |
| 2023-12-07 | 3.52 | 3.53 | 3.49 | 3.52 | 241.8M |
| 2023-12-06 | 3.52 | 3.55 | 3.51 | 3.53 | 232.3M |
| 2023-12-05 | 3.59 | 3.59 | 3.52 | 3.52 | 282.1M |
| 2023-12-04 | 3.62 | 3.62 | 3.59 | 3.59 | 189.6M |
| 2023-12-01 | 3.63 | 3.63 | 3.58 | 3.61 | 632.0M |
| 2023-11-30 | 3.62 | 3.64 | 3.61 | 3.63 | 220.3M |
| 2023-11-29 | 3.65 | 3.65 | 3.61 | 3.62 | 214.6M |
| 2023-11-28 | 3.64 | 3.66 | 3.63 | 3.65 | 247.3M |
| 2023-11-27 | 3.67 | 3.67 | 3.62 | 3.65 | 218.6M |
| 2023-11-24 | 3.69 | 3.69 | 3.66 | 3.67 | 307.9M |
| 2023-11-23 | 3.68 | 3.70 | 3.66 | 3.69 | 303.1M |
| 2023-11-22 | 3.71 | 3.71 | 3.68 | 3.68 | 288.4M |
| 2023-11-21 | 3.72 | 3.75 | 3.71 | 3.72 | 281.9M |
| 2023-11-20 | 3.71 | 3.72 | 3.68 | 3.71 | 214.5M |
| 2023-11-17 | 3.70 | 3.71 | 3.68 | 3.70 | 455.1M |
| 2023-11-16 | 3.74 | 3.74 | 3.70 | 3.71 | 204.3M |
| 2023-11-15 | 3.75 | 3.76 | 3.73 | 3.74 | 232.7M |
| 2023-11-14 | 3.72 | 3.74 | 3.70 | 3.72 | 214.3M |
| 2023-11-13 | 3.72 | 3.73 | 3.70 | 3.72 | 191.2M |
| 2023-11-10 | 3.74 | 3.74 | 3.71 | 3.72 | 194.6M |
| 2023-11-09 | 3.74 | 3.76 | 3.74 | 3.75 | 182.9M |
| 2023-11-08 | 3.75 | 3.76 | 3.72 | 3.74 | 234.3M |
| 2023-11-07 | 3.76 | 3.77 | 3.74 | 3.76 | 216.6M |
| 2023-11-06 | 3.74 | 3.77 | 3.74 | 3.77 | 310.0M |
| 2023-11-03 | 3.70 | 3.74 | 3.69 | 3.72 | 274.0M |
| 2023-11-02 | 3.71 | 3.73 | 3.69 | 3.69 | 320.8M |
| 2023-11-01 | 3.73 | 3.73 | 3.70 | 3.71 | 210.7M |
| 2023-10-31 | 3.72 | 3.72 | 3.69 | 3.71 | 196.9M |
| 2023-10-30 | 3.69 | 3.73 | 3.69 | 3.72 | 247.1M |
| 2023-10-27 | 3.64 | 3.72 | 3.63 | 3.70 | 355.4M |
| 2023-10-26 | 3.63 | 3.65 | 3.61 | 3.65 | 611.8M |
| 2023-10-25 | 3.65 | 3.67 | 3.63 | 3.64 | 672.0M |
| 2023-10-24 | 3.62 | 3.63 | 3.58 | 3.62 | 780.4M |
| 2023-10-23 | 3.64 | 3.64 | 3.57 | 3.60 | 293.5M |
| 2023-10-20 | 3.65 | 3.67 | 3.63 | 3.64 | 343.5M |
| 2023-10-19 | 3.73 | 3.73 | 3.66 | 3.67 | 428.3M |
| 2023-10-18 | 3.77 | 3.77 | 3.74 | 3.75 | 210.0M |
| 2023-10-17 | 3.77 | 3.78 | 3.76 | 3.77 | 190.4M |
| 2023-10-16 | 3.81 | 3.81 | 3.75 | 3.76 | 262.3M |
| 2023-10-13 | 3.82 | 3.82 | 3.79 | 3.80 | 226.8M |
| 2023-10-12 | 3.83 | 3.85 | 3.82 | 3.84 | 261.3M |
| 2023-10-11 | 3.81 | 3.83 | 3.79 | 3.81 | 252.9M |
| 2023-10-10 | 3.84 | 3.85 | 3.79 | 3.79 | 207.3M |
| 2023-10-09 | 3.82 | 3.84 | 3.78 | 3.82 | 263.0M |
| 2023-09-28 | 3.85 | 3.86 | 3.82 | 3.83 | 238.4M |
| 2023-09-27 | 3.84 | 3.87 | 3.83 | 3.85 | 335.3M |
| 2023-09-26 | 3.86 | 3.87 | 3.83 | 3.84 | 289.3M |
| 2023-09-25 | 3.88 | 3.88 | 3.85 | 3.86 | 220.6M |
| 2023-09-22 | 3.80 | 3.89 | 3.80 | 3.88 | 347.6M |
| 2023-09-21 | 3.84 | 3.85 | 3.81 | 3.81 | 253.9M |
| 2023-09-20 | 3.86 | 3.86 | 3.85 | 3.85 | 225.9M |
| 2023-09-19 | 3.87 | 3.87 | 3.84 | 3.86 | 196.7M |
| 2023-09-18 | 3.85 | 3.88 | 3.83 | 3.87 | 341.7M |
| 2023-09-15 | 3.88 | 3.89 | 3.84 | 3.86 | 232.7M |
| 2023-09-14 | 3.87 | 3.89 | 3.85 | 3.87 | 178.3M |
| 2023-09-13 | 3.90 | 3.91 | 3.86 | 3.87 | 205.5M |
| 2023-09-12 | 3.90 | 3.92 | 3.89 | 3.90 | 169.3M |
| 2023-09-11 | 3.88 | 3.93 | 3.87 | 3.91 | 220.9M |
| 2023-09-08 | 3.90 | 3.90 | 3.87 | 3.88 | 309.8M |
| 2023-09-07 | 3.95 | 3.95 | 3.89 | 3.90 | 272.9M |
| 2023-09-06 | 3.96 | 3.96 | 3.94 | 3.95 | 212.7M |
| 2023-09-05 | 3.98 | 3.99 | 3.96 | 3.97 | 159.2M |
| 2023-09-04 | 3.95 | 4.00 | 3.95 | 3.99 | 204.0M |
| 2023-09-01 | 3.92 | 3.95 | 3.92 | 3.94 | 289.3M |
| 2023-08-31 | 3.93 | 3.94 | 3.90 | 3.91 | 200.2M |
| 2023-08-30 | 3.93 | 3.96 | 3.92 | 3.93 | 270.6M |
| 2023-08-29 | 3.88 | 3.96 | 3.88 | 3.93 | 360.0M |
| 2023-08-28 | 4.12 | 4.12 | 3.88 | 3.89 | 535.0M |
| 2023-08-25 | 3.85 | 3.88 | 3.83 | 3.85 | 258.9M |
| 2023-08-24 | 3.84 | 3.89 | 3.84 | 3.86 | 287.7M |
| 2023-08-23 | 3.88 | 3.89 | 3.83 | 3.83 | 339.4M |
| 2023-08-22 | 3.89 | 3.91 | 3.84 | 3.89 | 316.2M |
| 2023-08-21 | 3.92 | 3.92 | 3.87 | 3.87 | 255.3M |
| 2023-08-18 | 3.98 | 3.98 | 3.92 | 3.92 | 270.8M |
| 2023-08-17 | 3.95 | 3.98 | 3.93 | 3.97 | 232.3M |
| 2023-08-16 | 3.99 | 3.99 | 3.96 | 3.96 | 266.0M |
| 2023-08-15 | 3.99 | 4.01 | 3.95 | 3.99 | 201.7M |
| 2023-08-14 | 4.00 | 4.01 | 3.95 | 4.00 | 284.0M |
| 2023-08-11 | 4.12 | 4.13 | 4.02 | 4.03 | 340.9M |
| 2023-08-10 | 4.11 | 4.12 | 4.09 | 4.12 | 170.6M |
| 2023-08-09 | 4.11 | 4.13 | 4.11 | 4.11 | 187.3M |
| 2023-08-08 | 4.13 | 4.15 | 4.11 | 4.13 | 207.5M |
| 2023-08-07 | 4.15 | 4.15 | 4.12 | 4.14 | 304.1M |
| 2023-08-04 | 4.19 | 4.21 | 4.16 | 4.17 | 312.4M |
| 2023-08-03 | 4.10 | 4.15 | 4.10 | 4.15 | 175.4M |
| 2023-08-02 | 4.14 | 4.15 | 4.10 | 4.11 | 251.8M |
| 2023-08-01 | 4.16 | 4.18 | 4.13 | 4.14 | 283.3M |
| 2023-07-31 | 4.17 | 4.22 | 4.15 | 4.16 | 275.0M |
| 2023-07-28 | 4.03 | 4.15 | 4.03 | 4.14 | 313.6M |
| 2023-07-27 | 4.06 | 4.07 | 4.03 | 4.04 | 147.0M |
| 2023-07-26 | 4.04 | 4.05 | 4.03 | 4.05 | 118.6M |
| 2023-07-25 | 3.99 | 4.05 | 3.99 | 4.05 | 195.1M |
| 2023-07-24 | 3.95 | 3.97 | 3.93 | 3.94 | 88.6M |
| 2023-07-21 | 3.96 | 3.99 | 3.94 | 3.96 | 133.5M |
| 2023-07-20 | 3.99 | 4.01 | 3.95 | 3.96 | 157.6M |
| 2023-07-19 | 3.99 | 4.00 | 3.97 | 3.99 | 140.0M |
| 2023-07-18 | 4.00 | 4.00 | 3.98 | 3.99 | 79.2M |
| 2023-07-17 | 4.02 | 4.02 | 3.98 | 4.00 | 149.1M |
| 2023-07-14 | 4.03 | 4.04 | 4.02 | 4.02 | 81.8M |
| 2023-07-13 | 3.97 | 4.03 | 3.97 | 4.02 | 205.9M |
| 2023-07-12 | 3.99 | 3.99 | 3.95 | 3.96 | 80.8M |
| 2023-07-11 | 3.96 | 3.98 | 3.96 | 3.98 | 85.7M |
| 2023-07-10 | 3.96 | 3.98 | 3.94 | 3.96 | 87.2M |
| 2023-07-07 | 3.95 | 3.95 | 3.93 | 3.94 | 84.9M |
| 2023-07-06 | 3.97 | 3.99 | 3.94 | 3.95 | 76.7M |
| 2023-07-05 | 4.01 | 4.01 | 3.97 | 3.98 | 69.9M |
| 2023-07-04 | 3.99 | 4.02 | 3.99 | 4.01 | 183.3M |
| 2023-07-03 | 3.96 | 4.01 | 3.96 | 4.00 | 82.2M |
| 2023-06-30 | 3.93 | 3.97 | 3.92 | 3.95 | 88.9M |
| 2023-06-29 | 3.94 | 3.95 | 3.92 | 3.93 | 77.0M |
| 2023-06-28 | 3.94 | 3.95 | 3.91 | 3.94 | 158.8M |
| 2023-06-27 | 3.91 | 3.95 | 3.90 | 3.94 | 98.9M |
| 2023-06-26 | 3.94 | 3.94 | 3.90 | 3.91 | 149.9M |
| 2023-06-21 | 4.00 | 4.01 | 3.96 | 3.96 | 115.4M |
| 2023-06-20 | 4.02 | 4.03 | 4.01 | 4.01 | 75.3M |
| 2023-06-19 | 4.05 | 4.05 | 4.01 | 4.02 | 102.9M |
| 2023-06-16 | 4.01 | 4.06 | 4.01 | 4.05 | 113.9M |
| 2023-06-15 | 3.95 | 4.01 | 3.95 | 4.01 | 122.2M |
| 2023-06-14 | 3.95 | 3.97 | 3.94 | 3.94 | 91.8M |
| 2023-06-13 | 3.91 | 3.95 | 3.91 | 3.94 | 93.8M |
| 2023-06-12 | 3.91 | 3.94 | 3.90 | 3.92 | 94.5M |
| 2023-06-09 | 3.90 | 3.92 | 3.89 | 3.91 | 94.5M |
| 2023-06-08 | 3.87 | 3.91 | 3.85 | 3.90 | 95.7M |
| 2023-06-07 | 3.88 | 3.90 | 3.85 | 3.87 | 88.8M |
| 2023-06-06 | 3.92 | 3.94 | 3.87 | 3.88 | 86.0M |
| 2023-06-05 | 3.93 | 3.93 | 3.90 | 3.92 | 71.7M |
| 2023-06-02 | 3.89 | 3.94 | 3.89 | 3.94 | 122.3M |
| 2023-06-01 | 3.87 | 3.91 | 3.86 | 3.88 | 125.3M |
| 2023-05-31 | 3.90 | 3.90 | 3.85 | 3.87 | 116.7M |
| 2023-05-30 | 3.90 | 3.91 | 3.86 | 3.90 | 123.4M |
| 2023-05-29 | 3.92 | 3.94 | 3.89 | 3.91 | 111.8M |
| 2023-05-26 | 3.91 | 3.93 | 3.88 | 3.92 | 95.7M |
| 2023-05-25 | 3.92 | 3.93 | 3.88 | 3.92 | 104.3M |
| 2023-05-24 | 3.97 | 3.97 | 3.92 | 3.93 | 169.7M |
| 2023-05-23 | 4.04 | 4.04 | 3.98 | 3.98 | 133.2M |
| 2023-05-22 | 4.02 | 4.06 | 4.00 | 4.04 | 110.6M |
| 2023-05-19 | 4.01 | 4.04 | 3.99 | 4.01 | 73.1M |
| 2023-05-18 | 4.03 | 4.05 | 4.00 | 4.02 | 127.2M |
| 2023-05-17 | 4.03 | 4.05 | 4.01 | 4.03 | 99.9M |
| 2023-05-16 | 4.07 | 4.07 | 4.03 | 4.05 | 80.7M |
| 2023-05-15 | 4.01 | 4.07 | 3.99 | 4.06 | 165.1M |
| 2023-05-12 | 4.06 | 4.07 | 4.00 | 4.00 | 111.2M |
| 2023-05-11 | 4.06 | 4.08 | 4.05 | 4.06 | 80.8M |
| 2023-05-10 | 4.09 | 4.09 | 4.05 | 4.06 | 163.3M |
| 2023-05-09 | 4.13 | 4.16 | 4.09 | 4.09 | 111.0M |
| 2023-05-08 | 4.09 | 4.13 | 4.08 | 4.13 | 115.0M |
| 2023-05-05 | 4.10 | 4.11 | 4.06 | 4.08 | 77.5M |
| 2023-05-04 | 4.08 | 4.10 | 4.07 | 4.10 | 103.4M |
| 2023-04-28 | 4.06 | 4.10 | 4.06 | 4.09 | 109.2M |
| 2023-04-27 | 4.02 | 4.07 | 4.01 | 4.06 | 109.3M |
| 2023-04-26 | 4.02 | 4.04 | 4.01 | 4.02 | 194.2M |
| 2023-04-25 | 4.06 | 4.06 | 3.99 | 4.03 | 179.9M |
| 2023-04-24 | 4.10 | 4.10 | 4.03 | 4.05 | 159.7M |
| 2023-04-21 | 4.18 | 4.18 | 4.10 | 4.10 | 192.5M |
| 2023-04-20 | 4.19 | 4.19 | 4.16 | 4.18 | 137.3M |
| 2023-04-19 | 4.23 | 4.23 | 4.19 | 4.19 | 128.4M |
| 2023-04-18 | 4.22 | 4.24 | 4.21 | 4.23 | 153.4M |
| 2023-04-17 | 4.15 | 4.22 | 4.15 | 4.22 | 173.2M |
| 2023-04-14 | 4.14 | 4.17 | 4.14 | 4.15 | 120.2M |
| 2023-04-13 | 4.15 | 4.16 | 4.13 | 4.14 | 107.6M |
| 2023-04-12 | 4.17 | 4.17 | 4.15 | 4.16 | 151.1M |
| 2023-04-11 | 4.17 | 4.18 | 4.15 | 4.16 | 128.9M |
| 2023-04-10 | 4.20 | 4.20 | 4.17 | 4.17 | 152.9M |
| 2023-04-07 | 4.16 | 4.20 | 4.16 | 4.19 | 112.5M |
| 2023-04-06 | 4.15 | 4.16 | 4.15 | 4.16 | 162.5M |
| 2023-04-04 | 4.16 | 4.17 | 4.14 | 4.17 | 170.3M |
| 2023-04-03 | 4.12 | 4.16 | 4.12 | 4.15 | 137.0M |
| 2023-03-31 | 4.11 | 4.13 | 4.11 | 4.12 | 145.1M |
| 2023-03-30 | 4.07 | 4.11 | 4.05 | 4.11 | 142.7M |
| 2023-03-29 | 4.08 | 4.09 | 4.06 | 4.07 | 191.1M |
| 2023-03-28 | 4.08 | 4.09 | 4.06 | 4.07 | 131.8M |
| 2023-03-27 | 4.10 | 4.10 | 4.06 | 4.08 | 135.1M |
| 2023-03-24 | 4.10 | 4.11 | 4.09 | 4.10 | 86.9M |
| 2023-03-23 | 4.05 | 4.10 | 4.05 | 4.10 | 130.1M |
| 2023-03-22 | 4.05 | 4.08 | 4.05 | 4.06 | 111.1M |
| 2023-03-21 | 4.02 | 4.05 | 4.01 | 4.04 | 109.6M |
| 2023-03-20 | 4.04 | 4.05 | 4.00 | 4.00 | 118.3M |
| 2023-03-17 | 4.03 | 4.08 | 4.01 | 4.02 | 190.8M |
| 2023-03-16 | 4.02 | 4.05 | 4.00 | 4.00 | 136.1M |
| 2023-03-15 | 4.07 | 4.09 | 4.05 | 4.05 | 122.4M |
| 2023-03-14 | 4.07 | 4.07 | 4.01 | 4.05 | 104.2M |
| 2023-03-13 | 4.03 | 4.08 | 4.03 | 4.07 | 81.0M |
| 2023-03-10 | 4.06 | 4.07 | 4.03 | 4.03 | 114.7M |
| 2023-03-09 | 4.11 | 4.11 | 4.06 | 4.09 | 101.3M |
| 2023-03-08 | 4.11 | 4.11 | 4.08 | 4.10 | 117.2M |
| 2023-03-07 | 4.17 | 4.19 | 4.11 | 4.11 | 130.3M |
| 2023-03-06 | 4.20 | 4.20 | 4.15 | 4.17 | 154.8M |
| 2023-03-03 | 4.20 | 4.21 | 4.17 | 4.20 | 121.9M |
| 2023-03-02 | 4.19 | 4.21 | 4.18 | 4.19 | 80.9M |
| 2023-03-01 | 4.14 | 4.21 | 4.13 | 4.20 | 188.5M |
| 2023-02-28 | 4.12 | 4.15 | 4.09 | 4.15 | 94.0M |
| 2023-02-27 | 4.10 | 4.13 | 4.10 | 4.11 | 107.7M |
| 2023-02-24 | 4.17 | 4.17 | 4.11 | 4.13 | 105.2M |
| 2023-02-23 | 4.17 | 4.20 | 4.15 | 4.17 | 94.5M |
| 2023-02-22 | 4.20 | 4.21 | 4.16 | 4.17 | 125.1M |
| 2023-02-21 | 4.21 | 4.22 | 4.19 | 4.21 | 126.8M |
| 2023-02-20 | 4.10 | 4.21 | 4.10 | 4.20 | 168.3M |
| 2023-02-17 | 4.16 | 4.17 | 4.09 | 4.10 | 168.6M |
| 2023-02-16 | 4.19 | 4.24 | 4.14 | 4.16 | 194.3M |
| 2023-02-15 | 4.22 | 4.23 | 4.18 | 4.19 | 94.8M |
| 2023-02-14 | 4.21 | 4.22 | 4.19 | 4.22 | 97.3M |
| 2023-02-13 | 4.16 | 4.21 | 4.15 | 4.21 | 150.6M |
| 2023-02-10 | 4.20 | 4.20 | 4.16 | 4.17 | 113.5M |
| 2023-02-09 | 4.14 | 4.20 | 4.13 | 4.20 | 93.8M |
| 2023-02-08 | 4.16 | 4.18 | 4.13 | 4.14 | 147.4M |
| 2023-02-07 | 4.16 | 4.17 | 4.14 | 4.16 | 348.6M |
| 2023-02-06 | 4.17 | 4.17 | 4.13 | 4.15 | 281.7M |
| 2023-02-03 | 4.23 | 4.23 | 4.17 | 4.21 | 268.5M |
| 2023-02-02 | 4.27 | 4.27 | 4.24 | 4.25 | 261.7M |
| 2023-02-01 | 4.23 | 4.26 | 4.20 | 4.26 | 183.3M |
| 2023-01-31 | 4.28 | 4.29 | 4.22 | 4.23 | 210.0M |
| 2023-01-30 | 4.33 | 4.34 | 4.27 | 4.27 | 227.9M |
| 2023-01-20 | 4.24 | 4.26 | 4.23 | 4.25 | 123.7M |
| 2023-01-19 | 4.19 | 4.23 | 4.17 | 4.23 | 131.4M |
| 2023-01-18 | 4.21 | 4.22 | 4.20 | 4.20 | 154.5M |
| 2023-01-17 | 4.21 | 4.22 | 4.19 | 4.21 | 155.5M |
| 2023-01-16 | 4.15 | 4.26 | 4.15 | 4.21 | 366.6M |
| 2023-01-13 | 4.10 | 4.15 | 4.09 | 4.15 | 121.8M |
| 2023-01-12 | 4.08 | 4.10 | 4.07 | 4.09 | 182.6M |
| 2023-01-11 | 4.08 | 4.11 | 4.08 | 4.08 | 122.7M |
| 2023-01-10 | 4.07 | 4.10 | 4.07 | 4.08 | 106.1M |
| 2023-01-09 | 4.07 | 4.09 | 4.06 | 4.08 | 102.1M |
| 2023-01-06 | 4.03 | 4.07 | 4.03 | 4.05 | 174.4M |
| 2023-01-05 | 3.98 | 4.04 | 3.98 | 4.03 | 136.6M |
| 2023-01-04 | 3.95 | 3.97 | 3.94 | 3.96 | 135.0M |
| 2023-01-03 | 3.95 | 3.96 | 3.90 | 3.95 | 160.7M |