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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.19 | 4.20 | 4.13 | 4.13 | 236.7M |
| 2024-12-30 | 4.18 | 4.20 | 4.17 | 4.19 | 352.5M |
| 2024-12-27 | 4.18 | 4.20 | 4.17 | 4.18 | 310.3M |
| 2024-12-26 | 4.18 | 4.18 | 4.16 | 4.18 | 207.9M |
| 2024-12-25 | 4.18 | 4.20 | 4.16 | 4.18 | 189.5M |
| 2024-12-24 | 4.13 | 4.18 | 4.12 | 4.18 | 231.0M |
| 2024-12-23 | 4.12 | 4.16 | 4.12 | 4.12 | 242.2M |
| 2024-12-20 | 4.13 | 4.15 | 4.11 | 4.12 | 558.0M |
| 2024-12-19 | 4.10 | 4.14 | 4.08 | 4.14 | 205.9M |
| 2024-12-18 | 4.13 | 4.14 | 4.12 | 4.13 | 193.2M |
| 2024-12-17 | 4.09 | 4.15 | 4.09 | 4.11 | 316.8M |
| 2024-12-16 | 4.12 | 4.13 | 4.09 | 4.10 | 195.0M |
| 2024-12-13 | 4.20 | 4.20 | 4.12 | 4.12 | 503.7M |
| 2024-12-12 | 4.18 | 4.23 | 4.17 | 4.22 | 318.4M |
| 2024-12-11 | 4.19 | 4.20 | 4.17 | 4.18 | 276.4M |
| 2024-12-10 | 4.29 | 4.30 | 4.18 | 4.19 | 374.3M |
| 2024-12-09 | 4.16 | 4.19 | 4.13 | 4.16 | 264.7M |
| 2024-12-06 | 4.11 | 4.19 | 4.11 | 4.16 | 278.9M |
| 2024-12-05 | 4.11 | 4.13 | 4.10 | 4.11 | 125.5M |
| 2024-12-04 | 4.13 | 4.15 | 4.11 | 4.12 | 218.5M |
| 2024-12-03 | 4.13 | 4.16 | 4.11 | 4.14 | 212.0M |
| 2024-12-02 | 4.10 | 4.15 | 4.09 | 4.13 | 205.9M |
| 2024-11-29 | 4.06 | 4.15 | 4.06 | 4.10 | 284.3M |
| 2024-11-28 | 4.09 | 4.09 | 4.05 | 4.06 | 235.9M |
| 2024-11-27 | 4.02 | 4.09 | 4.00 | 4.09 | 259.0M |
| 2024-11-26 | 4.01 | 4.06 | 4.01 | 4.02 | 182.8M |
| 2024-11-25 | 4.06 | 4.07 | 3.99 | 4.03 | 248.0M |
| 2024-11-22 | 4.17 | 4.18 | 4.05 | 4.05 | 379.4M |
| 2024-11-21 | 4.17 | 4.19 | 4.15 | 4.18 | 249.9M |
| 2024-11-20 | 4.15 | 4.19 | 4.14 | 4.17 | 272.4M |
| 2024-11-19 | 4.15 | 4.17 | 4.08 | 4.16 | 313.7M |
| 2024-11-18 | 4.18 | 4.22 | 4.12 | 4.14 | 283.6M |
| 2024-11-15 | 4.22 | 4.24 | 4.16 | 4.16 | 309.0M |
| 2024-11-14 | 4.30 | 4.31 | 4.22 | 4.23 | 300.7M |
| 2024-11-13 | 4.26 | 4.31 | 4.25 | 4.30 | 392.7M |
| 2024-11-12 | 4.33 | 4.38 | 4.25 | 4.27 | 452.1M |
| 2024-11-11 | 4.27 | 4.33 | 4.24 | 4.33 | 405.3M |
| 2024-11-08 | 4.39 | 4.40 | 4.29 | 4.31 | 515.1M |
| 2024-11-07 | 4.19 | 4.35 | 4.18 | 4.35 | 567.2M |
| 2024-11-06 | 4.24 | 4.29 | 4.19 | 4.22 | 475.3M |
| 2024-11-05 | 4.13 | 4.24 | 4.11 | 4.24 | 643.2M |
| 2024-11-04 | 4.08 | 4.14 | 4.07 | 4.14 | 190.3M |
| 2024-11-01 | 4.06 | 4.12 | 4.06 | 4.08 | 325.4M |
| 2024-10-31 | 4.07 | 4.11 | 4.04 | 4.08 | 452.3M |
| 2024-10-30 | 4.10 | 4.11 | 4.05 | 4.07 | 413.1M |
| 2024-10-29 | 4.15 | 4.18 | 4.11 | 4.11 | 357.6M |
| 2024-10-28 | 4.14 | 4.15 | 4.10 | 4.15 | 409.3M |
| 2024-10-25 | 4.11 | 4.18 | 4.11 | 4.14 | 411.8M |
| 2024-10-24 | 4.15 | 4.15 | 4.10 | 4.11 | 532.4M |
| 2024-10-23 | 4.14 | 4.20 | 4.12 | 4.16 | 508.9M |
| 2024-10-22 | 4.10 | 4.15 | 4.10 | 4.14 | 386.4M |
| 2024-10-21 | 4.13 | 4.16 | 4.08 | 4.12 | 556.0M |
| 2024-10-18 | 3.96 | 4.24 | 3.94 | 4.11 | 667.1M |
| 2024-10-17 | 4.04 | 4.06 | 3.96 | 3.96 | 440.1M |
| 2024-10-16 | 3.99 | 4.06 | 3.98 | 4.01 | 445.4M |
| 2024-10-15 | 4.12 | 4.15 | 4.03 | 4.04 | 490.1M |
| 2024-10-14 | 4.08 | 4.16 | 4.05 | 4.14 | 624.8M |
| 2024-10-11 | 4.18 | 4.18 | 4.02 | 4.07 | 624.4M |
| 2024-10-10 | 4.18 | 4.30 | 4.10 | 4.19 | 895.3M |
| 2024-10-09 | 4.50 | 4.50 | 4.11 | 4.14 | 982.9M |
| 2024-10-08 | 4.76 | 4.76 | 4.33 | 4.55 | 1,279.0M |
| 2024-09-30 | 4.27 | 4.35 | 3.99 | 4.33 | 1,129.0M |
| 2024-09-27 | 3.81 | 4.09 | 3.77 | 3.99 | 1,107.7M |
| 2024-09-26 | 3.55 | 3.73 | 3.55 | 3.73 | 618.5M |
| 2024-09-25 | 3.58 | 3.63 | 3.56 | 3.56 | 624.2M |
| 2024-09-24 | 3.39 | 3.51 | 3.37 | 3.51 | 530.3M |
| 2024-09-23 | 3.35 | 3.38 | 3.34 | 3.36 | 198.4M |
| 2024-09-20 | 3.34 | 3.36 | 3.32 | 3.36 | 1,135.6M |
| 2024-09-19 | 3.32 | 3.37 | 3.30 | 3.35 | 238.8M |
| 2024-09-18 | 3.31 | 3.33 | 3.29 | 3.32 | 366.2M |
| 2024-09-13 | 3.38 | 3.38 | 3.35 | 3.35 | 224.5M |
| 2024-09-12 | 3.38 | 3.40 | 3.37 | 3.37 | 175.3M |
| 2024-09-11 | 3.38 | 3.39 | 3.37 | 3.38 | 150.4M |
| 2024-09-10 | 3.39 | 3.40 | 3.36 | 3.39 | 200.3M |
| 2024-09-09 | 3.42 | 3.42 | 3.37 | 3.39 | 277.3M |
| 2024-09-06 | 3.46 | 3.47 | 3.42 | 3.43 | 179.2M |
| 2024-09-05 | 3.46 | 3.47 | 3.45 | 3.45 | 339.2M |
| 2024-09-04 | 3.46 | 3.47 | 3.45 | 3.45 | 188.1M |
| 2024-09-03 | 3.46 | 3.49 | 3.46 | 3.48 | 534.8M |
| 2024-09-02 | 3.52 | 3.52 | 3.46 | 3.46 | 203.2M |
| 2024-08-30 | 3.47 | 3.56 | 3.47 | 3.52 | 291.0M |
| 2024-08-29 | 3.48 | 3.49 | 3.47 | 3.48 | 227.2M |
| 2024-08-28 | 3.50 | 3.51 | 3.48 | 3.49 | 545.2M |
| 2024-08-27 | 3.51 | 3.52 | 3.50 | 3.51 | 379.0M |
| 2024-08-26 | 3.53 | 3.54 | 3.51 | 3.52 | 379.0M |
| 2024-08-23 | 3.51 | 3.54 | 3.51 | 3.53 | 171.3M |
| 2024-08-22 | 3.52 | 3.53 | 3.50 | 3.51 | 510.5M |
| 2024-08-21 | 3.52 | 3.54 | 3.51 | 3.52 | 403.1M |
| 2024-08-20 | 3.55 | 3.56 | 3.52 | 3.53 | 323.6M |
| 2024-08-19 | 3.54 | 3.58 | 3.54 | 3.55 | 105.3M |
| 2024-08-16 | 3.54 | 3.56 | 3.53 | 3.54 | 113.2M |
| 2024-08-15 | 3.50 | 3.56 | 3.50 | 3.54 | 554.7M |
| 2024-08-14 | 3.53 | 3.53 | 3.50 | 3.50 | 83.0M |
| 2024-08-13 | 3.53 | 3.53 | 3.50 | 3.53 | 149.6M |
| 2024-08-12 | 3.53 | 3.53 | 3.52 | 3.52 | 100.5M |
| 2024-08-09 | 3.55 | 3.56 | 3.53 | 3.53 | 114.1M |
| 2024-08-08 | 3.53 | 3.56 | 3.52 | 3.54 | 132.9M |
| 2024-08-07 | 3.53 | 3.56 | 3.53 | 3.53 | 120.0M |
| 2024-08-06 | 3.56 | 3.58 | 3.51 | 3.54 | 323.9M |
| 2024-08-05 | 3.57 | 3.61 | 3.54 | 3.54 | 394.6M |
| 2024-08-02 | 3.60 | 3.62 | 3.57 | 3.58 | 252.7M |
| 2024-08-01 | 3.64 | 3.65 | 3.62 | 3.62 | 231.3M |
| 2024-07-31 | 3.56 | 3.65 | 3.56 | 3.64 | 292.9M |
| 2024-07-30 | 3.58 | 3.58 | 3.55 | 3.57 | 683.7M |
| 2024-07-29 | 3.61 | 3.61 | 3.59 | 3.59 | 146.1M |
| 2024-07-26 | 3.60 | 3.62 | 3.59 | 3.61 | 362.1M |
| 2024-07-25 | 3.60 | 3.61 | 3.57 | 3.60 | 589.9M |
| 2024-07-24 | 3.63 | 3.65 | 3.60 | 3.62 | 456.2M |
| 2024-07-23 | 3.71 | 3.71 | 3.64 | 3.64 | 195.0M |
| 2024-07-22 | 3.74 | 3.75 | 3.69 | 3.71 | 365.1M |
| 2024-07-19 | 3.71 | 3.75 | 3.69 | 3.74 | 1,340.3M |
| 2024-07-18 | 3.68 | 3.72 | 3.67 | 3.72 | 567.9M |
| 2024-07-17 | 3.69 | 3.71 | 3.68 | 3.69 | 1,190.8M |
| 2024-07-16 | 3.66 | 3.69 | 3.65 | 3.69 | 687.1M |
| 2024-07-15 | 3.65 | 3.67 | 3.65 | 3.66 | 343.0M |
| 2024-07-12 | 3.65 | 3.66 | 3.64 | 3.66 | 238.4M |
| 2024-07-11 | 3.62 | 3.66 | 3.61 | 3.65 | 324.9M |
| 2024-07-10 | 3.60 | 3.62 | 3.59 | 3.60 | 203.1M |
| 2024-07-09 | 3.56 | 3.62 | 3.55 | 3.60 | 449.5M |
| 2024-07-08 | 3.58 | 3.59 | 3.56 | 3.57 | 328.1M |
| 2024-07-05 | 3.61 | 3.61 | 3.56 | 3.59 | 534.6M |
| 2024-07-04 | 3.63 | 3.65 | 3.61 | 3.61 | 424.1M |
| 2024-07-03 | 3.63 | 3.64 | 3.61 | 3.63 | 455.8M |
| 2024-07-02 | 3.63 | 3.65 | 3.62 | 3.63 | 213.7M |
| 2024-07-01 | 3.62 | 3.64 | 3.60 | 3.64 | 233.2M |
| 2024-06-28 | 3.61 | 3.65 | 3.61 | 3.63 | 310.3M |
| 2024-06-27 | 3.63 | 3.63 | 3.61 | 3.62 | 490.9M |
| 2024-06-26 | 3.60 | 3.64 | 3.60 | 3.64 | 296.4M |
| 2024-06-25 | 3.63 | 3.64 | 3.59 | 3.61 | 495.6M |
| 2024-06-24 | 3.64 | 3.66 | 3.63 | 3.63 | 711.3M |
| 2024-06-21 | 3.66 | 3.67 | 3.63 | 3.66 | 801.7M |
| 2024-06-20 | 3.68 | 3.69 | 3.65 | 3.66 | 288.7M |
| 2024-06-19 | 3.70 | 3.70 | 3.68 | 3.68 | 178.3M |
| 2024-06-18 | 3.68 | 3.70 | 3.68 | 3.69 | 120.3M |
| 2024-06-17 | 3.68 | 3.69 | 3.67 | 3.68 | 136.1M |
| 2024-06-14 | 3.66 | 3.70 | 3.66 | 3.70 | 194.1M |
| 2024-06-13 | 3.69 | 3.70 | 3.67 | 3.67 | 117.6M |
| 2024-06-12 | 3.69 | 3.70 | 3.68 | 3.69 | 183.9M |
| 2024-06-11 | 3.71 | 3.71 | 3.68 | 3.69 | 227.0M |
| 2024-06-07 | 3.74 | 3.75 | 3.70 | 3.72 | 218.0M |
| 2024-06-06 | 3.75 | 3.77 | 3.73 | 3.74 | 209.5M |
| 2024-06-05 | 3.76 | 3.77 | 3.74 | 3.74 | 185.0M |
| 2024-06-04 | 3.73 | 3.77 | 3.72 | 3.76 | 201.1M |
| 2024-06-03 | 3.73 | 3.74 | 3.71 | 3.73 | 249.2M |
| 2024-05-31 | 3.74 | 3.76 | 3.72 | 3.73 | 211.2M |
| 2024-05-30 | 3.75 | 3.77 | 3.73 | 3.74 | 194.9M |
| 2024-05-29 | 3.75 | 3.78 | 3.74 | 3.75 | 196.0M |
| 2024-05-28 | 3.78 | 3.78 | 3.74 | 3.75 | 227.9M |
| 2024-05-27 | 3.75 | 3.78 | 3.74 | 3.78 | 184.1M |
| 2024-05-24 | 3.78 | 3.80 | 3.74 | 3.75 | 196.9M |
| 2024-05-23 | 3.83 | 3.83 | 3.78 | 3.79 | 232.8M |
| 2024-05-22 | 3.82 | 3.84 | 3.81 | 3.83 | 355.6M |
| 2024-05-21 | 3.83 | 3.83 | 3.81 | 3.82 | 159.3M |
| 2024-05-20 | 3.83 | 3.85 | 3.82 | 3.83 | 200.8M |
| 2024-05-17 | 3.78 | 3.83 | 3.77 | 3.83 | 219.7M |
| 2024-05-16 | 3.77 | 3.80 | 3.76 | 3.78 | 318.4M |
| 2024-05-15 | 3.79 | 3.80 | 3.76 | 3.77 | 262.8M |
| 2024-05-14 | 3.80 | 3.82 | 3.78 | 3.79 | 236.4M |
| 2024-05-13 | 3.78 | 3.81 | 3.77 | 3.80 | 253.2M |
| 2024-05-10 | 3.81 | 3.81 | 3.78 | 3.80 | 337.8M |
| 2024-05-09 | 3.76 | 3.81 | 3.76 | 3.80 | 268.6M |
| 2024-05-08 | 3.79 | 3.79 | 3.76 | 3.76 | 261.4M |
| 2024-05-07 | 3.79 | 3.80 | 3.78 | 3.80 | 275.7M |
| 2024-05-06 | 3.80 | 3.81 | 3.78 | 3.79 | 471.9M |
| 2024-04-30 | 3.76 | 3.77 | 3.74 | 3.74 | 205.9M |
| 2024-04-29 | 3.72 | 3.78 | 3.72 | 3.76 | 291.1M |
| 2024-04-26 | 3.66 | 3.72 | 3.66 | 3.71 | 298.2M |
| 2024-04-25 | 3.64 | 3.68 | 3.63 | 3.66 | 267.9M |
| 2024-04-24 | 3.64 | 3.66 | 3.63 | 3.65 | 266.7M |
| 2024-04-23 | 3.66 | 3.67 | 3.63 | 3.64 | 257.9M |
| 2024-04-22 | 3.67 | 3.69 | 3.66 | 3.66 | 251.6M |
| 2024-04-19 | 3.69 | 3.69 | 3.66 | 3.67 | 296.2M |
| 2024-04-18 | 3.69 | 3.74 | 3.68 | 3.70 | 345.4M |
| 2024-04-17 | 3.64 | 3.70 | 3.63 | 3.69 | 271.8M |
| 2024-04-16 | 3.67 | 3.68 | 3.63 | 3.64 | 256.0M |
| 2024-04-15 | 3.60 | 3.69 | 3.60 | 3.68 | 300.8M |
| 2024-04-12 | 3.63 | 3.64 | 3.60 | 3.60 | 399.8M |
| 2024-04-11 | 3.61 | 3.65 | 3.61 | 3.63 | 245.2M |
| 2024-04-10 | 3.66 | 3.66 | 3.62 | 3.64 | 224.1M |
| 2024-04-09 | 3.67 | 3.68 | 3.65 | 3.66 | 229.0M |
| 2024-04-08 | 3.70 | 3.70 | 3.66 | 3.67 | 286.8M |
| 2024-04-03 | 3.71 | 3.72 | 3.69 | 3.70 | 265.2M |
| 2024-04-02 | 3.73 | 3.73 | 3.70 | 3.71 | 219.8M |
| 2024-04-01 | 3.68 | 3.74 | 3.68 | 3.73 | 285.8M |
| 2024-03-29 | 3.65 | 3.67 | 3.65 | 3.67 | 349.8M |
| 2024-03-28 | 3.63 | 3.69 | 3.62 | 3.65 | 331.6M |
| 2024-03-27 | 3.66 | 3.67 | 3.63 | 3.63 | 390.2M |
| 2024-03-26 | 3.66 | 3.68 | 3.65 | 3.67 | 292.5M |
| 2024-03-25 | 3.67 | 3.70 | 3.66 | 3.66 | 287.9M |
| 2024-03-22 | 3.71 | 3.71 | 3.65 | 3.68 | 516.7M |
| 2024-03-21 | 3.72 | 3.74 | 3.71 | 3.71 | 253.1M |
| 2024-03-20 | 3.71 | 3.72 | 3.70 | 3.72 | 305.3M |
| 2024-03-19 | 3.73 | 3.74 | 3.71 | 3.71 | 276.1M |
| 2024-03-18 | 3.70 | 3.74 | 3.70 | 3.74 | 412.9M |
| 2024-03-15 | 3.68 | 3.71 | 3.66 | 3.70 | 425.5M |
| 2024-03-14 | 3.70 | 3.73 | 3.68 | 3.69 | 413.1M |
| 2024-03-13 | 3.73 | 3.73 | 3.70 | 3.71 | 339.0M |
| 2024-03-12 | 3.72 | 3.74 | 3.71 | 3.73 | 332.6M |
| 2024-03-11 | 3.67 | 3.73 | 3.67 | 3.72 | 609.6M |
| 2024-03-08 | 3.66 | 3.68 | 3.64 | 3.68 | 444.3M |
| 2024-03-07 | 3.68 | 3.71 | 3.66 | 3.66 | 337.5M |
| 2024-03-06 | 3.70 | 3.71 | 3.68 | 3.68 | 296.0M |
| 2024-03-05 | 3.65 | 3.71 | 3.65 | 3.71 | 1,012.2M |
| 2024-03-04 | 3.67 | 3.68 | 3.65 | 3.67 | 404.2M |
| 2024-03-01 | 3.64 | 3.68 | 3.63 | 3.67 | 353.7M |
| 2024-02-29 | 3.58 | 3.65 | 3.58 | 3.64 | 268.2M |
| 2024-02-28 | 3.62 | 3.65 | 3.59 | 3.59 | 380.3M |
| 2024-02-27 | 3.57 | 3.62 | 3.57 | 3.62 | 277.6M |
| 2024-02-26 | 3.61 | 3.62 | 3.57 | 3.58 | 396.8M |
| 2024-02-23 | 3.61 | 3.64 | 3.60 | 3.62 | 328.4M |
| 2024-02-22 | 3.58 | 3.62 | 3.58 | 3.61 | 245.1M |
| 2024-02-21 | 3.52 | 3.63 | 3.52 | 3.59 | 369.2M |
| 2024-02-20 | 3.52 | 3.54 | 3.51 | 3.53 | 379.6M |
| 2024-02-19 | 3.51 | 3.53 | 3.49 | 3.52 | 405.3M |
| 2024-02-08 | 3.48 | 3.51 | 3.47 | 3.51 | 1,167.9M |
| 2024-02-07 | 3.43 | 3.48 | 3.42 | 3.48 | 2,725.9M |
| 2024-02-06 | 3.33 | 3.44 | 3.31 | 3.44 | 868.5M |
| 2024-02-05 | 3.27 | 3.36 | 3.23 | 3.35 | 1,924.3M |
| 2024-02-02 | 3.35 | 3.36 | 3.22 | 3.32 | 1,111.2M |
| 2024-02-01 | 3.33 | 3.38 | 3.32 | 3.35 | 966.2M |
| 2024-01-31 | 3.37 | 3.38 | 3.32 | 3.35 | 1,354.1M |
| 2024-01-30 | 3.41 | 3.43 | 3.37 | 3.37 | 706.3M |
| 2024-01-29 | 3.46 | 3.48 | 3.43 | 3.43 | 301.3M |
| 2024-01-26 | 3.46 | 3.48 | 3.44 | 3.46 | 736.5M |
| 2024-01-25 | 3.40 | 3.48 | 3.40 | 3.47 | 384.0M |
| 2024-01-24 | 3.37 | 3.41 | 3.31 | 3.41 | 948.5M |
| 2024-01-23 | 3.33 | 3.38 | 3.31 | 3.36 | 400.6M |
| 2024-01-22 | 3.40 | 3.41 | 3.31 | 3.35 | 1,969.8M |
| 2024-01-19 | 3.38 | 3.41 | 3.37 | 3.41 | 1,153.3M |
| 2024-01-18 | 3.35 | 3.42 | 3.29 | 3.40 | 1,757.6M |
| 2024-01-17 | 3.42 | 3.42 | 3.36 | 3.36 | 1,249.5M |
| 2024-01-16 | 3.39 | 3.43 | 3.38 | 3.43 | 1,067.2M |
| 2024-01-15 | 3.40 | 3.44 | 3.39 | 3.41 | 234.6M |
| 2024-01-12 | 3.42 | 3.44 | 3.41 | 3.41 | 211.5M |
| 2024-01-11 | 3.40 | 3.44 | 3.40 | 3.43 | 479.3M |
| 2024-01-10 | 3.42 | 3.44 | 3.40 | 3.41 | 260.4M |
| 2024-01-09 | 3.42 | 3.43 | 3.40 | 3.42 | 805.9M |
| 2024-01-08 | 3.46 | 3.47 | 3.41 | 3.42 | 613.8M |
| 2024-01-05 | 3.47 | 3.50 | 3.44 | 3.46 | 319.3M |
| 2024-01-04 | 3.51 | 3.51 | 3.45 | 3.48 | 348.0M |
| 2024-01-03 | 3.51 | 3.52 | 3.49 | 3.51 | 291.1M |
| 2024-01-02 | 3.56 | 3.56 | 3.52 | 3.52 | 351.5M |