0.03
Last Update: 2025-09-25
| 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 | 1.23 | 1.40 | 1.23 | 1.30 | 0.1M |
| 2024-12-30 | 1.25 | 1.34 | 1.25 | 1.25 | 0.1M |
| 2024-12-27 | 1.25 | 1.33 | 1.22 | 1.33 | 0.1M |
| 2024-12-26 | 1.26 | 1.32 | 1.22 | 1.28 | 0.1M |
| 2024-12-24 | 1.20 | 1.28 | 1.15 | 1.26 | 0.0M |
| 2024-12-23 | 1.14 | 1.18 | 1.14 | 1.17 | 0.0M |
| 2024-12-20 | 1.11 | 1.12 | 1.07 | 1.12 | 0.0M |
| 2024-12-19 | 1.13 | 1.19 | 1.08 | 1.12 | 0.0M |
| 2024-12-18 | 1.15 | 1.29 | 1.15 | 1.16 | 0.0M |
| 2024-12-17 | 1.16 | 1.23 | 1.10 | 1.18 | 0.0M |
| 2024-12-16 | 1.13 | 1.19 | 1.10 | 1.17 | 0.0M |
| 2024-12-13 | 1.28 | 1.28 | 1.14 | 1.21 | 0.0M |
| 2024-12-12 | 1.15 | 1.33 | 1.11 | 1.22 | 0.0M |
| 2024-12-11 | 1.30 | 1.30 | 1.05 | 1.11 | 0.1M |
| 2024-12-10 | 1.41 | 1.41 | 1.18 | 1.23 | 0.1M |
| 2024-12-09 | 1.41 | 1.41 | 1.31 | 1.34 | 0.0M |
| 2024-12-06 | 1.37 | 1.41 | 1.27 | 1.37 | 0.0M |
| 2024-12-05 | 1.29 | 1.31 | 1.20 | 1.30 | 0.1M |
| 2024-12-04 | 1.39 | 1.39 | 1.25 | 1.26 | 0.1M |
| 2024-12-03 | 1.55 | 1.57 | 1.25 | 1.35 | 0.1M |
| 2024-12-02 | 1.35 | 1.69 | 1.34 | 1.52 | 0.3M |
| 2024-11-29 | 1.45 | 1.48 | 1.25 | 1.35 | 0.1M |
| 2024-11-27 | 1.36 | 1.48 | 1.30 | 1.42 | 0.2M |
| 2024-11-26 | 1.12 | 1.50 | 1.08 | 1.34 | 0.2M |
| 2024-11-25 | 1.19 | 1.19 | 1.03 | 1.10 | 0.0M |
| 2024-11-22 | 1.02 | 1.05 | 1.01 | 1.02 | 0.0M |
| 2024-11-21 | 1.06 | 1.06 | 0.95 | 1.03 | 0.0M |
| 2024-11-20 | 1.10 | 1.10 | 0.95 | 0.98 | 0.0M |
| 2024-11-19 | 1.05 | 1.05 | 0.99 | 1.02 | 0.0M |
| 2024-11-18 | 1.09 | 1.09 | 0.99 | 1.03 | 0.0M |
| 2024-11-15 | 1.20 | 1.20 | 1.00 | 1.04 | 0.1M |
| 2024-11-14 | 1.10 | 1.13 | 1.04 | 1.12 | 0.0M |
| 2024-11-13 | 1.19 | 1.19 | 1.07 | 1.07 | 0.0M |
| 2024-11-12 | 1.19 | 1.19 | 1.13 | 1.16 | 0.0M |
| 2024-11-11 | 1.26 | 1.26 | 1.15 | 1.19 | 0.0M |
| 2024-11-08 | 1.25 | 1.25 | 1.16 | 1.24 | 0.0M |
| 2024-11-07 | 1.18 | 1.23 | 1.18 | 1.23 | 0.0M |
| 2024-11-06 | 1.25 | 1.25 | 1.14 | 1.18 | 0.0M |
| 2024-11-05 | 1.17 | 1.24 | 1.14 | 1.16 | 0.0M |
| 2024-11-04 | 1.25 | 1.27 | 1.13 | 1.20 | 0.0M |
| 2024-11-01 | 1.10 | 1.17 | 1.10 | 1.16 | 0.0M |
| 2024-10-31 | 1.08 | 1.10 | 1.06 | 1.10 | 0.1M |
| 2024-10-30 | 1.15 | 1.18 | 1.08 | 1.10 | 0.1M |
| 2024-10-29 | 1.10 | 1.17 | 1.06 | 1.11 | 0.3M |
| 2024-10-28 | 1.11 | 1.17 | 1.04 | 1.10 | 0.1M |
| 2024-10-25 | 1.18 | 1.18 | 1.13 | 1.13 | 0.0M |
| 2024-10-24 | 1.15 | 1.20 | 1.14 | 1.15 | 0.1M |
| 2024-10-23 | 1.17 | 1.20 | 1.17 | 1.20 | 0.0M |
| 2024-10-22 | 1.27 | 1.27 | 1.14 | 1.19 | 0.0M |
| 2024-10-21 | 1.30 | 1.31 | 1.18 | 1.26 | 0.1M |
| 2024-10-18 | 1.10 | 1.29 | 1.10 | 1.28 | 0.2M |
| 2024-10-17 | 1.08 | 1.10 | 1.01 | 1.06 | 0.0M |
| 2024-10-16 | 0.97 | 1.05 | 0.91 | 1.05 | 0.1M |
| 2024-10-15 | 0.98 | 0.98 | 0.91 | 0.93 | 0.1M |
| 2024-10-14 | 0.96 | 0.96 | 0.92 | 0.93 | 0.0M |
| 2024-10-11 | 0.93 | 0.95 | 0.91 | 0.93 | 0.0M |
| 2024-10-10 | 0.99 | 1.00 | 0.86 | 0.90 | 0.1M |
| 2024-10-09 | 1.05 | 1.07 | 0.95 | 1.00 | 0.0M |
| 2024-10-08 | 1.17 | 1.25 | 1.02 | 1.05 | 0.1M |
| 2024-10-07 | 1.31 | 1.31 | 1.17 | 1.17 | 0.1M |
| 2024-10-04 | 1.37 | 1.54 | 1.30 | 1.35 | 0.0M |
| 2024-10-03 | 1.27 | 1.45 | 1.26 | 1.37 | 0.1M |
| 2024-10-02 | 1.41 | 1.47 | 1.23 | 1.23 | 0.0M |
| 2024-10-01 | 1.69 | 1.72 | 1.47 | 1.47 | 0.0M |
| 2024-09-30 | 1.79 | 1.81 | 1.67 | 1.72 | 0.0M |
| 2024-09-27 | 1.91 | 1.91 | 1.80 | 1.83 | 0.0M |
| 2024-09-26 | 1.84 | 1.95 | 1.79 | 1.91 | 0.1M |
| 2024-09-25 | 1.70 | 1.92 | 1.67 | 1.79 | 0.0M |
| 2024-09-24 | 1.60 | 1.71 | 1.51 | 1.71 | 0.0M |
| 2024-09-23 | 1.73 | 1.78 | 1.59 | 1.59 | 0.0M |
| 2024-09-20 | 1.83 | 1.86 | 1.71 | 1.77 | 0.0M |
| 2024-09-19 | 1.97 | 2.01 | 1.60 | 1.84 | 0.1M |
| 2024-09-18 | 2.16 | 2.17 | 1.93 | 1.98 | 0.1M |
| 2024-09-17 | 2.19 | 2.20 | 2.11 | 2.16 | 0.1M |
| 2024-09-16 | 2.22 | 2.25 | 2.16 | 2.17 | 0.1M |
| 2024-09-13 | 2.29 | 2.30 | 2.19 | 2.23 | 0.0M |
| 2024-09-12 | 2.18 | 2.35 | 2.13 | 2.25 | 0.1M |
| 2024-09-11 | 2.14 | 2.33 | 2.13 | 2.23 | 0.1M |
| 2024-09-10 | 2.22 | 2.28 | 2.14 | 2.18 | 0.1M |
| 2024-09-09 | 2.22 | 2.22 | 2.15 | 2.17 | 0.0M |
| 2024-09-06 | 2.21 | 2.27 | 2.16 | 2.17 | 0.1M |
| 2024-09-05 | 2.24 | 2.35 | 2.21 | 2.21 | 0.2M |
| 2024-09-04 | 2.33 | 2.38 | 2.25 | 2.33 | 0.1M |
| 2024-09-03 | 2.19 | 2.41 | 2.16 | 2.41 | 0.1M |
| 2024-08-30 | 2.29 | 2.32 | 2.17 | 2.25 | 0.1M |
| 2024-08-29 | 2.14 | 2.43 | 2.10 | 2.37 | 0.4M |
| 2024-08-28 | 2.58 | 2.74 | 2.19 | 2.29 | 6.4M |
| 2024-08-27 | 2.36 | 2.45 | 2.26 | 2.29 | 0.3M |
| 2024-08-26 | 2.23 | 2.42 | 2.22 | 2.36 | 0.1M |
| 2024-08-23 | 2.39 | 2.44 | 2.31 | 2.36 | 0.1M |
| 2024-08-22 | 2.31 | 2.59 | 2.10 | 2.49 | 0.4M |
| 2024-08-21 | 2.60 | 2.67 | 2.25 | 2.40 | 0.8M |
| 2024-08-20 | 3.17 | 3.77 | 2.40 | 2.79 | 25.8M |
| 2024-08-19 | 1.92 | 2.19 | 1.85 | 2.10 | 0.2M |
| 2024-08-16 | 1.84 | 1.94 | 1.84 | 1.91 | 0.1M |
| 2024-08-15 | 1.79 | 1.96 | 1.79 | 1.87 | 0.0M |
| 2024-08-14 | 1.85 | 2.01 | 1.67 | 1.80 | 0.1M |
| 2024-08-13 | 2.13 | 2.30 | 1.64 | 1.81 | 0.1M |
| 2024-08-12 | 2.40 | 2.49 | 1.99 | 2.07 | 0.2M |
| 2024-08-09 | 2.65 | 2.68 | 2.33 | 2.35 | 0.1M |
| 2024-08-08 | 2.75 | 2.87 | 2.39 | 2.57 | 0.1M |
| 2024-08-07 | 3.59 | 3.60 | 2.88 | 3.04 | 0.1M |
| 2024-08-06 | 3.92 | 3.95 | 3.24 | 3.67 | 0.2M |
| 2024-08-05 | 3.21 | 4.21 | 3.00 | 3.65 | 0.3M |
| 2024-08-02 | 3.78 | 4.20 | 2.90 | 3.70 | 1.1M |
| 2024-08-01 | 3.94 | 4.22 | 3.58 | 3.81 | 0.2M |
| 2024-07-31 | 4.90 | 5.75 | 4.12 | 4.63 | 2.1M |
| 2024-07-30 | 8.36 | 8.77 | 3.75 | 4.30 | 0.3M |
| 2024-07-29 | 10.28 | 14.72 | 9.24 | 9.73 | 0.0M |
| 2024-07-26 | 10.50 | 11.09 | 9.80 | 10.81 | 0.0M |
| 2024-07-25 | 11.39 | 11.50 | 10.32 | 11.50 | 0.0M |
| 2024-07-24 | 9.73 | 11.50 | 9.73 | 11.47 | 0.0M |
| 2024-07-23 | 9.50 | 9.50 | 9.30 | 9.30 | 0.0M |
| 2024-07-22 | 10.15 | 10.15 | 9.50 | 9.50 | 0.0M |
| 2024-07-17 | 10.73 | 10.73 | 10.20 | 10.20 | 0.0M |
| 2024-07-16 | 11.00 | 11.00 | 10.74 | 10.79 | 0.0M |
| 2024-07-15 | 11.76 | 12.29 | 10.72 | 10.94 | 0.0M |
| 2024-07-12 | 11.75 | 12.75 | 11.75 | 12.75 | 0.9M |
| 2024-07-11 | 11.01 | 11.07 | 11.01 | 11.05 | 0.5M |
| 2024-07-10 | 11.00 | 11.86 | 11.00 | 11.86 | 0.0M |
| 2024-07-09 | 11.25 | 11.81 | 10.95 | 10.95 | 0.0M |
| 2024-07-08 | 10.22 | 10.92 | 10.22 | 10.92 | 0.0M |
| 2024-07-05 | 9.95 | 10.00 | 9.86 | 9.86 | 0.0M |
| 2024-07-03 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0M |
| 2024-07-02 | 10.92 | 10.92 | 10.15 | 10.66 | 0.0M |
| 2024-07-01 | 11.14 | 11.14 | 10.73 | 10.73 | 0.0M |
| 2024-06-28 | 10.70 | 10.70 | 10.70 | 10.70 | 0.0M |
| 2024-06-27 | 10.90 | 11.30 | 10.71 | 10.84 | 0.0M |
| 2024-06-26 | 11.30 | 11.30 | 11.30 | 11.30 | 0.0M |
| 2024-06-25 | 11.80 | 11.80 | 11.06 | 11.16 | 0.0M |
| 2024-06-24 | 11.25 | 12.06 | 11.25 | 12.06 | 0.0M |
| 2024-06-21 | 11.99 | 12.01 | 11.99 | 12.01 | 0.0M |
| 2024-06-20 | 11.95 | 12.00 | 11.94 | 12.00 | 0.0M |
| 2024-06-18 | 11.25 | 11.70 | 11.07 | 11.68 | 0.0M |
| 2024-06-17 | 12.76 | 12.77 | 12.00 | 12.00 | 0.0M |
| 2024-06-14 | 11.69 | 11.69 | 11.50 | 11.59 | 0.0M |
| 2024-06-13 | 11.47 | 11.52 | 11.46 | 11.51 | 0.0M |
| 2024-06-12 | 10.60 | 11.40 | 10.55 | 11.40 | 0.0M |
| 2024-06-11 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0M |
| 2024-06-10 | 10.53 | 9.91 | 9.91 | 9.91 | 0.0M |
| 2024-06-07 | 9.58 | 9.55 | 9.55 | 9.55 | 0.0M |
| 2024-06-06 | 9.86 | 9.91 | 9.91 | 9.91 | 0.0M |
| 2024-06-05 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0M |
| 2024-06-04 | 9.62 | 11.31 | 9.25 | 10.64 | 0.0M |
| 2024-06-03 | 9.74 | 10.34 | 9.74 | 10.31 | 0.0M |
| 2024-05-31 | 9.25 | 12.59 | 8.74 | 9.44 | 0.0M |
| 2024-05-30 | 8.93 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-05-29 | 8.50 | 9.24 | 9.24 | 9.24 | 0.0M |
| 2024-05-28 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0M |
| 2024-05-24 | 9.42 | 8.76 | 8.76 | 8.76 | 0.0M |
| 2024-05-23 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-05-22 | 8.82 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-05-21 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-05-20 | 9.18 | 8.75 | 8.75 | 8.75 | 0.0M |
| 2024-05-17 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-05-16 | 8.99 | 8.99 | 8.82 | 8.82 | 0.0M |
| 2024-05-15 | 8.95 | 9.22 | 8.60 | 8.70 | 0.0M |
| 2024-05-14 | 9.21 | 9.80 | 9.10 | 9.20 | 0.0M |
| 2024-05-13 | 8.98 | 9.21 | 8.60 | 9.21 | 0.0M |
| 2024-05-10 | 8.84 | 9.25 | 8.73 | 9.25 | 0.0M |
| 2024-05-09 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0M |
| 2024-05-08 | 9.25 | 9.47 | 8.79 | 8.86 | 0.0M |
| 2024-05-07 | 8.94 | 10.24 | 8.86 | 9.15 | 0.0M |
| 2024-05-06 | 9.77 | 9.77 | 9.15 | 9.15 | 0.0M |
| 2024-05-03 | 9.38 | 10.34 | 9.00 | 9.50 | 0.0M |
| 2024-05-02 | 8.73 | 9.00 | 8.50 | 8.55 | 0.0M |
| 2024-05-01 | 8.20 | 10.15 | 7.83 | 9.23 | 0.0M |
| 2024-04-30 | 8.70 | 9.41 | 7.69 | 8.62 | 0.0M |
| 2024-04-29 | 8.62 | 10.50 | 8.00 | 9.22 | 0.0M |
| 2024-04-26 | 8.57 | 8.99 | 8.53 | 8.89 | 0.0M |
| 2024-04-25 | 8.88 | 9.93 | 8.15 | 9.17 | 0.0M |
| 2024-04-24 | 8.33 | 8.66 | 7.50 | 8.45 | 0.0M |
| 2024-04-23 | 8.41 | 9.48 | 8.33 | 8.69 | 0.0M |
| 2024-04-22 | 8.61 | 8.61 | 7.69 | 8.41 | 0.0M |
| 2024-04-19 | 9.47 | 9.90 | 8.81 | 9.20 | 0.3M |
| 2024-04-18 | 9.30 | 10.73 | 7.85 | 9.19 | 0.1M |
| 2024-04-17 | 10.20 | 11.17 | 9.01 | 9.10 | 0.0M |
| 2024-04-16 | 10.02 | 11.20 | 9.15 | 9.70 | 0.0M |
| 2024-04-15 | 10.16 | 11.33 | 9.56 | 10.03 | 0.0M |
| 2024-04-12 | 9.85 | 11.40 | 9.80 | 10.59 | 0.0M |
| 2024-04-11 | 11.38 | 11.38 | 9.80 | 10.37 | 0.0M |
| 2024-04-10 | 10.60 | 11.70 | 9.85 | 10.45 | 0.0M |
| 2024-04-09 | 12.00 | 12.99 | 10.32 | 10.80 | 0.0M |
| 2024-04-08 | 12.10 | 12.75 | 10.70 | 12.44 | 0.0M |
| 2024-04-05 | 10.65 | 12.60 | 9.30 | 10.97 | 0.0M |
| 2024-04-04 | 10.25 | 11.60 | 10.10 | 10.91 | 0.0M |
| 2024-04-03 | 9.95 | 10.80 | 9.24 | 10.03 | 0.0M |
| 2024-04-02 | 9.90 | 10.84 | 8.80 | 9.52 | 0.0M |
| 2024-04-01 | 11.02 | 11.85 | 10.50 | 11.07 | 0.0M |
| 2024-03-28 | 9.83 | 15.00 | 9.80 | 11.03 | 0.1M |
| 2024-03-26 | 9.02 | 9.20 | 7.40 | 8.66 | 0.1M |
| 2024-03-25 | 10.40 | 10.40 | 8.90 | 9.00 | 0.0M |
| 2024-03-22 | 10.75 | 10.76 | 10.74 | 10.75 | 1.5M |
| 2024-03-21 | 10.75 | 10.75 | 10.75 | 10.75 | 0.2M |
| 2024-03-20 | 10.75 | 10.76 | 10.75 | 10.75 | 0.9M |
| 2024-03-19 | 10.72 | 10.75 | 10.72 | 10.75 | 0.5M |
| 2024-03-18 | 10.73 | 10.73 | 10.72 | 10.72 | 0.0M |
| 2024-03-15 | 10.71 | 10.71 | 10.71 | 10.71 | 0.0M |
| 2024-03-13 | 10.71 | 10.72 | 10.71 | 10.72 | 0.3M |
| 2024-03-12 | 10.73 | 10.73 | 10.71 | 10.72 | 0.1M |
| 2024-03-11 | 10.74 | 10.74 | 10.72 | 10.72 | 0.3M |
| 2024-03-08 | 10.72 | 10.75 | 10.72 | 10.75 | 0.0M |
| 2024-03-07 | 10.71 | 10.72 | 10.71 | 10.71 | 0.4M |
| 2024-03-06 | 10.70 | 10.70 | 10.70 | 10.70 | 0.0M |
| 2024-03-05 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0M |
| 2024-03-04 | 10.70 | 10.70 | 10.68 | 10.68 | 0.0M |
| 2024-03-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0M |
| 2024-02-29 | 10.67 | 10.68 | 10.67 | 10.68 | 0.0M |
| 2024-02-28 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0M |
| 2024-02-27 | 10.66 | 10.71 | 10.66 | 10.71 | 0.0M |
| 2024-02-26 | 10.66 | 10.68 | 10.66 | 10.67 | 0.0M |
| 2024-02-23 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0M |
| 2024-02-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0M |
| 2024-02-21 | 10.66 | 10.68 | 10.66 | 10.68 | 0.0M |
| 2024-02-20 | 10.70 | 10.70 | 10.68 | 10.68 | 0.0M |
| 2024-02-16 | 10.68 | 10.70 | 10.68 | 10.70 | 0.0M |
| 2024-02-14 | 10.70 | 10.70 | 10.67 | 10.70 | 0.0M |
| 2024-02-13 | 10.70 | 10.70 | 10.68 | 10.68 | 0.0M |
| 2024-02-12 | 10.68 | 10.70 | 10.66 | 10.70 | 0.0M |
| 2024-02-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0M |
| 2024-02-07 | 10.68 | 10.69 | 10.68 | 10.69 | 0.0M |
| 2024-02-05 | 10.64 | 10.67 | 10.64 | 10.67 | 0.0M |
| 2024-02-02 | 10.63 | 10.69 | 10.63 | 10.65 | 0.0M |
| 2024-02-01 | 10.67 | 10.69 | 10.63 | 10.64 | 0.1M |
| 2024-01-31 | 10.65 | 10.66 | 10.63 | 10.63 | 0.0M |
| 2024-01-30 | 10.67 | 10.67 | 10.65 | 10.65 | 0.0M |
| 2024-01-26 | 10.64 | 10.64 | 10.64 | 10.64 | 0.0M |
| 2024-01-25 | 10.64 | 10.64 | 10.64 | 10.64 | 0.0M |
| 2024-01-19 | 10.64 | 10.67 | 10.62 | 10.66 | 0.0M |
| 2024-01-17 | 10.65 | 10.66 | 10.65 | 10.65 | 0.0M |
| 2024-01-16 | 10.61 | 10.65 | 10.61 | 10.65 | 0.0M |
| 2024-01-12 | 10.64 | 10.65 | 10.61 | 10.61 | 0.0M |
| 2024-01-11 | 10.60 | 10.65 | 10.60 | 10.64 | 0.0M |
| 2024-01-10 | 10.61 | 10.61 | 10.61 | 10.61 | 0.0M |
| 2024-01-08 | 10.62 | 10.62 | 10.58 | 10.62 | 0.2M |
| 2024-01-05 | 10.58 | 10.58 | 10.58 | 10.58 | 0.0M |
| 2024-01-04 | 10.57 | 10.58 | 10.57 | 10.58 | 0.0M |
| 2024-01-02 | 10.55 | 10.57 | 10.55 | 10.57 | 0.0M |