3.90
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 | 1.32 | 1.32 | 1.24 | 1.27 | 0.2M |
| 2024-12-30 | 1.33 | 1.36 | 1.27 | 1.27 | 0.2M |
| 2024-12-27 | 1.20 | 1.32 | 1.20 | 1.30 | 0.9M |
| 2024-12-24 | 1.28 | 1.28 | 1.17 | 1.19 | 1.6M |
| 2024-12-23 | 1.10 | 1.36 | 1.10 | 1.28 | 2.4M |
| 2024-12-20 | 1.08 | 1.16 | 1.04 | 1.14 | 1.2M |
| 2024-12-19 | 0.97 | 1.14 | 0.97 | 1.07 | 1.3M |
| 2024-12-18 | 0.98 | 0.98 | 0.92 | 0.97 | 0.6M |
| 2024-12-17 | 0.93 | 0.96 | 0.87 | 0.94 | 0.4M |
| 2024-12-16 | 0.92 | 0.98 | 0.92 | 0.96 | 0.1M |
| 2024-12-13 | 0.96 | 0.97 | 0.96 | 0.96 | 0.0M |
| 2024-12-12 | 0.97 | 0.99 | 0.93 | 0.96 | 0.5M |
| 2024-12-11 | 0.95 | 0.99 | 0.95 | 0.97 | 0.2M |
| 2024-12-10 | 0.97 | 1.00 | 0.95 | 0.97 | 0.3M |
| 2024-12-09 | 1.00 | 1.00 | 0.96 | 0.97 | 0.1M |
| 2024-12-06 | 1.01 | 1.02 | 0.95 | 1.00 | 0.5M |
| 2024-12-05 | 1.03 | 1.04 | 0.97 | 0.99 | 0.4M |
| 2024-12-04 | 0.97 | 1.03 | 0.96 | 1.02 | 0.2M |
| 2024-12-03 | 0.93 | 1.04 | 0.93 | 1.04 | 0.3M |
| 2024-12-02 | 0.91 | 0.98 | 0.91 | 0.97 | 0.1M |
| 2024-11-29 | 0.95 | 1.01 | 0.95 | 0.98 | 0.2M |
| 2024-11-28 | 0.98 | 0.98 | 0.93 | 0.95 | 0.7M |
| 2024-11-27 | 1.01 | 1.03 | 0.94 | 0.98 | 0.6M |
| 2024-11-26 | 0.95 | 1.10 | 0.92 | 1.04 | 0.1M |
| 2024-11-25 | 1.09 | 1.09 | 1.01 | 1.04 | 0.0M |
| 2024-11-22 | 1.10 | 1.10 | 0.95 | 1.05 | 0.4M |
| 2024-11-21 | 1.10 | 1.10 | 1.03 | 1.05 | 0.2M |
| 2024-11-20 | 1.06 | 1.09 | 1.04 | 1.04 | 0.3M |
| 2024-11-19 | 1.05 | 1.11 | 1.05 | 1.09 | 0.1M |
| 2024-11-18 | 1.05 | 1.19 | 1.00 | 1.05 | 0.3M |
| 2024-11-15 | 1.05 | 1.11 | 1.05 | 1.05 | 0.2M |
| 2024-11-14 | 1.10 | 1.17 | 1.08 | 1.11 | 0.3M |
| 2024-11-13 | 1.20 | 1.20 | 1.10 | 1.13 | 0.4M |
| 2024-11-12 | 1.23 | 1.32 | 1.12 | 1.20 | 0.5M |
| 2024-11-11 | 1.07 | 1.22 | 1.07 | 1.15 | 0.3M |
| 2024-11-08 | 1.28 | 1.28 | 1.19 | 1.23 | 0.9M |
| 2024-11-07 | 1.26 | 1.31 | 1.24 | 1.26 | 0.6M |
| 2024-11-06 | 1.22 | 1.27 | 1.20 | 1.25 | 0.8M |
| 2024-11-05 | 1.18 | 1.24 | 1.18 | 1.24 | 0.7M |
| 2024-11-04 | 1.19 | 1.23 | 1.14 | 1.21 | 0.8M |
| 2024-11-01 | 1.21 | 1.21 | 1.16 | 1.19 | 0.5M |
| 2024-10-31 | 1.18 | 1.19 | 1.15 | 1.18 | 0.2M |
| 2024-10-30 | 1.18 | 1.18 | 1.13 | 1.18 | 0.2M |
| 2024-10-29 | 1.23 | 1.23 | 1.14 | 1.17 | 0.2M |
| 2024-10-28 | 1.09 | 1.23 | 1.09 | 1.20 | 0.5M |
| 2024-10-25 | 1.10 | 1.13 | 1.01 | 1.12 | 0.3M |
| 2024-10-24 | 1.10 | 1.14 | 1.07 | 1.11 | 0.2M |
| 2024-10-23 | 1.15 | 1.15 | 1.07 | 1.10 | 0.2M |
| 2024-10-22 | 1.07 | 1.10 | 1.02 | 1.08 | 0.5M |
| 2024-10-21 | 1.14 | 1.14 | 1.06 | 1.07 | 0.4M |
| 2024-10-18 | 1.01 | 1.13 | 1.01 | 1.12 | 0.4M |
| 2024-10-17 | 0.96 | 1.10 | 0.95 | 1.02 | 1.3M |
| 2024-10-16 | 1.00 | 1.05 | 0.99 | 1.02 | 0.3M |
| 2024-10-15 | 1.04 | 1.06 | 0.93 | 1.00 | 1.2M |
| 2024-10-14 | 1.13 | 1.13 | 1.00 | 1.04 | 0.9M |
| 2024-10-10 | 1.21 | 1.30 | 1.10 | 1.13 | 0.9M |
| 2024-10-09 | 1.48 | 1.48 | 1.09 | 1.21 | 3.2M |
| 2024-10-08 | 1.55 | 1.60 | 1.35 | 1.41 | 4.2M |
| 2024-10-07 | 1.22 | 1.59 | 1.22 | 1.50 | 3.8M |
| 2024-10-04 | 1.22 | 1.26 | 1.13 | 1.15 | 2.0M |
| 2024-10-03 | 1.24 | 1.26 | 1.12 | 1.18 | 1.2M |
| 2024-10-02 | 1.24 | 1.32 | 1.19 | 1.24 | 2.8M |
| 2024-09-30 | 1.10 | 1.27 | 1.02 | 1.18 | 3.8M |
| 2024-09-27 | 0.84 | 1.03 | 0.83 | 1.02 | 3.5M |
| 2024-09-26 | 0.85 | 0.90 | 0.82 | 0.82 | 2.8M |
| 2024-09-25 | 0.89 | 0.97 | 0.86 | 0.91 | 0.5M |
| 2024-09-24 | 0.82 | 0.96 | 0.82 | 0.89 | 0.9M |
| 2024-09-23 | 0.82 | 0.89 | 0.78 | 0.86 | 1.4M |
| 2024-09-20 | 0.81 | 0.92 | 0.81 | 0.89 | 0.8M |
| 2024-09-19 | 0.85 | 0.91 | 0.84 | 0.85 | 1.7M |
| 2024-09-17 | 0.91 | 0.91 | 0.81 | 0.85 | 0.2M |
| 2024-09-16 | 0.84 | 0.86 | 0.79 | 0.86 | 0.3M |
| 2024-09-13 | 0.91 | 0.91 | 0.81 | 0.84 | 1.7M |
| 2024-09-12 | 0.90 | 0.94 | 0.87 | 0.91 | 0.2M |
| 2024-09-11 | 1.00 | 1.00 | 0.85 | 0.92 | 0.9M |
| 2024-09-10 | 1.21 | 1.26 | 0.72 | 1.00 | 10.0M |
| 2024-09-09 | 1.19 | 1.31 | 1.12 | 1.26 | 8.0M |
| 2024-09-05 | 1.22 | 1.23 | 1.15 | 1.17 | 3.9M |
| 2024-09-04 | 1.27 | 1.29 | 1.19 | 1.21 | 4.2M |
| 2024-09-03 | 1.38 | 1.40 | 1.28 | 1.29 | 3.7M |
| 2024-09-02 | 1.41 | 1.41 | 1.36 | 1.36 | 2.1M |
| 2024-08-30 | 1.49 | 1.50 | 1.41 | 1.41 | 4.1M |
| 2024-08-29 | 1.46 | 1.49 | 1.42 | 1.48 | 5.0M |
| 2024-08-28 | 1.43 | 1.47 | 1.36 | 1.43 | 5.4M |
| 2024-08-27 | 1.37 | 1.42 | 1.31 | 1.42 | 8.3M |
| 2024-08-26 | 1.31 | 1.39 | 1.28 | 1.34 | 6.1M |
| 2024-08-23 | 1.35 | 1.42 | 1.28 | 1.30 | 4.9M |
| 2024-08-22 | 1.46 | 1.48 | 1.32 | 1.35 | 6.3M |
| 2024-08-21 | 1.44 | 1.56 | 1.39 | 1.43 | 10.3M |
| 2024-08-20 | 1.40 | 1.56 | 1.37 | 1.44 | 18.4M |
| 2024-08-19 | 1.55 | 1.55 | 1.36 | 1.36 | 8.2M |
| 2024-08-16 | 1.55 | 1.63 | 1.50 | 1.52 | 9.7M |
| 2024-08-15 | 1.56 | 1.70 | 1.52 | 1.54 | 20.4M |
| 2024-08-14 | 1.54 | 1.59 | 1.47 | 1.50 | 10.5M |
| 2024-08-13 | 1.44 | 1.71 | 1.42 | 1.53 | 40.8M |
| 2024-08-12 | 1.54 | 1.60 | 1.41 | 1.43 | 11.9M |
| 2024-08-09 | 1.80 | 1.85 | 1.51 | 1.54 | 22.5M |
| 2024-08-08 | 1.92 | 1.96 | 1.76 | 1.78 | 26.5M |
| 2024-08-07 | 1.83 | 1.94 | 1.69 | 1.86 | 39.1M |
| 2024-08-06 | 1.41 | 1.84 | 1.39 | 1.83 | 84.5M |
| 2024-08-05 | 1.55 | 1.66 | 1.28 | 1.36 | 44.5M |
| 2024-08-02 | 1.25 | 1.66 | 1.23 | 1.49 | 106.9M |
| 2024-08-01 | 1.14 | 1.40 | 1.11 | 1.25 | 40.6M |
| 2024-07-31 | 1.00 | 1.32 | 1.00 | 1.13 | 66.5M |
| 2024-07-30 | 1.00 | 1.00 | 0.94 | 0.99 | 8.5M |
| 2024-07-29 | 1.03 | 1.04 | 0.98 | 0.99 | 5.2M |
| 2024-07-26 | 1.03 | 1.05 | 1.01 | 1.02 | 2.7M |
| 2024-07-25 | 1.01 | 1.04 | 1.00 | 1.02 | 3.9M |
| 2024-07-24 | 1.05 | 1.06 | 1.01 | 1.01 | 3.1M |
| 2024-07-23 | 1.12 | 1.13 | 1.03 | 1.04 | 11.1M |
| 2024-07-22 | 1.12 | 1.15 | 1.09 | 1.11 | 5.2M |
| 2024-07-19 | 1.16 | 1.17 | 1.10 | 1.10 | 5.6M |
| 2024-07-18 | 1.16 | 1.17 | 1.12 | 1.15 | 4.8M |
| 2024-07-17 | 1.13 | 1.19 | 1.11 | 1.16 | 8.8M |
| 2024-07-16 | 1.18 | 1.18 | 1.11 | 1.12 | 7.2M |
| 2024-07-15 | 1.26 | 1.27 | 1.16 | 1.17 | 8.0M |
| 2024-07-12 | 1.26 | 1.33 | 1.23 | 1.25 | 22.4M |
| 2024-07-11 | 1.28 | 1.29 | 1.19 | 1.24 | 19.5M |
| 2024-07-10 | 1.17 | 1.35 | 1.14 | 1.27 | 36.2M |
| 2024-07-09 | 1.10 | 1.28 | 1.09 | 1.16 | 41.4M |
| 2024-07-08 | 1.20 | 1.20 | 1.07 | 1.09 | 13.5M |
| 2024-07-05 | 1.18 | 1.23 | 1.10 | 1.17 | 21.9M |
| 2024-07-04 | 1.22 | 1.26 | 1.13 | 1.17 | 16.6M |
| 2024-07-03 | 1.35 | 1.36 | 1.19 | 1.20 | 24.8M |
| 2024-07-02 | 1.44 | 1.44 | 1.32 | 1.34 | 12.8M |
| 2024-06-28 | 1.46 | 1.54 | 1.39 | 1.41 | 14.2M |
| 2024-06-27 | 1.50 | 1.59 | 1.40 | 1.43 | 25.0M |
| 2024-06-26 | 1.63 | 1.70 | 1.48 | 1.49 | 34.8M |
| 2024-06-25 | 1.61 | 1.79 | 1.54 | 1.63 | 92.0M |
| 2024-06-24 | 3.50 | 3.50 | 1.38 | 1.52 | 124.6M |
| 2024-06-21 | 3.70 | 3.82 | 3.33 | 3.59 | 1.4M |
| 2024-06-20 | 3.99 | 3.99 | 3.63 | 3.68 | 1.7M |
| 2024-06-19 | 3.78 | 4.31 | 3.71 | 3.90 | 4.1M |
| 2024-06-18 | 3.78 | 3.90 | 3.64 | 3.68 | 1.3M |
| 2024-06-17 | 4.05 | 4.05 | 3.73 | 3.78 | 1.3M |
| 2024-06-14 | 4.20 | 4.20 | 4.00 | 4.10 | 1.3M |
| 2024-06-13 | 4.21 | 4.50 | 4.17 | 4.24 | 0.8M |
| 2024-06-12 | 4.58 | 4.59 | 4.22 | 4.23 | 1.0M |
| 2024-06-11 | 4.47 | 4.47 | 4.24 | 4.31 | 0.7M |
| 2024-06-07 | 4.57 | 4.60 | 4.46 | 4.48 | 0.6M |
| 2024-06-06 | 4.64 | 4.76 | 4.43 | 4.46 | 1.3M |
| 2024-06-05 | 4.93 | 4.93 | 4.68 | 4.74 | 0.7M |
| 2024-06-04 | 4.82 | 5.15 | 4.72 | 4.88 | 1.3M |
| 2024-06-03 | 5.19 | 5.30 | 4.80 | 4.82 | 1.5M |
| 2024-05-31 | 5.45 | 5.45 | 5.10 | 5.11 | 1.4M |
| 2024-05-30 | 5.45 | 5.59 | 5.20 | 5.29 | 2.7M |
| 2024-05-29 | 5.25 | 6.38 | 5.07 | 5.45 | 9.2M |
| 2024-05-28 | 5.31 | 5.42 | 5.20 | 5.25 | 0.6M |
| 2024-05-27 | 5.36 | 5.59 | 5.12 | 5.37 | 1.5M |
| 2024-05-24 | 6.00 | 6.00 | 5.29 | 5.31 | 2.0M |
| 2024-05-23 | 6.15 | 6.40 | 5.60 | 5.84 | 3.7M |
| 2024-05-22 | 5.65 | 7.50 | 5.48 | 6.08 | 16.4M |
| 2024-05-21 | 6.28 | 6.35 | 5.35 | 5.42 | 1.1M |
| 2024-05-20 | 6.45 | 6.88 | 6.18 | 6.24 | 2.1M |
| 2024-05-17 | 6.95 | 7.05 | 6.46 | 6.46 | 1.2M |
| 2024-05-16 | 6.52 | 7.30 | 6.52 | 6.90 | 6.2M |
| 2024-05-14 | 7.01 | 7.26 | 6.80 | 6.95 | 1.0M |
| 2024-05-13 | 7.29 | 7.29 | 6.22 | 7.01 | 2.1M |
| 2024-05-10 | 7.25 | 7.25 | 6.25 | 6.76 | 1.7M |
| 2024-05-09 | 7.54 | 7.98 | 6.42 | 7.00 | 4.0M |
| 2024-05-08 | 5.29 | 7.71 | 5.03 | 7.31 | 2.5M |
| 2024-05-07 | 5.25 | 5.38 | 5.04 | 5.16 | 0.2M |
| 2024-05-06 | 5.68 | 5.68 | 5.05 | 5.25 | 0.3M |
| 2024-05-03 | 5.50 | 5.50 | 5.22 | 5.22 | 0.0M |
| 2024-05-02 | 4.87 | 5.55 | 4.87 | 5.40 | 0.1M |
| 2024-04-30 | 4.96 | 5.10 | 4.73 | 4.86 | 0.1M |
| 2024-04-29 | 5.22 | 5.25 | 5.00 | 5.01 | 0.3M |
| 2024-04-26 | 5.06 | 5.28 | 4.95 | 5.10 | 0.3M |
| 2024-04-25 | 5.26 | 5.27 | 4.88 | 5.00 | 0.3M |
| 2024-04-24 | 5.10 | 5.15 | 4.64 | 4.90 | 0.3M |
| 2024-04-23 | 4.75 | 5.42 | 4.71 | 4.88 | 0.5M |
| 2024-04-22 | 4.89 | 5.03 | 4.72 | 4.87 | 0.2M |
| 2024-04-19 | 5.00 | 5.30 | 4.83 | 4.97 | 0.4M |
| 2024-04-18 | 5.24 | 5.84 | 4.61 | 5.06 | 3.2M |
| 2024-04-17 | 4.20 | 5.30 | 4.20 | 4.59 | 1.8M |
| 2024-04-16 | 4.98 | 4.98 | 4.10 | 4.37 | 1.0M |
| 2024-04-15 | 4.35 | 6.20 | 4.03 | 5.00 | 2.8M |
| 2024-04-12 | 4.30 | 4.50 | 4.00 | 4.30 | 0.7M |
| 2024-04-11 | 5.15 | 5.15 | 4.22 | 4.25 | 1.1M |
| 2024-04-10 | 5.38 | 5.48 | 5.11 | 5.11 | 0.1M |
| 2024-04-09 | 5.30 | 5.49 | 5.28 | 5.48 | 0.2M |
| 2024-04-08 | 5.55 | 5.57 | 5.24 | 5.45 | 0.1M |
| 2024-04-05 | 5.61 | 5.69 | 5.40 | 5.40 | 0.2M |
| 2024-04-03 | 5.65 | 5.80 | 5.55 | 5.65 | 0.1M |
| 2024-04-02 | 5.90 | 6.15 | 5.65 | 5.66 | 0.3M |
| 2024-03-28 | 5.68 | 6.03 | 5.65 | 5.91 | 0.5M |
| 2024-03-27 | 6.03 | 6.05 | 5.68 | 5.68 | 0.8M |
| 2024-03-26 | 6.06 | 6.18 | 6.03 | 6.03 | 0.4M |
| 2024-03-25 | 6.12 | 6.65 | 6.06 | 6.06 | 1.0M |
| 2024-03-22 | 6.05 | 7.19 | 6.01 | 6.06 | 1.7M |
| 2024-03-21 | 6.14 | 6.24 | 6.03 | 6.09 | 0.5M |
| 2024-03-20 | 6.50 | 6.50 | 6.02 | 6.08 | 0.4M |
| 2024-03-19 | 7.68 | 7.75 | 6.23 | 6.37 | 1.3M |
| 2024-03-18 | 8.10 | 8.10 | 7.55 | 7.68 | 0.2M |
| 2024-03-15 | 8.05 | 8.50 | 7.99 | 8.01 | 1.1M |
| 2024-03-14 | 7.25 | 8.50 | 7.25 | 8.17 | 2.0M |
| 2024-03-13 | 8.34 | 8.34 | 7.04 | 7.21 | 0.8M |
| 2024-03-12 | 8.58 | 8.64 | 8.16 | 8.28 | 0.8M |
| 2024-03-11 | 8.54 | 8.85 | 8.51 | 8.57 | 1.3M |
| 2024-03-08 | 8.77 | 8.98 | 8.11 | 8.52 | 2.1M |
| 2024-03-07 | 7.75 | 10.40 | 7.50 | 8.06 | 3.6M |
| 2024-03-06 | 7.75 | 8.20 | 7.66 | 7.88 | 0.5M |
| 2024-03-05 | 9.01 | 9.01 | 7.05 | 7.51 | 0.9M |
| 2024-03-04 | 11.18 | 11.26 | 8.76 | 9.09 | 0.9M |
| 2024-03-01 | 11.30 | 11.44 | 11.02 | 11.18 | 0.7M |
| 2024-02-29 | 10.80 | 11.20 | 10.68 | 11.16 | 0.4M |
| 2024-02-28 | 11.18 | 11.26 | 10.74 | 11.04 | 0.5M |
| 2024-02-27 | 11.10 | 11.32 | 10.96 | 11.18 | 0.7M |
| 2024-02-26 | 11.06 | 11.20 | 10.90 | 11.10 | 0.4M |
| 2024-02-23 | 11.06 | 11.40 | 10.98 | 11.30 | 0.3M |
| 2024-02-22 | 10.82 | 11.30 | 10.80 | 11.28 | 0.5M |
| 2024-02-21 | 11.40 | 11.58 | 10.80 | 10.82 | 0.8M |
| 2024-02-20 | 11.82 | 12.06 | 11.34 | 11.54 | 0.8M |
| 2024-02-19 | 12.00 | 12.12 | 11.60 | 12.02 | 0.8M |
| 2024-02-16 | 12.70 | 12.76 | 11.28 | 12.16 | 0.9M |
| 2024-02-15 | 11.92 | 12.78 | 11.82 | 12.54 | 1.6M |
| 2024-02-14 | 11.90 | 12.10 | 11.78 | 11.92 | 0.4M |
| 2024-02-09 | 11.80 | 12.02 | 11.78 | 12.02 | 0.2M |
| 2024-02-08 | 11.88 | 12.02 | 11.78 | 11.98 | 0.4M |
| 2024-02-07 | 11.68 | 12.08 | 11.68 | 11.88 | 0.3M |
| 2024-02-06 | 11.80 | 12.16 | 11.70 | 11.70 | 0.7M |
| 2024-02-05 | 11.62 | 11.80 | 11.48 | 11.78 | 0.3M |
| 2024-02-02 | 12.00 | 12.10 | 11.40 | 11.76 | 0.3M |
| 2024-02-01 | 11.98 | 12.10 | 11.60 | 12.02 | 0.5M |
| 2024-01-31 | 11.94 | 12.24 | 11.78 | 12.08 | 0.4M |
| 2024-01-30 | 12.24 | 12.32 | 11.70 | 11.94 | 0.5M |
| 2024-01-29 | 12.26 | 12.50 | 12.02 | 12.34 | 0.6M |
| 2024-01-26 | 11.98 | 12.26 | 11.86 | 12.18 | 0.5M |
| 2024-01-25 | 12.10 | 12.26 | 11.80 | 12.10 | 0.5M |
| 2024-01-24 | 11.66 | 12.26 | 11.60 | 12.20 | 0.6M |
| 2024-01-23 | 11.28 | 11.90 | 11.18 | 11.78 | 0.7M |
| 2024-01-22 | 11.50 | 11.50 | 10.84 | 11.32 | 0.6M |
| 2024-01-19 | 11.68 | 12.04 | 11.46 | 11.50 | 0.4M |
| 2024-01-18 | 11.90 | 12.10 | 11.60 | 11.88 | 0.4M |
| 2024-01-17 | 11.50 | 11.96 | 11.50 | 11.86 | 0.4M |
| 2024-01-16 | 11.80 | 11.96 | 11.46 | 11.56 | 0.5M |
| 2024-01-15 | 11.98 | 11.98 | 11.40 | 11.62 | 0.4M |
| 2024-01-12 | 11.98 | 12.12 | 11.72 | 11.84 | 0.4M |
| 2024-01-11 | 12.10 | 12.10 | 11.70 | 11.98 | 0.3M |
| 2024-01-10 | 12.18 | 12.24 | 11.78 | 11.98 | 0.4M |
| 2024-01-09 | 12.20 | 12.30 | 11.68 | 12.08 | 0.4M |
| 2024-01-08 | 11.80 | 12.30 | 11.58 | 12.24 | 0.3M |
| 2024-01-05 | 11.80 | 12.10 | 11.70 | 12.08 | 0.4M |
| 2024-01-04 | 11.50 | 12.28 | 11.50 | 11.90 | 0.4M |
| 2024-01-03 | 12.00 | 12.32 | 11.70 | 11.72 | 0.2M |
| 2024-01-02 | 13.18 | 13.18 | 12.00 | 12.10 | 0.3M |