4.09
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 4.12 | 4.14 | 4.12 | 4.13 | 18.5M |
| 2021-12-30 | 4.10 | 4.13 | 4.09 | 4.12 | 17.1M |
| 2021-12-29 | 4.15 | 4.15 | 4.09 | 4.10 | 19.2M |
| 2021-12-28 | 4.12 | 4.16 | 4.12 | 4.15 | 17.7M |
| 2021-12-27 | 4.13 | 4.15 | 4.10 | 4.12 | 17.1M |
| 2021-12-24 | 4.15 | 4.16 | 4.12 | 4.13 | 17.6M |
| 2021-12-23 | 4.12 | 4.14 | 4.11 | 4.14 | 17.8M |
| 2021-12-22 | 4.14 | 4.14 | 4.11 | 4.12 | 16.1M |
| 2021-12-21 | 4.10 | 4.13 | 4.10 | 4.13 | 16.4M |
| 2021-12-20 | 4.14 | 4.16 | 4.10 | 4.11 | 18.8M |
| 2021-12-17 | 4.21 | 4.21 | 4.15 | 4.15 | 18.6M |
| 2021-12-16 | 4.18 | 4.21 | 4.17 | 4.21 | 18.2M |
| 2021-12-15 | 4.21 | 4.22 | 4.18 | 4.18 | 17.1M |
| 2021-12-14 | 4.23 | 4.23 | 4.20 | 4.21 | 18.1M |
| 2021-12-13 | 4.22 | 4.31 | 4.22 | 4.24 | 20.6M |
| 2021-12-10 | 4.24 | 4.24 | 4.21 | 4.21 | 18.4M |
| 2021-12-09 | 4.19 | 4.27 | 4.18 | 4.24 | 23.1M |
| 2021-12-08 | 4.13 | 4.18 | 4.12 | 4.18 | 19.3M |
| 2021-12-07 | 4.11 | 4.13 | 4.10 | 4.13 | 18.1M |
| 2021-12-06 | 4.11 | 4.14 | 4.09 | 4.10 | 19.4M |
| 2021-12-03 | 4.06 | 4.11 | 4.06 | 4.11 | 20.6M |
| 2021-12-02 | 4.05 | 4.07 | 4.04 | 4.06 | 20.6M |
| 2021-12-01 | 4.03 | 4.05 | 4.03 | 4.05 | 18.6M |
| 2021-11-30 | 4.05 | 4.07 | 4.02 | 4.03 | 17.9M |
| 2021-11-29 | 4.04 | 4.05 | 4.02 | 4.05 | 16.9M |
| 2021-11-26 | 4.08 | 4.08 | 4.05 | 4.06 | 17.3M |
| 2021-11-25 | 4.09 | 4.10 | 4.08 | 4.08 | 18.0M |
| 2021-11-24 | 4.09 | 4.11 | 4.08 | 4.09 | 17.2M |
| 2021-11-23 | 4.08 | 4.10 | 4.07 | 4.09 | 18.1M |
| 2021-11-22 | 4.07 | 4.09 | 4.07 | 4.08 | 19.6M |
| 2021-11-19 | 4.03 | 4.07 | 4.02 | 4.07 | 19.3M |
| 2021-11-18 | 4.06 | 4.06 | 4.02 | 4.03 | 19.5M |
| 2021-11-17 | 4.07 | 4.07 | 4.05 | 4.06 | 18.8M |
| 2021-11-16 | 4.07 | 4.10 | 4.06 | 4.07 | 21.6M |
| 2021-11-15 | 4.08 | 4.10 | 4.06 | 4.07 | 20.9M |
| 2021-11-12 | 4.07 | 4.09 | 4.07 | 4.08 | 19.9M |
| 2021-11-11 | 4.02 | 4.08 | 4.01 | 4.08 | 21.6M |
| 2021-11-10 | 4.05 | 4.05 | 3.98 | 4.02 | 23.8M |
| 2021-11-09 | 4.05 | 4.07 | 4.03 | 4.05 | 17.9M |
| 2021-11-08 | 4.05 | 4.07 | 4.03 | 4.05 | 24.9M |
| 2021-11-05 | 4.07 | 4.08 | 4.05 | 4.05 | 21.3M |
| 2021-11-04 | 4.04 | 4.08 | 4.04 | 4.07 | 19.2M |
| 2021-11-03 | 4.06 | 4.08 | 4.03 | 4.04 | 18.3M |
| 2021-11-02 | 4.11 | 4.13 | 4.04 | 4.06 | 19.0M |
| 2021-11-01 | 4.12 | 4.12 | 4.08 | 4.11 | 16.1M |
| 2021-10-29 | 4.10 | 4.13 | 4.10 | 4.13 | 17.8M |
| 2021-10-28 | 4.10 | 4.12 | 4.09 | 4.11 | 18.2M |
| 2021-10-27 | 4.16 | 4.16 | 4.11 | 4.12 | 17.6M |
| 2021-10-26 | 4.18 | 4.20 | 4.16 | 4.16 | 17.3M |
| 2021-10-25 | 4.16 | 4.19 | 4.14 | 4.18 | 19.5M |
| 2021-10-22 | 4.14 | 4.19 | 4.14 | 4.16 | 19.3M |
| 2021-10-21 | 4.11 | 4.16 | 4.11 | 4.14 | 19.7M |
| 2021-10-20 | 4.11 | 4.13 | 4.10 | 4.11 | 18.8M |
| 2021-10-19 | 4.08 | 4.13 | 4.08 | 4.12 | 18.7M |
| 2021-10-18 | 4.13 | 4.14 | 4.06 | 4.08 | 19.9M |
| 2021-10-15 | 4.11 | 4.15 | 4.09 | 4.13 | 20.3M |
| 2021-10-14 | 4.12 | 4.14 | 4.10 | 4.11 | 21.0M |
| 2021-10-13 | 4.10 | 4.15 | 4.08 | 4.13 | 24.5M |
| 2021-10-12 | 4.13 | 4.13 | 4.06 | 4.10 | 26.1M |
| 2021-10-11 | 4.12 | 4.17 | 4.12 | 4.13 | 17.9M |
| 2021-10-08 | 4.08 | 4.13 | 4.08 | 4.12 | 21.4M |
| 2021-09-30 | 4.07 | 4.08 | 4.06 | 4.07 | 18.6M |
| 2021-09-29 | 4.09 | 4.09 | 4.04 | 4.07 | 28.9M |
| 2021-09-28 | 4.09 | 4.11 | 4.06 | 4.10 | 19.7M |
| 2021-09-27 | 4.08 | 4.12 | 4.06 | 4.08 | 20.7M |
| 2021-09-24 | 4.08 | 4.11 | 4.07 | 4.08 | 24.2M |
| 2021-09-23 | 4.07 | 4.11 | 4.07 | 4.08 | 16.2M |
| 2021-09-22 | 4.07 | 4.07 | 4.01 | 4.06 | 18.8M |
| 2021-09-17 | 4.05 | 4.09 | 4.04 | 4.09 | 19.2M |
| 2021-09-16 | 4.08 | 4.11 | 4.05 | 4.06 | 21.5M |
| 2021-09-15 | 4.13 | 4.14 | 4.07 | 4.09 | 19.9M |
| 2021-09-14 | 4.20 | 4.21 | 4.12 | 4.13 | 18.0M |
| 2021-09-13 | 4.22 | 4.23 | 4.18 | 4.20 | 17.0M |
| 2021-09-10 | 4.18 | 4.26 | 4.18 | 4.23 | 22.9M |
| 2021-09-09 | 4.16 | 4.19 | 4.15 | 4.18 | 20.0M |
| 2021-09-08 | 4.20 | 4.22 | 4.16 | 4.18 | 20.4M |
| 2021-09-07 | 4.17 | 4.22 | 4.13 | 4.20 | 21.3M |
| 2021-09-06 | 4.09 | 4.17 | 4.09 | 4.16 | 24.7M |
| 2021-09-03 | 4.11 | 4.13 | 4.08 | 4.10 | 22.9M |
| 2021-09-02 | 4.09 | 4.11 | 4.08 | 4.10 | 21.9M |
| 2021-09-01 | 4.02 | 4.12 | 4.00 | 4.09 | 24.6M |
| 2021-08-31 | 4.00 | 4.03 | 3.96 | 4.02 | 19.1M |
| 2021-08-30 | 4.02 | 4.03 | 3.99 | 4.01 | 19.7M |
| 2021-08-27 | 3.99 | 4.05 | 3.99 | 4.02 | 19.0M |
| 2021-08-26 | 4.06 | 4.06 | 3.98 | 3.99 | 17.4M |
| 2021-08-25 | 4.04 | 4.06 | 4.02 | 4.06 | 18.4M |
| 2021-08-24 | 3.99 | 4.07 | 3.99 | 4.04 | 20.1M |
| 2021-08-23 | 3.95 | 3.99 | 3.94 | 3.99 | 13.5M |
| 2021-08-20 | 4.01 | 4.01 | 3.91 | 3.94 | 15.2M |
| 2021-08-19 | 4.05 | 4.05 | 4.00 | 4.01 | 15.1M |
| 2021-08-18 | 4.01 | 4.07 | 3.99 | 4.05 | 12.7M |
| 2021-08-17 | 4.08 | 4.11 | 3.99 | 4.01 | 15.7M |
| 2021-08-16 | 4.08 | 4.11 | 4.07 | 4.08 | 13.6M |
| 2021-08-13 | 4.09 | 4.11 | 4.06 | 4.08 | 12.1M |
| 2021-08-12 | 4.11 | 4.11 | 4.08 | 4.10 | 13.3M |
| 2021-08-11 | 4.13 | 4.14 | 4.10 | 4.11 | 15.3M |
| 2021-08-10 | 4.08 | 4.13 | 4.04 | 4.13 | 15.6M |
| 2021-08-09 | 4.03 | 4.10 | 4.01 | 4.08 | 15.6M |
| 2021-08-06 | 4.05 | 4.05 | 4.01 | 4.03 | 11.6M |
| 2021-08-05 | 4.05 | 4.09 | 4.01 | 4.05 | 12.9M |
| 2021-08-04 | 4.03 | 4.07 | 4.01 | 4.05 | 15.2M |
| 2021-08-03 | 4.02 | 4.06 | 4.00 | 4.03 | 15.8M |
| 2021-08-02 | 3.94 | 4.05 | 3.89 | 4.03 | 17.6M |
| 2021-07-30 | 3.98 | 3.98 | 3.91 | 3.95 | 12.0M |
| 2021-07-29 | 3.95 | 4.00 | 3.95 | 3.98 | 16.6M |
| 2021-07-28 | 3.92 | 3.95 | 3.87 | 3.93 | 14.7M |
| 2021-07-27 | 4.06 | 4.07 | 3.90 | 3.94 | 19.8M |
| 2021-07-26 | 4.18 | 4.18 | 4.01 | 4.06 | 19.5M |
| 2021-07-23 | 4.21 | 4.21 | 4.17 | 4.18 | 13.9M |
| 2021-07-22 | 4.19 | 4.22 | 4.19 | 4.21 | 13.3M |
| 2021-07-21 | 4.17 | 4.22 | 4.17 | 4.20 | 16.8M |
| 2021-07-20 | 4.16 | 4.18 | 4.13 | 4.18 | 14.1M |
| 2021-07-19 | 4.16 | 4.20 | 4.13 | 4.19 | 13.5M |
| 2021-07-16 | 4.22 | 4.22 | 4.16 | 4.17 | 14.4M |
| 2021-07-15 | 4.14 | 4.22 | 4.13 | 4.22 | 15.0M |
| 2021-07-14 | 4.19 | 4.19 | 4.13 | 4.14 | 14.2M |
| 2021-07-13 | 4.18 | 4.21 | 4.17 | 4.20 | 13.6M |
| 2021-07-12 | 4.16 | 4.21 | 4.15 | 4.18 | 15.0M |
| 2021-07-09 | 4.16 | 4.16 | 4.11 | 4.14 | 14.4M |
| 2021-07-08 | 4.20 | 4.20 | 4.16 | 4.17 | 14.6M |
| 2021-07-07 | 4.16 | 4.21 | 4.14 | 4.20 | 16.8M |
| 2021-07-06 | 4.16 | 4.17 | 4.12 | 4.16 | 17.7M |
| 2021-07-05 | 4.14 | 4.17 | 4.13 | 4.16 | 14.9M |
| 2021-07-02 | 4.24 | 4.25 | 4.14 | 4.15 | 16.9M |
| 2021-07-01 | 4.25 | 4.28 | 4.22 | 4.25 | 10.8M |
| 2021-06-30 | 4.23 | 4.25 | 4.22 | 4.25 | 13.7M |
| 2021-06-29 | 4.25 | 4.26 | 4.21 | 4.23 | 14.6M |
| 2021-06-28 | 4.29 | 4.29 | 4.25 | 4.26 | 11.9M |
| 2021-06-25 | 4.21 | 4.29 | 4.21 | 4.28 | 16.9M |
| 2021-06-24 | 4.19 | 4.21 | 4.18 | 4.20 | 12.9M |
| 2021-06-23 | 4.18 | 4.22 | 4.17 | 4.19 | 15.7M |
| 2021-06-22 | 4.15 | 4.19 | 4.15 | 4.18 | 15.7M |
| 2021-06-21 | 4.17 | 4.18 | 4.13 | 4.14 | 14.5M |
| 2021-06-18 | 4.20 | 4.20 | 4.14 | 4.18 | 15.8M |
| 2021-06-17 | 4.17 | 4.21 | 4.17 | 4.20 | 14.6M |
| 2021-06-16 | 4.21 | 4.22 | 4.16 | 4.17 | 16.0M |
| 2021-06-15 | 4.26 | 4.27 | 4.20 | 4.21 | 14.7M |
| 2021-06-11 | 4.32 | 4.32 | 4.26 | 4.26 | 16.1M |
| 2021-06-10 | 4.29 | 4.33 | 4.27 | 4.31 | 19.8M |
| 2021-06-09 | 4.27 | 4.30 | 4.26 | 4.28 | 16.5M |
| 2021-06-08 | 4.29 | 4.34 | 4.24 | 4.27 | 19.8M |
| 2021-06-07 | 4.30 | 4.31 | 4.28 | 4.30 | 17.0M |
| 2021-06-04 | 4.29 | 4.35 | 4.26 | 4.30 | 17.7M |
| 2021-06-03 | 4.30 | 4.33 | 4.28 | 4.29 | 16.9M |
| 2021-06-02 | 4.35 | 4.35 | 4.29 | 4.30 | 19.0M |
| 2021-06-01 | 4.35 | 4.35 | 4.29 | 4.35 | 18.7M |
| 2021-05-31 | 4.34 | 4.35 | 4.31 | 4.35 | 19.2M |
| 2021-05-28 | 4.35 | 4.37 | 4.31 | 4.34 | 18.5M |
| 2021-05-27 | 4.32 | 4.39 | 4.31 | 4.35 | 14.2M |
| 2021-05-26 | 4.32 | 4.35 | 4.31 | 4.33 | 15.1M |
| 2021-05-25 | 4.18 | 4.33 | 4.18 | 4.32 | 20.7M |
| 2021-05-24 | 4.16 | 4.18 | 4.13 | 4.18 | 15.7M |
| 2021-05-21 | 4.21 | 4.23 | 4.15 | 4.16 | 14.9M |
| 2021-05-20 | 4.20 | 4.22 | 4.17 | 4.21 | 14.8M |
| 2021-05-19 | 4.22 | 4.22 | 4.18 | 4.20 | 17.0M |
| 2021-05-18 | 4.22 | 4.23 | 4.20 | 4.22 | 15.7M |
| 2021-05-17 | 4.17 | 4.24 | 4.17 | 4.21 | 16.1M |
| 2021-05-14 | 4.09 | 4.18 | 4.08 | 4.18 | 16.0M |
| 2021-05-13 | 4.11 | 4.12 | 4.07 | 4.09 | 11.3M |
| 2021-05-12 | 4.11 | 4.13 | 4.09 | 4.13 | 14.1M |
| 2021-05-11 | 4.07 | 4.12 | 4.04 | 4.12 | 15.9M |
| 2021-05-10 | 4.09 | 4.10 | 4.05 | 4.09 | 13.9M |
| 2021-05-07 | 4.12 | 4.15 | 4.08 | 4.09 | 14.3M |
| 2021-05-06 | 4.15 | 4.18 | 4.11 | 4.12 | 13.3M |
| 2021-04-30 | 4.19 | 4.19 | 4.13 | 4.16 | 15.7M |
| 2021-04-29 | 4.15 | 4.20 | 4.14 | 4.20 | 14.4M |
| 2021-04-28 | 4.13 | 4.15 | 4.11 | 4.15 | 13.8M |
| 2021-04-27 | 4.13 | 4.15 | 4.11 | 4.14 | 16.3M |
| 2021-04-26 | 4.17 | 4.22 | 4.12 | 4.13 | 15.4M |
| 2021-04-23 | 4.15 | 4.20 | 4.15 | 4.19 | 14.3M |
| 2021-04-22 | 4.18 | 4.20 | 4.14 | 4.16 | 13.1M |
| 2021-04-21 | 4.17 | 4.19 | 4.14 | 4.18 | 13.2M |
| 2021-04-20 | 4.17 | 4.20 | 4.15 | 4.17 | 14.8M |
| 2021-04-19 | 4.10 | 4.19 | 4.07 | 4.19 | 15.5M |
| 2021-04-16 | 4.08 | 4.11 | 4.05 | 4.10 | 13.0M |
| 2021-04-15 | 4.10 | 4.10 | 4.04 | 4.08 | 14.8M |
| 2021-04-14 | 4.09 | 4.12 | 4.08 | 4.11 | 20.7M |
| 2021-04-13 | 4.09 | 4.14 | 4.07 | 4.08 | 14.7M |
| 2021-04-12 | 4.16 | 4.17 | 4.10 | 4.11 | 15.0M |
| 2021-04-09 | 4.21 | 4.21 | 4.15 | 4.16 | 17.7M |
| 2021-04-08 | 4.19 | 4.23 | 4.17 | 4.22 | 14.9M |
| 2021-04-07 | 4.22 | 4.24 | 4.17 | 4.21 | 12.2M |
| 2021-04-06 | 4.25 | 4.25 | 4.21 | 4.22 | 11.8M |
| 2021-04-02 | 4.21 | 4.26 | 4.21 | 4.25 | 12.7M |
| 2021-04-01 | 4.17 | 4.22 | 4.17 | 4.21 | 11.9M |
| 2021-03-31 | 4.20 | 4.20 | 4.14 | 4.16 | 11.1M |
| 2021-03-30 | 4.16 | 4.21 | 4.15 | 4.20 | 17.6M |
| 2021-03-29 | 4.16 | 4.19 | 4.13 | 4.17 | 16.1M |
| 2021-03-26 | 4.10 | 4.17 | 4.10 | 4.15 | 16.4M |
| 2021-03-25 | 4.08 | 4.10 | 4.06 | 4.08 | 15.1M |
| 2021-03-24 | 4.14 | 4.16 | 4.07 | 4.08 | 14.8M |
| 2021-03-23 | 4.17 | 4.18 | 4.10 | 4.15 | 11.8M |
| 2021-03-22 | 4.12 | 4.19 | 4.12 | 4.17 | 10.6M |
| 2021-03-19 | 4.22 | 4.22 | 4.12 | 4.14 | 10.8M |
| 2021-03-18 | 4.21 | 4.25 | 4.21 | 4.24 | 11.0M |
| 2021-03-17 | 4.22 | 4.24 | 4.17 | 4.23 | 12.6M |
| 2021-03-16 | 4.19 | 4.24 | 4.17 | 4.22 | 10.8M |
| 2021-03-15 | 4.25 | 4.25 | 4.15 | 4.19 | 11.7M |
| 2021-03-12 | 4.26 | 4.27 | 4.20 | 4.26 | 15.4M |
| 2021-03-11 | 4.15 | 4.25 | 4.15 | 4.25 | 16.3M |
| 2021-03-10 | 4.15 | 4.19 | 4.13 | 4.14 | 10.5M |
| 2021-03-09 | 4.17 | 4.21 | 4.09 | 4.13 | 16.5M |
| 2021-03-08 | 4.35 | 4.39 | 4.19 | 4.19 | 15.3M |
| 2021-03-05 | 4.31 | 4.36 | 4.26 | 4.33 | 11.5M |
| 2021-03-04 | 4.44 | 4.44 | 4.31 | 4.35 | 14.6M |
| 2021-03-03 | 4.35 | 4.47 | 4.34 | 4.47 | 13.6M |
| 2021-03-02 | 4.43 | 4.45 | 4.32 | 4.36 | 11.9M |
| 2021-03-01 | 4.39 | 4.43 | 4.37 | 4.43 | 13.4M |
| 2021-02-26 | 4.44 | 4.44 | 4.37 | 4.39 | 16.7M |
| 2021-02-25 | 4.46 | 4.52 | 4.46 | 4.49 | 16.4M |
| 2021-02-24 | 4.57 | 4.57 | 4.40 | 4.45 | 17.6M |
| 2021-02-23 | 4.54 | 4.61 | 4.53 | 4.56 | 15.0M |
| 2021-02-22 | 4.68 | 4.69 | 4.56 | 4.57 | 16.7M |
| 2021-02-19 | 4.67 | 4.70 | 4.60 | 4.68 | 14.0M |
| 2021-02-18 | 4.74 | 4.77 | 4.65 | 4.67 | 13.3M |
| 2021-02-10 | 4.63 | 4.69 | 4.59 | 4.68 | 12.0M |
| 2021-02-09 | 4.51 | 4.60 | 4.49 | 4.60 | 14.3M |
| 2021-02-08 | 4.44 | 4.52 | 4.44 | 4.51 | 20.8M |
| 2021-02-05 | 4.44 | 4.48 | 4.43 | 4.44 | 14.7M |
| 2021-02-04 | 4.42 | 4.45 | 4.37 | 4.42 | 14.5M |
| 2021-02-03 | 4.43 | 4.45 | 4.40 | 4.42 | 13.3M |
| 2021-02-02 | 4.39 | 4.44 | 4.37 | 4.44 | 11.3M |
| 2021-02-01 | 4.37 | 4.39 | 4.34 | 4.39 | 11.3M |
| 2021-01-29 | 4.39 | 4.42 | 4.32 | 4.37 | 14.2M |
| 2021-01-28 | 4.43 | 4.44 | 4.37 | 4.37 | 13.0M |
| 2021-01-27 | 4.45 | 4.48 | 4.44 | 4.47 | 13.1M |
| 2021-01-26 | 4.55 | 4.55 | 4.46 | 4.47 | 12.1M |
| 2021-01-25 | 4.50 | 4.57 | 4.49 | 4.56 | 14.9M |
| 2021-01-22 | 4.52 | 4.52 | 4.47 | 4.51 | 14.5M |
| 2021-01-21 | 4.46 | 4.54 | 4.46 | 4.52 | 15.8M |
| 2021-01-20 | 4.44 | 4.48 | 4.42 | 4.45 | 18.0M |
| 2021-01-19 | 4.49 | 4.50 | 4.42 | 4.44 | 16.0M |
| 2021-01-18 | 4.45 | 4.52 | 4.43 | 4.49 | 13.0M |
| 2021-01-15 | 4.47 | 4.51 | 4.41 | 4.45 | 15.8M |
| 2021-01-14 | 4.53 | 4.53 | 4.46 | 4.47 | 12.3M |
| 2021-01-13 | 4.55 | 4.58 | 4.50 | 4.54 | 11.7M |
| 2021-01-12 | 4.41 | 4.56 | 4.40 | 4.55 | 17.5M |
| 2021-01-11 | 4.46 | 4.51 | 4.40 | 4.42 | 22.5M |
| 2021-01-08 | 4.47 | 4.50 | 4.42 | 4.46 | 19.8M |
| 2021-01-07 | 4.39 | 4.47 | 4.38 | 4.47 | 18.2M |
| 2021-01-06 | 4.34 | 4.40 | 4.33 | 4.38 | 16.9M |
| 2021-01-05 | 4.30 | 4.35 | 4.27 | 4.34 | 17.5M |
| 2021-01-04 | 4.30 | 4.32 | 4.25 | 4.31 | 16.3M |