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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.18 | 3.19 | 3.17 | 3.18 | 25.7M |
| 2023-12-28 | 3.11 | 3.19 | 3.11 | 3.19 | 32.5M |
| 2023-12-27 | 3.10 | 3.12 | 3.09 | 3.12 | 28.9M |
| 2023-12-26 | 3.11 | 3.11 | 3.09 | 3.10 | 24.5M |
| 2023-12-25 | 3.11 | 3.12 | 3.11 | 3.12 | 19.6M |
| 2023-12-22 | 3.10 | 3.13 | 3.09 | 3.11 | 29.4M |
| 2023-12-21 | 3.07 | 3.11 | 3.06 | 3.10 | 33.9M |
| 2023-12-20 | 3.10 | 3.11 | 3.07 | 3.07 | 33.6M |
| 2023-12-19 | 3.09 | 3.11 | 3.08 | 3.10 | 19.3M |
| 2023-12-18 | 3.10 | 3.11 | 3.07 | 3.09 | 16.6M |
| 2023-12-15 | 3.11 | 3.14 | 3.10 | 3.10 | 20.6M |
| 2023-12-14 | 3.13 | 3.15 | 3.11 | 3.11 | 17.5M |
| 2023-12-13 | 3.17 | 3.17 | 3.12 | 3.12 | 16.6M |
| 2023-12-12 | 3.16 | 3.18 | 3.15 | 3.17 | 14.0M |
| 2023-12-11 | 3.14 | 3.17 | 3.10 | 3.16 | 20.5M |
| 2023-12-08 | 3.15 | 3.15 | 3.13 | 3.14 | 15.1M |
| 2023-12-07 | 3.14 | 3.15 | 3.12 | 3.14 | 17.6M |
| 2023-12-06 | 3.15 | 3.17 | 3.13 | 3.14 | 23.3M |
| 2023-12-05 | 3.20 | 3.21 | 3.14 | 3.15 | 25.6M |
| 2023-12-04 | 3.23 | 3.23 | 3.21 | 3.21 | 24.9M |
| 2023-12-01 | 3.22 | 3.24 | 3.20 | 3.23 | 24.9M |
| 2023-11-30 | 3.23 | 3.25 | 3.22 | 3.24 | 20.8M |
| 2023-11-29 | 3.25 | 3.25 | 3.22 | 3.23 | 21.0M |
| 2023-11-28 | 3.24 | 3.25 | 3.24 | 3.25 | 19.3M |
| 2023-11-27 | 3.27 | 3.27 | 3.23 | 3.25 | 16.6M |
| 2023-11-24 | 3.29 | 3.29 | 3.27 | 3.27 | 20.9M |
| 2023-11-23 | 3.28 | 3.30 | 3.27 | 3.30 | 19.2M |
| 2023-11-22 | 3.30 | 3.31 | 3.28 | 3.28 | 21.0M |
| 2023-11-21 | 3.31 | 3.34 | 3.30 | 3.31 | 24.7M |
| 2023-11-20 | 3.29 | 3.31 | 3.27 | 3.30 | 29.7M |
| 2023-11-17 | 3.29 | 3.30 | 3.27 | 3.29 | 41.4M |
| 2023-11-16 | 3.33 | 3.33 | 3.30 | 3.30 | 29.1M |
| 2023-11-15 | 3.32 | 3.34 | 3.32 | 3.32 | 24.5M |
| 2023-11-14 | 3.30 | 3.32 | 3.29 | 3.31 | 22.3M |
| 2023-11-13 | 3.31 | 3.32 | 3.28 | 3.30 | 20.9M |
| 2023-11-10 | 3.32 | 3.32 | 3.30 | 3.31 | 19.4M |
| 2023-11-09 | 3.32 | 3.34 | 3.32 | 3.33 | 19.7M |
| 2023-11-08 | 3.34 | 3.34 | 3.31 | 3.33 | 22.2M |
| 2023-11-07 | 3.35 | 3.35 | 3.33 | 3.34 | 15.1M |
| 2023-11-06 | 3.34 | 3.36 | 3.33 | 3.35 | 21.5M |
| 2023-11-03 | 3.30 | 3.34 | 3.30 | 3.32 | 21.6M |
| 2023-11-02 | 3.31 | 3.34 | 3.30 | 3.30 | 15.4M |
| 2023-11-01 | 3.32 | 3.34 | 3.30 | 3.31 | 35.4M |
| 2023-10-31 | 3.31 | 3.31 | 3.29 | 3.30 | 17.0M |
| 2023-10-30 | 3.31 | 3.32 | 3.29 | 3.31 | 57.9M |
| 2023-10-27 | 3.26 | 3.32 | 3.26 | 3.31 | 28.5M |
| 2023-10-26 | 3.26 | 3.28 | 3.25 | 3.27 | 18.4M |
| 2023-10-25 | 3.27 | 3.29 | 3.26 | 3.27 | 25.7M |
| 2023-10-24 | 3.24 | 3.25 | 3.22 | 3.25 | 37.7M |
| 2023-10-23 | 3.27 | 3.27 | 3.21 | 3.23 | 49.0M |
| 2023-10-20 | 3.29 | 3.29 | 3.26 | 3.27 | 41.0M |
| 2023-10-19 | 3.36 | 3.36 | 3.28 | 3.29 | 74.2M |
| 2023-10-18 | 3.38 | 3.38 | 3.36 | 3.36 | 25.7M |
| 2023-10-17 | 3.37 | 3.39 | 3.36 | 3.38 | 22.3M |
| 2023-10-16 | 3.40 | 3.40 | 3.36 | 3.37 | 62.4M |
| 2023-10-13 | 3.40 | 3.41 | 3.39 | 3.40 | 14.6M |
| 2023-10-12 | 3.41 | 3.44 | 3.41 | 3.43 | 17.9M |
| 2023-10-11 | 3.39 | 3.41 | 3.39 | 3.40 | 16.5M |
| 2023-10-10 | 3.42 | 3.43 | 3.38 | 3.38 | 14.9M |
| 2023-10-09 | 3.42 | 3.42 | 3.38 | 3.42 | 12.5M |
| 2023-09-28 | 3.44 | 3.45 | 3.42 | 3.42 | 20.0M |
| 2023-09-27 | 3.44 | 3.46 | 3.43 | 3.45 | 15.9M |
| 2023-09-26 | 3.45 | 3.46 | 3.43 | 3.44 | 12.6M |
| 2023-09-25 | 3.47 | 3.47 | 3.45 | 3.46 | 16.2M |
| 2023-09-22 | 3.41 | 3.48 | 3.40 | 3.47 | 19.4M |
| 2023-09-21 | 3.44 | 3.45 | 3.41 | 3.41 | 16.9M |
| 2023-09-20 | 3.45 | 3.45 | 3.44 | 3.44 | 9.7M |
| 2023-09-19 | 3.45 | 3.46 | 3.44 | 3.45 | 13.9M |
| 2023-09-18 | 3.44 | 3.46 | 3.42 | 3.45 | 16.4M |
| 2023-09-15 | 3.47 | 3.48 | 3.43 | 3.44 | 16.6M |
| 2023-09-14 | 3.44 | 3.47 | 3.44 | 3.46 | 14.4M |
| 2023-09-13 | 3.47 | 3.48 | 3.43 | 3.45 | 23.5M |
| 2023-09-12 | 3.47 | 3.48 | 3.46 | 3.47 | 12.7M |
| 2023-09-11 | 3.45 | 3.49 | 3.44 | 3.47 | 14.2M |
| 2023-09-08 | 3.45 | 3.46 | 3.44 | 3.45 | 10.8M |
| 2023-09-07 | 3.50 | 3.50 | 3.46 | 3.46 | 16.6M |
| 2023-09-06 | 3.49 | 3.51 | 3.48 | 3.50 | 12.8M |
| 2023-09-05 | 3.53 | 3.53 | 3.50 | 3.50 | 14.7M |
| 2023-09-04 | 3.48 | 3.54 | 3.48 | 3.53 | 19.5M |
| 2023-09-01 | 3.45 | 3.48 | 3.45 | 3.47 | 12.2M |
| 2023-08-31 | 3.46 | 3.47 | 3.44 | 3.45 | 20.6M |
| 2023-08-30 | 3.47 | 3.48 | 3.46 | 3.47 | 21.1M |
| 2023-08-29 | 3.44 | 3.49 | 3.44 | 3.48 | 22.9M |
| 2023-08-28 | 3.59 | 3.60 | 3.44 | 3.46 | 34.9M |
| 2023-08-25 | 3.40 | 3.43 | 3.39 | 3.41 | 27.2M |
| 2023-08-24 | 3.40 | 3.44 | 3.40 | 3.41 | 22.9M |
| 2023-08-23 | 3.45 | 3.45 | 3.39 | 3.40 | 25.7M |
| 2023-08-22 | 3.42 | 3.45 | 3.40 | 3.45 | 26.4M |
| 2023-08-21 | 3.46 | 3.46 | 3.42 | 3.42 | 25.0M |
| 2023-08-18 | 3.50 | 3.52 | 3.46 | 3.47 | 22.7M |
| 2023-08-17 | 3.48 | 3.51 | 3.46 | 3.51 | 23.3M |
| 2023-08-16 | 3.50 | 3.52 | 3.49 | 3.49 | 54.1M |
| 2023-08-15 | 3.50 | 3.53 | 3.48 | 3.51 | 32.7M |
| 2023-08-14 | 3.52 | 3.52 | 3.48 | 3.51 | 30.9M |
| 2023-08-11 | 3.61 | 3.62 | 3.53 | 3.53 | 23.5M |
| 2023-08-10 | 3.61 | 3.62 | 3.59 | 3.62 | 21.0M |
| 2023-08-09 | 3.62 | 3.63 | 3.61 | 3.61 | 16.1M |
| 2023-08-08 | 3.63 | 3.64 | 3.60 | 3.62 | 23.9M |
| 2023-08-07 | 3.64 | 3.64 | 3.62 | 3.64 | 28.0M |
| 2023-08-04 | 3.66 | 3.69 | 3.65 | 3.65 | 24.8M |
| 2023-08-03 | 3.60 | 3.64 | 3.60 | 3.64 | 30.1M |
| 2023-08-02 | 3.63 | 3.65 | 3.60 | 3.61 | 84.3M |
| 2023-08-01 | 3.65 | 3.67 | 3.63 | 3.64 | 88.8M |
| 2023-07-31 | 3.66 | 3.71 | 3.64 | 3.65 | 38.3M |
| 2023-07-28 | 3.54 | 3.65 | 3.52 | 3.64 | 47.4M |
| 2023-07-27 | 3.55 | 3.58 | 3.54 | 3.55 | 37.9M |
| 2023-07-26 | 3.55 | 3.56 | 3.54 | 3.56 | 38.3M |
| 2023-07-25 | 3.48 | 3.56 | 3.48 | 3.55 | 49.7M |
| 2023-07-24 | 3.46 | 3.47 | 3.44 | 3.46 | 47.7M |
| 2023-07-21 | 3.46 | 3.49 | 3.45 | 3.47 | 18.2M |
| 2023-07-20 | 3.48 | 3.50 | 3.46 | 3.46 | 23.1M |
| 2023-07-19 | 3.48 | 3.48 | 3.46 | 3.48 | 23.3M |
| 2023-07-18 | 3.49 | 3.49 | 3.47 | 3.48 | 18.3M |
| 2023-07-17 | 3.51 | 3.51 | 3.47 | 3.49 | 15.9M |
| 2023-07-14 | 3.50 | 3.52 | 3.50 | 3.51 | 14.9M |
| 2023-07-13 | 3.47 | 3.51 | 3.47 | 3.50 | 18.5M |
| 2023-07-12 | 3.46 | 3.47 | 3.44 | 3.45 | 20.7M |
| 2023-07-11 | 3.45 | 3.47 | 3.45 | 3.46 | 16.8M |
| 2023-07-10 | 3.45 | 3.46 | 3.44 | 3.44 | 18.6M |
| 2023-07-07 | 3.44 | 3.45 | 3.43 | 3.44 | 15.4M |
| 2023-07-06 | 3.46 | 3.47 | 3.43 | 3.44 | 18.5M |
| 2023-07-05 | 3.48 | 3.48 | 3.46 | 3.46 | 16.6M |
| 2023-07-04 | 3.48 | 3.48 | 3.47 | 3.48 | 13.0M |
| 2023-07-03 | 3.44 | 3.49 | 3.44 | 3.48 | 18.9M |
| 2023-06-30 | 3.41 | 3.45 | 3.41 | 3.44 | 25.3M |
| 2023-06-29 | 3.43 | 3.43 | 3.41 | 3.42 | 13.1M |
| 2023-06-28 | 3.41 | 3.43 | 3.40 | 3.43 | 20.0M |
| 2023-06-27 | 3.40 | 3.43 | 3.38 | 3.42 | 20.8M |
| 2023-06-26 | 3.43 | 3.44 | 3.39 | 3.40 | 26.7M |
| 2023-06-21 | 3.48 | 3.48 | 3.44 | 3.44 | 18.1M |
| 2023-06-20 | 3.49 | 3.50 | 3.47 | 3.49 | 22.6M |
| 2023-06-19 | 3.53 | 3.53 | 3.49 | 3.50 | 16.6M |
| 2023-06-16 | 3.50 | 3.53 | 3.50 | 3.53 | 28.8M |
| 2023-06-15 | 3.46 | 3.50 | 3.46 | 3.49 | 26.2M |
| 2023-06-14 | 3.45 | 3.48 | 3.45 | 3.45 | 27.7M |
| 2023-06-13 | 3.44 | 3.46 | 3.43 | 3.45 | 20.9M |
| 2023-06-12 | 3.44 | 3.46 | 3.42 | 3.44 | 21.4M |
| 2023-06-09 | 3.43 | 3.45 | 3.42 | 3.45 | 28.4M |
| 2023-06-08 | 3.40 | 3.44 | 3.38 | 3.43 | 39.7M |
| 2023-06-07 | 3.41 | 3.42 | 3.38 | 3.40 | 39.9M |
| 2023-06-06 | 3.43 | 3.46 | 3.40 | 3.40 | 35.7M |
| 2023-06-05 | 3.45 | 3.45 | 3.42 | 3.43 | 33.4M |
| 2023-06-02 | 3.41 | 3.45 | 3.41 | 3.44 | 35.4M |
| 2023-06-01 | 3.39 | 3.43 | 3.38 | 3.40 | 40.0M |
| 2023-05-31 | 3.43 | 3.43 | 3.38 | 3.39 | 43.5M |
| 2023-05-30 | 3.43 | 3.45 | 3.39 | 3.43 | 44.7M |
| 2023-05-29 | 3.44 | 3.46 | 3.42 | 3.43 | 35.6M |
| 2023-05-26 | 3.45 | 3.45 | 3.41 | 3.44 | 35.9M |
| 2023-05-25 | 3.44 | 3.44 | 3.41 | 3.44 | 39.2M |
| 2023-05-24 | 3.49 | 3.49 | 3.44 | 3.44 | 35.2M |
| 2023-05-23 | 3.56 | 3.56 | 3.50 | 3.50 | 38.0M |
| 2023-05-22 | 3.55 | 3.57 | 3.52 | 3.55 | 38.5M |
| 2023-05-19 | 3.54 | 3.56 | 3.52 | 3.53 | 33.2M |
| 2023-05-18 | 3.56 | 3.57 | 3.53 | 3.55 | 38.9M |
| 2023-05-17 | 3.55 | 3.58 | 3.53 | 3.54 | 37.1M |
| 2023-05-16 | 3.58 | 3.59 | 3.56 | 3.57 | 34.5M |
| 2023-05-15 | 3.53 | 3.59 | 3.51 | 3.58 | 38.5M |
| 2023-05-12 | 3.58 | 3.58 | 3.53 | 3.53 | 63.3M |
| 2023-05-11 | 3.59 | 3.61 | 3.57 | 3.58 | 21.5M |
| 2023-05-10 | 3.64 | 3.64 | 3.58 | 3.60 | 31.1M |
| 2023-05-09 | 3.69 | 3.70 | 3.64 | 3.64 | 32.7M |
| 2023-05-08 | 3.61 | 3.68 | 3.61 | 3.68 | 35.2M |
| 2023-05-05 | 3.62 | 3.64 | 3.60 | 3.61 | 28.3M |
| 2023-05-04 | 3.60 | 3.62 | 3.57 | 3.62 | 28.0M |
| 2023-04-28 | 3.56 | 3.60 | 3.56 | 3.60 | 29.6M |
| 2023-04-27 | 3.52 | 3.57 | 3.52 | 3.56 | 23.0M |
| 2023-04-26 | 3.54 | 3.54 | 3.51 | 3.53 | 41.6M |
| 2023-04-25 | 3.54 | 3.56 | 3.50 | 3.54 | 37.5M |
| 2023-04-24 | 3.57 | 3.58 | 3.53 | 3.55 | 40.5M |
| 2023-04-21 | 3.66 | 3.66 | 3.58 | 3.59 | 33.2M |
| 2023-04-20 | 3.65 | 3.67 | 3.63 | 3.65 | 36.8M |
| 2023-04-19 | 3.69 | 3.69 | 3.66 | 3.67 | 26.6M |
| 2023-04-18 | 3.68 | 3.69 | 3.66 | 3.69 | 26.6M |
| 2023-04-17 | 3.61 | 3.68 | 3.61 | 3.68 | 33.6M |
| 2023-04-14 | 3.60 | 3.61 | 3.59 | 3.61 | 19.8M |
| 2023-04-13 | 3.57 | 3.60 | 3.57 | 3.59 | 21.2M |
| 2023-04-12 | 3.59 | 3.60 | 3.59 | 3.60 | 19.2M |
| 2023-04-11 | 3.60 | 3.61 | 3.58 | 3.59 | 29.7M |
| 2023-04-10 | 3.62 | 3.62 | 3.60 | 3.60 | 21.1M |
| 2023-04-07 | 3.60 | 3.62 | 3.59 | 3.62 | 24.4M |
| 2023-04-06 | 3.58 | 3.60 | 3.58 | 3.59 | 26.9M |
| 2023-04-04 | 3.58 | 3.60 | 3.57 | 3.60 | 26.4M |
| 2023-04-03 | 3.56 | 3.58 | 3.55 | 3.58 | 24.2M |
| 2023-03-31 | 3.55 | 3.57 | 3.55 | 3.56 | 28.2M |
| 2023-03-30 | 3.52 | 3.55 | 3.50 | 3.55 | 29.5M |
| 2023-03-29 | 3.52 | 3.53 | 3.51 | 3.52 | 31.5M |
| 2023-03-28 | 3.52 | 3.53 | 3.52 | 3.52 | 25.8M |
| 2023-03-27 | 3.55 | 3.55 | 3.51 | 3.52 | 28.4M |
| 2023-03-24 | 3.57 | 3.57 | 3.54 | 3.55 | 34.2M |
| 2023-03-23 | 3.52 | 3.57 | 3.52 | 3.56 | 28.4M |
| 2023-03-22 | 3.52 | 3.55 | 3.52 | 3.53 | 29.4M |
| 2023-03-21 | 3.51 | 3.53 | 3.50 | 3.52 | 31.6M |
| 2023-03-20 | 3.53 | 3.54 | 3.49 | 3.50 | 29.8M |
| 2023-03-17 | 3.52 | 3.57 | 3.50 | 3.52 | 33.3M |
| 2023-03-16 | 3.52 | 3.53 | 3.49 | 3.50 | 40.1M |
| 2023-03-15 | 3.55 | 3.56 | 3.53 | 3.54 | 32.8M |
| 2023-03-14 | 3.53 | 3.55 | 3.50 | 3.53 | 21.9M |
| 2023-03-13 | 3.49 | 3.55 | 3.49 | 3.55 | 31.1M |
| 2023-03-10 | 3.53 | 3.54 | 3.50 | 3.50 | 37.2M |
| 2023-03-09 | 3.57 | 3.58 | 3.54 | 3.56 | 38.4M |
| 2023-03-08 | 3.56 | 3.58 | 3.55 | 3.57 | 33.7M |
| 2023-03-07 | 3.63 | 3.65 | 3.58 | 3.58 | 43.0M |
| 2023-03-06 | 3.66 | 3.66 | 3.62 | 3.63 | 37.8M |
| 2023-03-03 | 3.64 | 3.66 | 3.63 | 3.66 | 84.1M |
| 2023-03-02 | 3.63 | 3.66 | 3.63 | 3.64 | 35.5M |
| 2023-03-01 | 3.60 | 3.65 | 3.58 | 3.64 | 33.7M |
| 2023-02-28 | 3.59 | 3.60 | 3.55 | 3.60 | 24.9M |
| 2023-02-27 | 3.57 | 3.59 | 3.56 | 3.57 | 27.3M |
| 2023-02-24 | 3.62 | 3.62 | 3.56 | 3.58 | 35.1M |
| 2023-02-23 | 3.63 | 3.64 | 3.60 | 3.62 | 26.9M |
| 2023-02-22 | 3.64 | 3.65 | 3.61 | 3.62 | 29.2M |
| 2023-02-21 | 3.64 | 3.66 | 3.63 | 3.65 | 36.7M |
| 2023-02-20 | 3.54 | 3.64 | 3.54 | 3.64 | 57.8M |
| 2023-02-17 | 3.59 | 3.60 | 3.54 | 3.54 | 46.5M |
| 2023-02-16 | 3.60 | 3.65 | 3.56 | 3.59 | 39.8M |
| 2023-02-15 | 3.62 | 3.64 | 3.59 | 3.60 | 31.7M |
| 2023-02-14 | 3.62 | 3.63 | 3.61 | 3.63 | 31.0M |
| 2023-02-13 | 3.59 | 3.62 | 3.58 | 3.62 | 29.6M |
| 2023-02-10 | 3.61 | 3.61 | 3.58 | 3.59 | 21.5M |
| 2023-02-09 | 3.57 | 3.62 | 3.56 | 3.61 | 36.2M |
| 2023-02-08 | 3.58 | 3.60 | 3.57 | 3.58 | 24.3M |
| 2023-02-07 | 3.57 | 3.59 | 3.57 | 3.58 | 32.9M |
| 2023-02-06 | 3.59 | 3.60 | 3.55 | 3.57 | 27.3M |
| 2023-02-03 | 3.65 | 3.65 | 3.59 | 3.62 | 34.2M |
| 2023-02-02 | 3.69 | 3.69 | 3.64 | 3.66 | 25.5M |
| 2023-02-01 | 3.64 | 3.67 | 3.62 | 3.67 | 36.1M |
| 2023-01-31 | 3.68 | 3.69 | 3.64 | 3.64 | 40.0M |
| 2023-01-30 | 3.71 | 3.75 | 3.68 | 3.68 | 62.1M |
| 2023-01-20 | 3.65 | 3.69 | 3.65 | 3.68 | 30.4M |
| 2023-01-19 | 3.64 | 3.65 | 3.61 | 3.65 | 22.4M |
| 2023-01-18 | 3.64 | 3.66 | 3.63 | 3.63 | 21.9M |
| 2023-01-17 | 3.64 | 3.66 | 3.63 | 3.64 | 23.7M |
| 2023-01-16 | 3.60 | 3.69 | 3.60 | 3.66 | 44.2M |
| 2023-01-13 | 3.56 | 3.61 | 3.56 | 3.61 | 30.1M |
| 2023-01-12 | 3.56 | 3.57 | 3.55 | 3.56 | 31.1M |
| 2023-01-11 | 3.55 | 3.58 | 3.55 | 3.55 | 23.3M |
| 2023-01-10 | 3.56 | 3.57 | 3.55 | 3.55 | 23.8M |
| 2023-01-09 | 3.53 | 3.57 | 3.53 | 3.56 | 26.5M |
| 2023-01-06 | 3.52 | 3.54 | 3.52 | 3.53 | 20.7M |
| 2023-01-05 | 3.47 | 3.53 | 3.47 | 3.52 | 24.3M |
| 2023-01-04 | 3.46 | 3.47 | 3.45 | 3.47 | 17.3M |
| 2023-01-03 | 3.44 | 3.46 | 3.40 | 3.46 | 22.6M |