4.65
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 | 3.49 | 3.51 | 3.48 | 3.50 | 2,518.9M |
| 2023-12-28 | 3.40 | 3.50 | 3.40 | 3.49 | 2,383.3M |
| 2023-12-27 | 3.40 | 3.41 | 3.38 | 3.40 | 836.2M |
| 2023-12-26 | 3.41 | 3.41 | 3.39 | 3.40 | 777.2M |
| 2023-12-25 | 3.41 | 3.42 | 3.40 | 3.42 | 1,004.1M |
| 2023-12-22 | 3.40 | 3.43 | 3.38 | 3.41 | 2,076.5M |
| 2023-12-21 | 3.36 | 3.41 | 3.35 | 3.40 | 1,592.4M |
| 2023-12-20 | 3.40 | 3.41 | 3.37 | 3.37 | 1,034.7M |
| 2023-12-19 | 3.40 | 3.41 | 3.38 | 3.40 | 1,098.5M |
| 2023-12-18 | 3.40 | 3.42 | 3.38 | 3.40 | 847.3M |
| 2023-12-15 | 3.43 | 3.45 | 3.41 | 3.41 | 900.0M |
| 2023-12-14 | 3.45 | 3.47 | 3.41 | 3.42 | 741.5M |
| 2023-12-13 | 3.48 | 3.49 | 3.43 | 3.44 | 708.8M |
| 2023-12-12 | 3.48 | 3.50 | 3.47 | 3.49 | 640.7M |
| 2023-12-11 | 3.44 | 3.50 | 3.42 | 3.49 | 998.2M |
| 2023-12-08 | 3.46 | 3.47 | 3.45 | 3.46 | 709.2M |
| 2023-12-07 | 3.46 | 3.47 | 3.43 | 3.45 | 934.5M |
| 2023-12-06 | 3.45 | 3.48 | 3.44 | 3.46 | 1,001.9M |
| 2023-12-05 | 3.52 | 3.52 | 3.46 | 3.46 | 1,008.8M |
| 2023-12-04 | 3.55 | 3.55 | 3.52 | 3.52 | 692.5M |
| 2023-12-01 | 3.56 | 3.57 | 3.52 | 3.55 | 860.5M |
| 2023-11-30 | 3.55 | 3.57 | 3.55 | 3.56 | 667.8M |
| 2023-11-29 | 3.59 | 3.59 | 3.55 | 3.56 | 759.1M |
| 2023-11-28 | 3.58 | 3.59 | 3.57 | 3.59 | 727.5M |
| 2023-11-27 | 3.60 | 3.60 | 3.56 | 3.58 | 776.3M |
| 2023-11-24 | 3.63 | 3.63 | 3.60 | 3.61 | 743.5M |
| 2023-11-23 | 3.61 | 3.63 | 3.60 | 3.63 | 775.0M |
| 2023-11-22 | 3.64 | 3.65 | 3.61 | 3.61 | 762.2M |
| 2023-11-21 | 3.66 | 3.69 | 3.64 | 3.65 | 931.6M |
| 2023-11-20 | 3.64 | 3.66 | 3.61 | 3.65 | 858.4M |
| 2023-11-17 | 3.63 | 3.64 | 3.61 | 3.64 | 1,198.5M |
| 2023-11-16 | 3.67 | 3.67 | 3.64 | 3.64 | 881.6M |
| 2023-11-15 | 3.68 | 3.69 | 3.66 | 3.68 | 994.1M |
| 2023-11-14 | 3.65 | 3.67 | 3.64 | 3.65 | 753.3M |
| 2023-11-13 | 3.66 | 3.67 | 3.63 | 3.65 | 674.5M |
| 2023-11-10 | 3.67 | 3.67 | 3.64 | 3.65 | 784.2M |
| 2023-11-09 | 3.67 | 3.70 | 3.67 | 3.68 | 818.6M |
| 2023-11-08 | 3.68 | 3.70 | 3.66 | 3.68 | 1,135.3M |
| 2023-11-07 | 3.69 | 3.70 | 3.68 | 3.69 | 657.5M |
| 2023-11-06 | 3.68 | 3.71 | 3.67 | 3.70 | 1,176.6M |
| 2023-11-03 | 3.63 | 3.67 | 3.63 | 3.65 | 1,057.8M |
| 2023-11-02 | 3.65 | 3.67 | 3.62 | 3.63 | 1,075.4M |
| 2023-11-01 | 3.68 | 3.68 | 3.63 | 3.64 | 812.0M |
| 2023-10-31 | 3.65 | 3.65 | 3.62 | 3.64 | 839.7M |
| 2023-10-30 | 3.62 | 3.66 | 3.62 | 3.65 | 961.4M |
| 2023-10-27 | 3.57 | 3.65 | 3.57 | 3.64 | 1,647.7M |
| 2023-10-26 | 3.56 | 3.59 | 3.55 | 3.58 | 1,143.6M |
| 2023-10-25 | 3.59 | 3.60 | 3.57 | 3.57 | 1,383.4M |
| 2023-10-24 | 3.55 | 3.56 | 3.52 | 3.55 | 1,535.0M |
| 2023-10-23 | 3.57 | 3.57 | 3.51 | 3.54 | 2,710.2M |
| 2023-10-20 | 3.58 | 3.60 | 3.57 | 3.58 | 1,740.4M |
| 2023-10-19 | 3.66 | 3.66 | 3.60 | 3.60 | 1,690.4M |
| 2023-10-18 | 3.70 | 3.70 | 3.68 | 3.68 | 810.3M |
| 2023-10-17 | 3.70 | 3.71 | 3.69 | 3.71 | 888.1M |
| 2023-10-16 | 3.74 | 3.74 | 3.68 | 3.69 | 1,139.0M |
| 2023-10-13 | 3.75 | 3.75 | 3.72 | 3.74 | 1,135.1M |
| 2023-10-12 | 3.77 | 3.79 | 3.75 | 3.77 | 933.5M |
| 2023-10-11 | 3.75 | 3.76 | 3.73 | 3.74 | 893.5M |
| 2023-10-10 | 3.77 | 3.78 | 3.72 | 3.73 | 927.9M |
| 2023-10-09 | 3.76 | 3.77 | 3.71 | 3.75 | 875.2M |
| 2023-09-28 | 3.79 | 3.79 | 3.76 | 3.76 | 1,120.6M |
| 2023-09-27 | 3.77 | 3.81 | 3.77 | 3.78 | 1,078.1M |
| 2023-09-26 | 3.79 | 3.80 | 3.77 | 3.77 | 862.9M |
| 2023-09-25 | 3.81 | 3.81 | 3.78 | 3.79 | 700.9M |
| 2023-09-22 | 3.74 | 3.82 | 3.74 | 3.82 | 1,247.1M |
| 2023-09-21 | 3.77 | 3.78 | 3.74 | 3.74 | 899.2M |
| 2023-09-20 | 3.79 | 3.79 | 3.78 | 3.78 | 634.1M |
| 2023-09-19 | 3.80 | 3.80 | 3.77 | 3.80 | 727.0M |
| 2023-09-18 | 3.78 | 3.81 | 3.76 | 3.80 | 985.9M |
| 2023-09-15 | 3.81 | 3.82 | 3.77 | 3.79 | 1,190.6M |
| 2023-09-14 | 3.81 | 3.82 | 3.79 | 3.81 | 928.3M |
| 2023-09-13 | 3.83 | 3.84 | 3.79 | 3.81 | 1,032.1M |
| 2023-09-12 | 3.83 | 3.85 | 3.83 | 3.83 | 594.9M |
| 2023-09-11 | 3.81 | 3.86 | 3.80 | 3.84 | 816.7M |
| 2023-09-08 | 3.82 | 3.83 | 3.80 | 3.81 | 818.6M |
| 2023-09-07 | 3.88 | 3.88 | 3.83 | 3.83 | 941.0M |
| 2023-09-06 | 3.88 | 3.89 | 3.87 | 3.88 | 715.2M |
| 2023-09-05 | 3.91 | 3.91 | 3.89 | 3.89 | 629.8M |
| 2023-09-04 | 3.89 | 3.93 | 3.87 | 3.92 | 1,185.5M |
| 2023-09-01 | 3.86 | 3.88 | 3.85 | 3.86 | 792.7M |
| 2023-08-31 | 3.86 | 3.87 | 3.83 | 3.84 | 838.5M |
| 2023-08-30 | 3.86 | 3.88 | 3.85 | 3.86 | 1,036.1M |
| 2023-08-29 | 3.82 | 3.89 | 3.82 | 3.86 | 2,194.1M |
| 2023-08-28 | 4.01 | 4.01 | 3.81 | 3.84 | 2,822.0M |
| 2023-08-25 | 3.78 | 3.81 | 3.77 | 3.79 | 1,174.5M |
| 2023-08-24 | 3.78 | 3.82 | 3.77 | 3.79 | 952.7M |
| 2023-08-23 | 3.81 | 3.82 | 3.76 | 3.77 | 1,082.4M |
| 2023-08-22 | 3.82 | 3.84 | 3.77 | 3.82 | 1,331.5M |
| 2023-08-21 | 3.84 | 3.85 | 3.80 | 3.80 | 1,100.9M |
| 2023-08-18 | 3.90 | 3.91 | 3.85 | 3.85 | 1,275.5M |
| 2023-08-17 | 3.87 | 3.91 | 3.86 | 3.90 | 1,156.1M |
| 2023-08-16 | 3.90 | 3.92 | 3.89 | 3.89 | 855.8M |
| 2023-08-15 | 3.93 | 3.94 | 3.88 | 3.92 | 816.5M |
| 2023-08-14 | 3.92 | 3.93 | 3.88 | 3.93 | 1,038.6M |
| 2023-08-11 | 4.05 | 4.05 | 3.95 | 3.95 | 1,288.6M |
| 2023-08-10 | 4.04 | 4.05 | 4.01 | 4.05 | 938.3M |
| 2023-08-09 | 4.04 | 4.06 | 4.03 | 4.04 | 1,332.5M |
| 2023-08-08 | 4.05 | 4.08 | 4.04 | 4.05 | 1,116.6M |
| 2023-08-07 | 4.08 | 4.08 | 4.05 | 4.06 | 1,281.4M |
| 2023-08-04 | 4.12 | 4.13 | 4.08 | 4.10 | 1,422.4M |
| 2023-08-03 | 4.03 | 4.08 | 4.03 | 4.07 | 737.9M |
| 2023-08-02 | 4.06 | 4.08 | 4.03 | 4.04 | 789.4M |
| 2023-08-01 | 4.08 | 4.11 | 4.06 | 4.07 | 1,136.0M |
| 2023-07-31 | 4.10 | 4.14 | 4.07 | 4.08 | 1,790.6M |
| 2023-07-28 | 3.95 | 4.08 | 3.95 | 4.07 | 1,496.5M |
| 2023-07-27 | 3.99 | 4.00 | 3.96 | 3.97 | 602.5M |
| 2023-07-26 | 3.98 | 3.98 | 3.96 | 3.98 | 588.0M |
| 2023-07-25 | 3.92 | 3.99 | 3.92 | 3.99 | 1,141.0M |
| 2023-07-24 | 3.87 | 3.90 | 3.86 | 3.87 | 455.0M |
| 2023-07-21 | 3.89 | 3.92 | 3.88 | 3.89 | 727.2M |
| 2023-07-20 | 3.92 | 3.94 | 3.88 | 3.89 | 871.5M |
| 2023-07-19 | 3.91 | 3.92 | 3.90 | 3.92 | 501.2M |
| 2023-07-18 | 3.93 | 3.93 | 3.91 | 3.92 | 266.7M |
| 2023-07-17 | 3.95 | 3.95 | 3.91 | 3.92 | 448.6M |
| 2023-07-14 | 3.96 | 3.96 | 3.95 | 3.95 | 363.3M |
| 2023-07-13 | 3.91 | 3.96 | 3.91 | 3.95 | 572.3M |
| 2023-07-12 | 3.91 | 3.92 | 3.88 | 3.89 | 389.4M |
| 2023-07-11 | 3.90 | 3.92 | 3.89 | 3.91 | 587.4M |
| 2023-07-10 | 3.89 | 3.91 | 3.87 | 3.88 | 428.5M |
| 2023-07-07 | 3.88 | 3.88 | 3.86 | 3.87 | 302.3M |
| 2023-07-06 | 3.90 | 3.92 | 3.87 | 3.88 | 346.7M |
| 2023-07-05 | 3.93 | 3.93 | 3.90 | 3.91 | 271.2M |
| 2023-07-04 | 3.93 | 3.94 | 3.92 | 3.93 | 252.1M |
| 2023-07-03 | 3.89 | 3.94 | 3.89 | 3.93 | 473.9M |
| 2023-06-30 | 3.86 | 3.90 | 3.85 | 3.88 | 529.9M |
| 2023-06-29 | 3.88 | 3.88 | 3.85 | 3.86 | 300.3M |
| 2023-06-28 | 3.86 | 3.88 | 3.84 | 3.88 | 462.7M |
| 2023-06-27 | 3.84 | 3.88 | 3.84 | 3.87 | 397.1M |
| 2023-06-26 | 3.87 | 3.87 | 3.83 | 3.84 | 640.5M |
| 2023-06-21 | 3.94 | 3.94 | 3.89 | 3.89 | 489.4M |
| 2023-06-20 | 3.94 | 3.96 | 3.94 | 3.94 | 353.9M |
| 2023-06-19 | 3.98 | 3.98 | 3.94 | 3.95 | 400.3M |
| 2023-06-16 | 3.95 | 3.99 | 3.95 | 3.98 | 602.1M |
| 2023-06-15 | 3.89 | 3.94 | 3.88 | 3.94 | 508.4M |
| 2023-06-14 | 3.88 | 3.90 | 3.88 | 3.88 | 444.1M |
| 2023-06-13 | 3.84 | 3.88 | 3.84 | 3.88 | 350.4M |
| 2023-06-12 | 3.84 | 3.87 | 3.83 | 3.85 | 459.7M |
| 2023-06-09 | 3.83 | 3.85 | 3.82 | 3.84 | 527.1M |
| 2023-06-08 | 3.80 | 3.84 | 3.78 | 3.83 | 383.5M |
| 2023-06-07 | 3.82 | 3.83 | 3.78 | 3.80 | 372.2M |
| 2023-06-06 | 3.85 | 3.87 | 3.80 | 3.81 | 411.6M |
| 2023-06-05 | 3.86 | 3.86 | 3.84 | 3.85 | 361.2M |
| 2023-06-02 | 3.83 | 3.87 | 3.83 | 3.86 | 693.0M |
| 2023-06-01 | 3.80 | 3.84 | 3.79 | 3.81 | 675.0M |
| 2023-05-31 | 3.83 | 3.83 | 3.79 | 3.80 | 733.9M |
| 2023-05-30 | 3.83 | 3.85 | 3.79 | 3.84 | 572.1M |
| 2023-05-29 | 3.86 | 3.87 | 3.82 | 3.84 | 403.0M |
| 2023-05-26 | 3.84 | 3.86 | 3.81 | 3.85 | 446.2M |
| 2023-05-25 | 3.85 | 3.86 | 3.81 | 3.84 | 491.9M |
| 2023-05-24 | 3.90 | 3.90 | 3.85 | 3.86 | 767.3M |
| 2023-05-23 | 3.97 | 3.97 | 3.91 | 3.91 | 611.8M |
| 2023-05-22 | 3.94 | 3.99 | 3.93 | 3.96 | 500.4M |
| 2023-05-19 | 3.94 | 3.97 | 3.92 | 3.94 | 341.7M |
| 2023-05-18 | 3.96 | 3.98 | 3.93 | 3.95 | 700.6M |
| 2023-05-17 | 3.97 | 3.98 | 3.94 | 3.95 | 640.6M |
| 2023-05-16 | 3.99 | 4.00 | 3.96 | 3.98 | 406.8M |
| 2023-05-15 | 3.93 | 4.00 | 3.92 | 3.99 | 810.8M |
| 2023-05-12 | 3.98 | 4.00 | 3.93 | 3.93 | 518.8M |
| 2023-05-11 | 4.00 | 4.01 | 3.98 | 3.98 | 321.6M |
| 2023-05-10 | 4.02 | 4.02 | 3.98 | 3.99 | 916.6M |
| 2023-05-09 | 4.06 | 4.09 | 4.02 | 4.02 | 566.9M |
| 2023-05-08 | 4.02 | 4.06 | 4.01 | 4.05 | 684.8M |
| 2023-05-05 | 4.03 | 4.04 | 3.99 | 4.01 | 338.0M |
| 2023-05-04 | 4.01 | 4.03 | 4.00 | 4.03 | 337.9M |
| 2023-04-28 | 4.00 | 4.03 | 3.99 | 4.03 | 451.8M |
| 2023-04-27 | 3.95 | 4.00 | 3.94 | 3.99 | 467.8M |
| 2023-04-26 | 3.96 | 3.97 | 3.93 | 3.95 | 903.5M |
| 2023-04-25 | 3.98 | 3.99 | 3.92 | 3.96 | 966.4M |
| 2023-04-24 | 4.03 | 4.03 | 3.96 | 3.98 | 594.1M |
| 2023-04-21 | 4.10 | 4.11 | 4.02 | 4.03 | 683.6M |
| 2023-04-20 | 4.12 | 4.12 | 4.09 | 4.10 | 607.3M |
| 2023-04-19 | 4.15 | 4.15 | 4.12 | 4.12 | 408.6M |
| 2023-04-18 | 4.14 | 4.16 | 4.14 | 4.15 | 416.1M |
| 2023-04-17 | 4.08 | 4.15 | 4.08 | 4.15 | 632.5M |
| 2023-04-14 | 4.08 | 4.09 | 4.07 | 4.08 | 456.0M |
| 2023-04-13 | 4.08 | 4.09 | 4.06 | 4.06 | 402.2M |
| 2023-04-12 | 4.09 | 4.10 | 4.08 | 4.09 | 335.8M |
| 2023-04-11 | 4.11 | 4.11 | 4.08 | 4.09 | 536.0M |
| 2023-04-10 | 4.13 | 4.13 | 4.10 | 4.10 | 474.4M |
| 2023-04-07 | 4.09 | 4.13 | 4.09 | 4.12 | 329.6M |
| 2023-04-06 | 4.09 | 4.09 | 4.07 | 4.09 | 378.3M |
| 2023-04-04 | 4.08 | 4.10 | 4.07 | 4.10 | 480.3M |
| 2023-04-03 | 4.05 | 4.09 | 4.05 | 4.08 | 551.3M |
| 2023-03-31 | 4.05 | 4.06 | 4.04 | 4.05 | 671.2M |
| 2023-03-30 | 4.00 | 4.04 | 3.98 | 4.04 | 557.2M |
| 2023-03-29 | 4.02 | 4.02 | 3.99 | 4.00 | 616.3M |
| 2023-03-28 | 4.01 | 4.02 | 3.99 | 4.00 | 507.2M |
| 2023-03-27 | 4.03 | 4.03 | 3.98 | 4.01 | 491.3M |
| 2023-03-24 | 4.02 | 4.03 | 4.01 | 4.03 | 254.9M |
| 2023-03-23 | 3.98 | 4.03 | 3.98 | 4.03 | 534.5M |
| 2023-03-22 | 3.99 | 4.01 | 3.98 | 3.99 | 581.8M |
| 2023-03-21 | 3.94 | 3.98 | 3.94 | 3.98 | 556.7M |
| 2023-03-20 | 3.95 | 3.98 | 3.93 | 3.93 | 571.0M |
| 2023-03-17 | 3.96 | 4.00 | 3.94 | 3.95 | 1,123.5M |
| 2023-03-16 | 3.96 | 3.98 | 3.93 | 3.94 | 433.1M |
| 2023-03-15 | 4.01 | 4.02 | 3.98 | 3.98 | 393.3M |
| 2023-03-14 | 4.00 | 4.00 | 3.95 | 3.98 | 463.5M |
| 2023-03-13 | 3.96 | 4.01 | 3.96 | 4.01 | 467.5M |
| 2023-03-10 | 3.99 | 4.00 | 3.96 | 3.96 | 498.1M |
| 2023-03-09 | 4.03 | 4.04 | 3.99 | 4.02 | 407.9M |
| 2023-03-08 | 4.03 | 4.04 | 4.01 | 4.03 | 431.3M |
| 2023-03-07 | 4.10 | 4.12 | 4.04 | 4.04 | 674.6M |
| 2023-03-06 | 4.13 | 4.13 | 4.08 | 4.10 | 929.3M |
| 2023-03-03 | 4.13 | 4.14 | 4.09 | 4.13 | 420.2M |
| 2023-03-02 | 4.11 | 4.13 | 4.11 | 4.12 | 439.1M |
| 2023-03-01 | 4.07 | 4.14 | 4.06 | 4.12 | 1,180.5M |
| 2023-02-28 | 4.06 | 4.08 | 4.02 | 4.07 | 484.5M |
| 2023-02-27 | 4.04 | 4.06 | 4.03 | 4.04 | 457.0M |
| 2023-02-24 | 4.10 | 4.10 | 4.04 | 4.06 | 808.8M |
| 2023-02-23 | 4.10 | 4.13 | 4.08 | 4.10 | 465.6M |
| 2023-02-22 | 4.12 | 4.13 | 4.09 | 4.10 | 452.9M |
| 2023-02-21 | 4.13 | 4.15 | 4.11 | 4.14 | 560.9M |
| 2023-02-20 | 4.03 | 4.14 | 4.03 | 4.13 | 1,049.5M |
| 2023-02-17 | 4.09 | 4.10 | 4.03 | 4.03 | 743.4M |
| 2023-02-16 | 4.12 | 4.17 | 4.06 | 4.09 | 792.5M |
| 2023-02-15 | 4.14 | 4.15 | 4.11 | 4.12 | 645.5M |
| 2023-02-14 | 4.14 | 4.15 | 4.12 | 4.14 | 332.6M |
| 2023-02-13 | 4.09 | 4.14 | 4.08 | 4.14 | 828.0M |
| 2023-02-10 | 4.13 | 4.13 | 4.09 | 4.10 | 520.5M |
| 2023-02-09 | 4.07 | 4.13 | 4.06 | 4.13 | 595.9M |
| 2023-02-08 | 4.09 | 4.11 | 4.07 | 4.07 | 462.9M |
| 2023-02-07 | 4.09 | 4.10 | 4.07 | 4.09 | 554.0M |
| 2023-02-06 | 4.10 | 4.10 | 4.06 | 4.08 | 731.5M |
| 2023-02-03 | 4.15 | 4.16 | 4.10 | 4.14 | 960.1M |
| 2023-02-02 | 4.20 | 4.21 | 4.16 | 4.18 | 1,001.9M |
| 2023-02-01 | 4.16 | 4.19 | 4.13 | 4.19 | 715.7M |
| 2023-01-31 | 4.21 | 4.22 | 4.15 | 4.16 | 1,139.2M |
| 2023-01-30 | 4.26 | 4.27 | 4.20 | 4.20 | 801.3M |
| 2023-01-20 | 4.17 | 4.19 | 4.17 | 4.18 | 570.1M |
| 2023-01-19 | 4.12 | 4.16 | 4.10 | 4.16 | 607.4M |
| 2023-01-18 | 4.15 | 4.15 | 4.13 | 4.13 | 445.7M |
| 2023-01-17 | 4.14 | 4.15 | 4.12 | 4.14 | 601.5M |
| 2023-01-16 | 4.09 | 4.18 | 4.08 | 4.14 | 1,716.4M |
| 2023-01-13 | 4.09 | 4.15 | 4.09 | 4.15 | 655.9M |
| 2023-01-12 | 4.08 | 4.10 | 4.07 | 4.08 | 325.6M |
| 2023-01-11 | 4.08 | 4.11 | 4.07 | 4.08 | 571.5M |
| 2023-01-10 | 4.07 | 4.09 | 4.06 | 4.08 | 744.3M |
| 2023-01-09 | 4.07 | 4.09 | 4.05 | 4.07 | 781.0M |
| 2023-01-06 | 4.03 | 4.06 | 4.03 | 4.05 | 541.1M |
| 2023-01-05 | 3.98 | 4.04 | 3.97 | 4.03 | 774.5M |
| 2023-01-04 | 3.95 | 3.97 | 3.93 | 3.95 | 980.8M |
| 2023-01-03 | 3.94 | 3.96 | 3.89 | 3.95 | 656.3M |