4.04
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 | 3.33 | 3.33 | 3.26 | 3.28 | 10.2M |
| 2024-12-30 | 3.32 | 3.34 | 3.32 | 3.33 | 5.6M |
| 2024-12-27 | 3.33 | 3.36 | 3.32 | 3.33 | 6.5M |
| 2024-12-26 | 3.31 | 3.33 | 3.31 | 3.33 | 3.3M |
| 2024-12-25 | 3.32 | 3.32 | 3.29 | 3.31 | 4.3M |
| 2024-12-24 | 3.30 | 3.33 | 3.29 | 3.32 | 5.1M |
| 2024-12-23 | 3.36 | 3.36 | 3.29 | 3.30 | 5.4M |
| 2024-12-20 | 3.33 | 3.36 | 3.33 | 3.34 | 2.5M |
| 2024-12-19 | 3.31 | 3.34 | 3.30 | 3.33 | 5.3M |
| 2024-12-18 | 3.34 | 3.35 | 3.32 | 3.33 | 8.2M |
| 2024-12-17 | 3.35 | 3.36 | 3.32 | 3.32 | 9.5M |
| 2024-12-16 | 3.41 | 3.41 | 3.34 | 3.35 | 4.9M |
| 2024-12-13 | 3.45 | 3.45 | 3.38 | 3.38 | 4.9M |
| 2024-12-12 | 3.41 | 3.45 | 3.40 | 3.45 | 11.2M |
| 2024-12-11 | 3.38 | 3.41 | 3.37 | 3.41 | 6.0M |
| 2024-12-10 | 3.44 | 3.49 | 3.38 | 3.39 | 7.2M |
| 2024-12-09 | 3.39 | 3.40 | 3.35 | 3.37 | 8.7M |
| 2024-12-06 | 3.33 | 3.40 | 3.33 | 3.39 | 8.3M |
| 2024-12-05 | 3.31 | 3.34 | 3.31 | 3.34 | 4.5M |
| 2024-12-04 | 3.35 | 3.35 | 3.31 | 3.32 | 4.9M |
| 2024-12-03 | 3.35 | 3.36 | 3.32 | 3.35 | 4.8M |
| 2024-12-02 | 3.29 | 3.36 | 3.29 | 3.35 | 9.3M |
| 2024-11-29 | 3.25 | 3.33 | 3.25 | 3.29 | 10.0M |
| 2024-11-28 | 3.28 | 3.28 | 3.25 | 3.25 | 5.7M |
| 2024-11-27 | 3.21 | 3.28 | 3.18 | 3.28 | 10.6M |
| 2024-11-26 | 3.22 | 3.25 | 3.21 | 3.22 | 5.0M |
| 2024-11-25 | 3.23 | 3.25 | 3.20 | 3.23 | 8.8M |
| 2024-11-22 | 3.34 | 3.34 | 3.23 | 3.23 | 5.0M |
| 2024-11-21 | 3.34 | 3.36 | 3.32 | 3.35 | 4.9M |
| 2024-11-20 | 3.31 | 3.35 | 3.30 | 3.34 | 9.6M |
| 2024-11-19 | 3.27 | 3.32 | 3.23 | 3.31 | 5.1M |
| 2024-11-18 | 3.32 | 3.34 | 3.25 | 3.27 | 4.0M |
| 2024-11-15 | 3.37 | 3.39 | 3.31 | 3.32 | 6.5M |
| 2024-11-14 | 3.46 | 3.46 | 3.38 | 3.38 | 4.4M |
| 2024-11-13 | 3.45 | 3.46 | 3.41 | 3.46 | 7.8M |
| 2024-11-12 | 3.49 | 3.52 | 3.43 | 3.45 | 11.0M |
| 2024-11-11 | 3.44 | 3.49 | 3.42 | 3.49 | 6.3M |
| 2024-11-08 | 3.48 | 3.52 | 3.43 | 3.45 | 8.8M |
| 2024-11-07 | 3.37 | 3.46 | 3.35 | 3.46 | 8.7M |
| 2024-11-06 | 3.38 | 3.42 | 3.36 | 3.38 | 11.0M |
| 2024-11-05 | 3.28 | 3.39 | 3.27 | 3.38 | 12.2M |
| 2024-11-04 | 3.24 | 3.28 | 3.24 | 3.28 | 7.5M |
| 2024-11-01 | 3.27 | 3.28 | 3.23 | 3.24 | 9.9M |
| 2024-10-31 | 3.24 | 3.28 | 3.23 | 3.27 | 7.7M |
| 2024-10-30 | 3.24 | 3.26 | 3.21 | 3.24 | 8.1M |
| 2024-10-29 | 3.29 | 3.30 | 3.24 | 3.25 | 7.5M |
| 2024-10-28 | 3.26 | 3.28 | 3.23 | 3.28 | 6.3M |
| 2024-10-25 | 3.19 | 3.27 | 3.19 | 3.25 | 8.3M |
| 2024-10-24 | 3.23 | 3.23 | 3.19 | 3.21 | 6.8M |
| 2024-10-23 | 3.22 | 3.27 | 3.21 | 3.23 | 7.8M |
| 2024-10-22 | 3.20 | 3.23 | 3.19 | 3.22 | 6.2M |
| 2024-10-21 | 3.17 | 3.24 | 3.17 | 3.20 | 9.9M |
| 2024-10-18 | 3.06 | 3.23 | 3.05 | 3.17 | 9.8M |
| 2024-10-17 | 3.08 | 3.12 | 3.05 | 3.06 | 5.7M |
| 2024-10-16 | 3.08 | 3.12 | 3.06 | 3.08 | 5.8M |
| 2024-10-15 | 3.16 | 3.18 | 3.10 | 3.10 | 10.5M |
| 2024-10-14 | 3.09 | 3.17 | 3.07 | 3.16 | 13.0M |
| 2024-10-11 | 3.19 | 3.19 | 3.06 | 3.10 | 5.7M |
| 2024-10-10 | 3.19 | 3.30 | 3.14 | 3.19 | 6.7M |
| 2024-10-09 | 3.51 | 3.51 | 3.17 | 3.20 | 7.4M |
| 2024-10-08 | 3.53 | 3.53 | 3.31 | 3.53 | 5.8M |
| 2024-09-30 | 3.01 | 3.20 | 3.01 | 3.20 | 5.7M |
| 2024-09-27 | 2.84 | 2.91 | 2.84 | 2.91 | 1.3M |
| 2024-09-26 | 2.69 | 2.81 | 2.68 | 2.81 | 6.2M |
| 2024-09-25 | 2.67 | 2.74 | 2.67 | 2.69 | 4.4M |
| 2024-09-24 | 2.55 | 2.66 | 2.55 | 2.66 | 10.0M |
| 2024-09-23 | 2.54 | 2.56 | 2.53 | 2.55 | 6.0M |
| 2024-09-20 | 2.54 | 2.55 | 2.52 | 2.54 | 6.5M |
| 2024-09-19 | 2.53 | 2.57 | 2.50 | 2.54 | 6.2M |
| 2024-09-18 | 2.52 | 2.52 | 2.49 | 2.52 | 6.9M |
| 2024-09-13 | 2.53 | 2.54 | 2.51 | 2.52 | 3.9M |
| 2024-09-12 | 2.54 | 2.56 | 2.53 | 2.53 | 2.6M |
| 2024-09-11 | 2.55 | 2.55 | 2.53 | 2.54 | 3.8M |
| 2024-09-10 | 2.55 | 2.56 | 2.52 | 2.55 | 3.8M |
| 2024-09-09 | 2.56 | 2.56 | 2.53 | 2.54 | 3.7M |
| 2024-09-06 | 2.59 | 2.60 | 2.56 | 2.56 | 3.3M |
| 2024-09-05 | 2.58 | 2.61 | 2.58 | 2.59 | 3.2M |
| 2024-09-04 | 2.59 | 2.61 | 2.58 | 2.59 | 5.4M |
| 2024-09-03 | 2.59 | 2.61 | 2.58 | 2.60 | 3.9M |
| 2024-09-02 | 2.63 | 2.63 | 2.58 | 2.59 | 6.7M |
| 2024-08-30 | 2.60 | 2.66 | 2.59 | 2.63 | 9.0M |
| 2024-08-29 | 2.58 | 2.60 | 2.56 | 2.59 | 4.8M |
| 2024-08-28 | 2.58 | 2.59 | 2.57 | 2.58 | 4.3M |
| 2024-08-27 | 2.60 | 2.60 | 2.57 | 2.58 | 5.0M |
| 2024-08-26 | 2.60 | 2.60 | 2.59 | 2.60 | 4.6M |
| 2024-08-23 | 2.59 | 2.60 | 2.58 | 2.60 | 5.1M |
| 2024-08-22 | 2.62 | 2.62 | 2.59 | 2.59 | 7.1M |
| 2024-08-21 | 2.62 | 2.62 | 2.61 | 2.61 | 8.0M |
| 2024-08-20 | 2.65 | 2.65 | 2.62 | 2.62 | 5.2M |
| 2024-08-19 | 2.65 | 2.67 | 2.65 | 2.65 | 4.3M |
| 2024-08-16 | 2.66 | 2.66 | 2.65 | 2.65 | 9.2M |
| 2024-08-15 | 2.63 | 2.67 | 2.62 | 2.65 | 6.6M |
| 2024-08-14 | 2.66 | 2.66 | 2.63 | 2.63 | 2.9M |
| 2024-08-13 | 2.65 | 2.65 | 2.63 | 2.65 | 6.8M |
| 2024-08-12 | 2.65 | 2.66 | 2.64 | 2.65 | 4.9M |
| 2024-08-09 | 2.67 | 2.68 | 2.65 | 2.65 | 7.1M |
| 2024-08-08 | 2.66 | 2.68 | 2.64 | 2.66 | 6.3M |
| 2024-08-07 | 2.66 | 2.68 | 2.66 | 2.67 | 6.5M |
| 2024-08-06 | 2.66 | 2.68 | 2.64 | 2.67 | 8.1M |
| 2024-08-05 | 2.70 | 2.72 | 2.65 | 2.65 | 7.0M |
| 2024-08-02 | 2.73 | 2.73 | 2.70 | 2.70 | 7.0M |
| 2024-08-01 | 2.74 | 2.75 | 2.72 | 2.73 | 3.0M |
| 2024-07-31 | 2.66 | 2.74 | 2.65 | 2.74 | 5.2M |
| 2024-07-30 | 2.67 | 2.67 | 2.65 | 2.66 | 7.2M |
| 2024-07-29 | 2.68 | 2.68 | 2.67 | 2.67 | 5.0M |
| 2024-07-26 | 2.65 | 2.68 | 2.65 | 2.68 | 4.8M |
| 2024-07-25 | 2.66 | 2.67 | 2.65 | 2.65 | 4.4M |
| 2024-07-24 | 2.67 | 2.70 | 2.66 | 2.66 | 6.0M |
| 2024-07-23 | 2.74 | 2.74 | 2.68 | 2.69 | 4.6M |
| 2024-07-22 | 2.76 | 2.76 | 2.73 | 2.74 | 5.6M |
| 2024-07-19 | 2.74 | 2.76 | 2.74 | 2.75 | 2.7M |
| 2024-07-18 | 2.73 | 2.75 | 2.71 | 2.74 | 4.6M |
| 2024-07-17 | 2.75 | 2.75 | 2.74 | 2.74 | 3.0M |
| 2024-07-16 | 2.74 | 2.75 | 2.73 | 2.75 | 3.1M |
| 2024-07-15 | 2.75 | 2.75 | 2.73 | 2.74 | 4.9M |
| 2024-07-12 | 2.75 | 2.76 | 2.74 | 2.75 | 7.4M |
| 2024-07-11 | 2.73 | 2.75 | 2.72 | 2.75 | 4.1M |
| 2024-07-10 | 2.71 | 2.72 | 2.70 | 2.71 | 2.5M |
| 2024-07-09 | 2.68 | 2.72 | 2.66 | 2.71 | 3.0M |
| 2024-07-08 | 2.71 | 2.71 | 2.67 | 2.68 | 4.8M |
| 2024-07-05 | 2.71 | 2.71 | 2.68 | 2.71 | 7.3M |
| 2024-07-04 | 2.75 | 2.75 | 2.70 | 2.71 | 7.7M |
| 2024-07-03 | 2.76 | 2.76 | 2.73 | 2.74 | 6.3M |
| 2024-07-02 | 2.76 | 2.77 | 2.74 | 2.74 | 8.9M |
| 2024-07-01 | 2.74 | 2.76 | 2.72 | 2.76 | 3.1M |
| 2024-06-28 | 2.73 | 2.76 | 2.72 | 2.74 | 5.9M |
| 2024-06-27 | 2.75 | 2.75 | 2.73 | 2.73 | 9.2M |
| 2024-06-26 | 2.71 | 2.76 | 2.71 | 2.76 | 6.5M |
| 2024-06-25 | 2.74 | 2.75 | 2.71 | 2.72 | 7.2M |
| 2024-06-24 | 2.79 | 2.79 | 2.74 | 2.74 | 6.9M |
| 2024-06-21 | 2.81 | 2.81 | 2.78 | 2.79 | 7.1M |
| 2024-06-20 | 2.83 | 2.83 | 2.79 | 2.80 | 6.2M |
| 2024-06-19 | 2.84 | 2.84 | 2.82 | 2.82 | 3.1M |
| 2024-06-18 | 2.82 | 2.84 | 2.82 | 2.84 | 5.0M |
| 2024-06-17 | 2.82 | 2.83 | 2.81 | 2.82 | 3.9M |
| 2024-06-14 | 2.82 | 2.83 | 2.80 | 2.82 | 4.3M |
| 2024-06-13 | 2.83 | 2.83 | 2.81 | 2.81 | 4.4M |
| 2024-06-12 | 2.82 | 2.83 | 2.81 | 2.83 | 4.7M |
| 2024-06-11 | 2.82 | 2.83 | 2.80 | 2.82 | 6.3M |
| 2024-06-07 | 2.85 | 2.85 | 2.81 | 2.83 | 6.6M |
| 2024-06-06 | 2.86 | 2.87 | 2.82 | 2.83 | 6.0M |
| 2024-06-05 | 2.87 | 2.88 | 2.85 | 2.86 | 3.2M |
| 2024-06-04 | 2.87 | 2.88 | 2.84 | 2.88 | 6.6M |
| 2024-06-03 | 2.88 | 2.89 | 2.84 | 2.86 | 9.2M |
| 2024-05-31 | 2.89 | 2.90 | 2.88 | 2.88 | 6.1M |
| 2024-05-30 | 2.90 | 2.90 | 2.88 | 2.88 | 7.0M |
| 2024-05-29 | 2.89 | 2.91 | 2.89 | 2.90 | 5.9M |
| 2024-05-28 | 2.92 | 2.92 | 2.89 | 2.89 | 6.3M |
| 2024-05-27 | 2.90 | 2.92 | 2.88 | 2.92 | 6.5M |
| 2024-05-24 | 2.93 | 2.93 | 2.89 | 2.89 | 6.6M |
| 2024-05-23 | 2.96 | 2.96 | 2.92 | 2.93 | 6.7M |
| 2024-05-22 | 2.95 | 2.97 | 2.95 | 2.96 | 6.3M |
| 2024-05-21 | 2.96 | 2.99 | 2.95 | 2.96 | 6.8M |
| 2024-05-20 | 2.97 | 2.98 | 2.97 | 2.98 | 7.3M |
| 2024-05-17 | 2.92 | 2.97 | 2.92 | 2.96 | 5.8M |
| 2024-05-16 | 2.93 | 2.95 | 2.92 | 2.93 | 6.6M |
| 2024-05-15 | 2.95 | 2.95 | 2.92 | 2.93 | 4.2M |
| 2024-05-14 | 2.95 | 2.96 | 2.93 | 2.95 | 9.8M |
| 2024-05-13 | 2.95 | 2.95 | 2.92 | 2.94 | 8.3M |
| 2024-05-10 | 2.96 | 2.97 | 2.94 | 2.96 | 11.4M |
| 2024-05-09 | 2.93 | 2.97 | 2.93 | 2.96 | 9.5M |
| 2024-05-08 | 2.96 | 2.96 | 2.93 | 2.93 | 6.8M |
| 2024-05-07 | 2.96 | 2.96 | 2.95 | 2.96 | 5.0M |
| 2024-05-06 | 2.93 | 2.96 | 2.93 | 2.96 | 6.1M |
| 2024-04-30 | 2.92 | 2.93 | 2.91 | 2.91 | 6.9M |
| 2024-04-29 | 2.87 | 2.93 | 2.87 | 2.92 | 8.7M |
| 2024-04-26 | 2.83 | 2.87 | 2.83 | 2.87 | 9.4M |
| 2024-04-25 | 2.81 | 2.84 | 2.80 | 2.82 | 9.2M |
| 2024-04-24 | 2.79 | 2.81 | 2.78 | 2.81 | 7.9M |
| 2024-04-23 | 2.81 | 2.81 | 2.78 | 2.79 | 15.2M |
| 2024-04-22 | 2.82 | 2.83 | 2.80 | 2.81 | 10.6M |
| 2024-04-19 | 2.83 | 2.85 | 2.81 | 2.82 | 11.7M |
| 2024-04-18 | 2.84 | 2.87 | 2.82 | 2.84 | 11.0M |
| 2024-04-17 | 2.78 | 2.84 | 2.78 | 2.84 | 11.9M |
| 2024-04-16 | 2.83 | 2.83 | 2.75 | 2.76 | 11.4M |
| 2024-04-15 | 2.81 | 2.85 | 2.78 | 2.83 | 11.8M |
| 2024-04-12 | 2.84 | 2.84 | 2.81 | 2.82 | 6.9M |
| 2024-04-11 | 2.82 | 2.85 | 2.81 | 2.84 | 11.0M |
| 2024-04-10 | 2.87 | 2.87 | 2.81 | 2.83 | 9.8M |
| 2024-04-09 | 2.85 | 2.87 | 2.84 | 2.86 | 9.9M |
| 2024-04-08 | 2.89 | 2.89 | 2.85 | 2.85 | 9.8M |
| 2024-04-03 | 2.91 | 2.91 | 2.88 | 2.89 | 7.5M |
| 2024-04-02 | 2.91 | 2.91 | 2.89 | 2.91 | 9.7M |
| 2024-04-01 | 2.86 | 2.92 | 2.86 | 2.92 | 11.9M |
| 2024-03-29 | 2.84 | 2.87 | 2.83 | 2.87 | 12.3M |
| 2024-03-28 | 2.80 | 2.86 | 2.80 | 2.84 | 18.4M |
| 2024-03-27 | 2.86 | 2.87 | 2.80 | 2.81 | 12.5M |
| 2024-03-26 | 2.86 | 2.87 | 2.84 | 2.86 | 11.1M |
| 2024-03-25 | 2.88 | 2.90 | 2.86 | 2.86 | 10.6M |
| 2024-03-22 | 2.93 | 2.93 | 2.88 | 2.89 | 10.5M |
| 2024-03-21 | 2.94 | 2.97 | 2.92 | 2.93 | 11.7M |
| 2024-03-20 | 2.91 | 2.94 | 2.91 | 2.94 | 8.7M |
| 2024-03-19 | 2.94 | 2.95 | 2.93 | 2.93 | 10.3M |
| 2024-03-18 | 2.93 | 2.95 | 2.91 | 2.95 | 9.0M |
| 2024-03-15 | 2.88 | 2.91 | 2.87 | 2.90 | 11.2M |
| 2024-03-14 | 2.88 | 2.91 | 2.87 | 2.88 | 13.8M |
| 2024-03-13 | 2.90 | 2.91 | 2.88 | 2.90 | 7.8M |
| 2024-03-12 | 2.90 | 2.92 | 2.88 | 2.90 | 8.0M |
| 2024-03-11 | 2.84 | 2.90 | 2.84 | 2.90 | 10.8M |
| 2024-03-08 | 2.82 | 2.85 | 2.81 | 2.85 | 13.0M |
| 2024-03-07 | 2.85 | 2.87 | 2.82 | 2.83 | 10.1M |
| 2024-03-06 | 2.85 | 2.87 | 2.83 | 2.85 | 11.2M |
| 2024-03-05 | 2.85 | 2.86 | 2.84 | 2.85 | 11.3M |
| 2024-03-04 | 2.86 | 2.87 | 2.83 | 2.86 | 10.0M |
| 2024-03-01 | 2.84 | 2.86 | 2.82 | 2.86 | 9.7M |
| 2024-02-29 | 2.76 | 2.84 | 2.66 | 2.84 | 10.7M |
| 2024-02-28 | 2.85 | 2.87 | 2.77 | 2.77 | 12.1M |
| 2024-02-27 | 2.79 | 2.84 | 2.77 | 2.84 | 10.9M |
| 2024-02-26 | 2.80 | 2.81 | 2.77 | 2.78 | 11.0M |
| 2024-02-23 | 2.77 | 2.79 | 2.75 | 2.79 | 10.4M |
| 2024-02-22 | 2.74 | 2.77 | 2.73 | 2.77 | 10.3M |
| 2024-02-21 | 2.70 | 2.79 | 2.69 | 2.73 | 11.5M |
| 2024-02-20 | 2.70 | 2.72 | 2.67 | 2.71 | 10.7M |
| 2024-02-19 | 2.68 | 2.71 | 2.67 | 2.70 | 13.7M |
| 2024-02-08 | 2.63 | 2.69 | 2.63 | 2.67 | 20.7M |
| 2024-02-07 | 2.56 | 2.63 | 2.54 | 2.62 | 16.2M |
| 2024-02-06 | 2.44 | 2.58 | 2.42 | 2.56 | 16.2M |
| 2024-02-05 | 2.50 | 2.52 | 2.38 | 2.46 | 25.2M |
| 2024-02-02 | 2.57 | 2.58 | 2.44 | 2.51 | 19.1M |
| 2024-02-01 | 2.58 | 2.60 | 2.54 | 2.56 | 20.8M |
| 2024-01-31 | 2.63 | 2.64 | 2.57 | 2.58 | 12.4M |
| 2024-01-30 | 2.69 | 2.69 | 2.63 | 2.63 | 10.8M |
| 2024-01-29 | 2.74 | 2.75 | 2.69 | 2.70 | 17.4M |
| 2024-01-26 | 2.74 | 2.77 | 2.74 | 2.74 | 15.2M |
| 2024-01-25 | 2.67 | 2.76 | 2.67 | 2.75 | 12.6M |
| 2024-01-24 | 2.66 | 2.69 | 2.60 | 2.68 | 11.0M |
| 2024-01-23 | 2.63 | 2.67 | 2.60 | 2.65 | 12.4M |
| 2024-01-22 | 2.73 | 2.73 | 2.61 | 2.63 | 11.9M |
| 2024-01-19 | 2.72 | 2.75 | 2.72 | 2.73 | 16.6M |
| 2024-01-18 | 2.72 | 2.74 | 2.66 | 2.74 | 18.1M |
| 2024-01-17 | 2.79 | 2.79 | 2.73 | 2.73 | 13.8M |
| 2024-01-16 | 2.80 | 2.80 | 2.76 | 2.80 | 13.5M |
| 2024-01-15 | 2.80 | 2.81 | 2.78 | 2.80 | 15.5M |
| 2024-01-12 | 2.81 | 2.83 | 2.80 | 2.80 | 12.4M |
| 2024-01-11 | 2.79 | 2.82 | 2.78 | 2.81 | 12.3M |
| 2024-01-10 | 2.80 | 2.81 | 2.76 | 2.78 | 11.0M |
| 2024-01-09 | 2.79 | 2.81 | 2.78 | 2.80 | 9.1M |
| 2024-01-08 | 2.84 | 2.84 | 2.79 | 2.79 | 14.2M |
| 2024-01-05 | 2.86 | 2.87 | 2.83 | 2.84 | 12.1M |
| 2024-01-04 | 2.89 | 2.89 | 2.85 | 2.87 | 8.4M |
| 2024-01-03 | 2.90 | 2.90 | 2.87 | 2.89 | 13.3M |
| 2024-01-02 | 2.91 | 2.92 | 2.89 | 2.90 | 23.7M |