1.49
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.00 | 1.00 | 0.99 | 1.00 | 75.7M |
| 2022-12-29 | 0.99 | 1.00 | 0.99 | 0.99 | 114.5M |
| 2022-12-28 | 0.99 | 1.00 | 0.99 | 0.99 | 89.0M |
| 2022-12-27 | 0.99 | 1.00 | 0.98 | 1.00 | 108.1M |
| 2022-12-26 | 0.95 | 0.99 | 0.95 | 0.98 | 143.4M |
| 2022-12-23 | 0.96 | 0.96 | 0.95 | 0.95 | 111.1M |
| 2022-12-22 | 0.98 | 0.98 | 0.96 | 0.96 | 101.0M |
| 2022-12-21 | 0.99 | 0.99 | 0.97 | 0.97 | 113.8M |
| 2022-12-20 | 0.99 | 0.99 | 0.98 | 0.99 | 87.8M |
| 2022-12-19 | 1.01 | 1.01 | 0.99 | 0.99 | 102.5M |
| 2022-12-16 | 1.02 | 1.02 | 1.01 | 1.01 | 92.9M |
| 2022-12-15 | 1.02 | 1.03 | 1.01 | 1.02 | 85.2M |
| 2022-12-14 | 1.03 | 1.04 | 1.02 | 1.02 | 128.2M |
| 2022-12-13 | 1.04 | 1.04 | 1.02 | 1.02 | 113.7M |
| 2022-12-12 | 1.04 | 1.05 | 1.03 | 1.04 | 111.9M |
| 2022-12-09 | 1.04 | 1.04 | 1.03 | 1.04 | 94.6M |
| 2022-12-08 | 1.04 | 1.04 | 1.03 | 1.03 | 100.5M |
| 2022-12-07 | 1.04 | 1.05 | 1.04 | 1.04 | 103.9M |
| 2022-12-06 | 1.04 | 1.05 | 1.04 | 1.04 | 124.7M |
| 2022-12-05 | 1.05 | 1.06 | 1.04 | 1.04 | 174.5M |
| 2022-12-02 | 1.05 | 1.06 | 1.04 | 1.05 | 115.7M |
| 2022-12-01 | 1.05 | 1.06 | 1.04 | 1.05 | 113.9M |
| 2022-11-30 | 1.04 | 1.04 | 1.03 | 1.04 | 104.9M |
| 2022-11-29 | 1.03 | 1.04 | 1.03 | 1.04 | 143.1M |
| 2022-11-28 | 1.03 | 1.04 | 1.02 | 1.03 | 97.0M |
| 2022-11-25 | 1.05 | 1.05 | 1.04 | 1.04 | 127.3M |
| 2022-11-24 | 1.06 | 1.06 | 1.05 | 1.05 | 104.7M |
| 2022-11-23 | 1.05 | 1.06 | 1.03 | 1.06 | 120.8M |
| 2022-11-22 | 1.07 | 1.07 | 1.05 | 1.06 | 114.6M |
| 2022-11-21 | 1.06 | 1.07 | 1.06 | 1.07 | 102.9M |
| 2022-11-18 | 1.08 | 1.09 | 1.07 | 1.07 | 118.9M |
| 2022-11-17 | 1.07 | 1.08 | 1.05 | 1.08 | 128.1M |
| 2022-11-16 | 1.09 | 1.10 | 1.07 | 1.07 | 155.2M |
| 2022-11-15 | 1.06 | 1.10 | 1.06 | 1.09 | 178.1M |
| 2022-11-14 | 1.06 | 1.07 | 1.05 | 1.06 | 131.9M |
| 2022-11-11 | 1.09 | 1.10 | 1.06 | 1.06 | 153.9M |
| 2022-11-10 | 1.07 | 1.08 | 1.06 | 1.06 | 116.0M |
| 2022-11-09 | 1.09 | 1.09 | 1.08 | 1.08 | 100.4M |
| 2022-11-08 | 1.10 | 1.10 | 1.08 | 1.09 | 109.1M |
| 2022-11-07 | 1.11 | 1.12 | 1.10 | 1.10 | 106.3M |
| 2022-11-04 | 1.09 | 1.12 | 1.09 | 1.11 | 128.6M |
| 2022-11-03 | 1.07 | 1.09 | 1.07 | 1.09 | 109.2M |
| 2022-11-02 | 1.06 | 1.09 | 1.06 | 1.08 | 142.4M |
| 2022-11-01 | 1.06 | 1.07 | 1.04 | 1.06 | 137.8M |
| 2022-10-31 | 1.04 | 1.06 | 1.04 | 1.05 | 149.5M |
| 2022-10-28 | 1.03 | 1.05 | 1.03 | 1.03 | 123.3M |
| 2022-10-27 | 1.05 | 1.06 | 1.03 | 1.04 | 122.3M |
| 2022-10-26 | 1.01 | 1.05 | 1.00 | 1.04 | 277.6M |
| 2022-10-25 | 1.00 | 1.02 | 0.99 | 1.01 | 115.0M |
| 2022-10-24 | 1.01 | 1.03 | 1.00 | 1.01 | 118.5M |
| 2022-10-21 | 1.00 | 1.01 | 0.99 | 1.01 | 118.6M |
| 2022-10-20 | 0.98 | 1.01 | 0.97 | 1.00 | 119.7M |
| 2022-10-19 | 0.99 | 1.00 | 0.99 | 0.99 | 97.9M |
| 2022-10-18 | 1.00 | 1.01 | 0.99 | 1.00 | 96.6M |
| 2022-10-17 | 0.99 | 1.00 | 0.98 | 1.00 | 124.6M |
| 2022-10-14 | 0.97 | 1.00 | 0.96 | 0.99 | 122.9M |
| 2022-10-13 | 0.96 | 0.98 | 0.95 | 0.96 | 115.7M |
| 2022-10-12 | 0.93 | 0.96 | 0.91 | 0.96 | 130.2M |
| 2022-10-11 | 0.93 | 0.94 | 0.92 | 0.93 | 87.6M |
| 2022-10-10 | 0.97 | 0.98 | 0.93 | 0.93 | 122.9M |
| 2022-09-30 | 0.99 | 1.00 | 0.97 | 0.97 | 105.0M |
| 2022-09-29 | 1.00 | 1.01 | 0.99 | 1.00 | 91.5M |
| 2022-09-28 | 1.01 | 1.01 | 0.99 | 0.99 | 99.0M |
| 2022-09-27 | 1.00 | 1.01 | 1.00 | 1.01 | 94.7M |
| 2022-09-26 | 0.99 | 1.01 | 0.99 | 1.00 | 103.1M |
| 2022-09-23 | 1.01 | 1.02 | 0.99 | 1.00 | 120.7M |
| 2022-09-22 | 1.00 | 1.02 | 1.00 | 1.01 | 135.9M |
| 2022-09-21 | 1.01 | 1.02 | 1.00 | 1.01 | 122.9M |
| 2022-09-20 | 1.02 | 1.03 | 1.01 | 1.02 | 88.1M |
| 2022-09-19 | 1.03 | 1.04 | 1.01 | 1.01 | 106.3M |
| 2022-09-16 | 1.03 | 1.06 | 1.03 | 1.03 | 110.3M |
| 2022-09-15 | 1.07 | 1.07 | 1.03 | 1.04 | 126.8M |
| 2022-09-14 | 1.06 | 1.07 | 1.06 | 1.07 | 85.6M |
| 2022-09-13 | 1.08 | 1.09 | 1.07 | 1.07 | 89.1M |
| 2022-09-09 | 1.08 | 1.08 | 1.06 | 1.08 | 95.6M |
| 2022-09-08 | 1.09 | 1.10 | 1.08 | 1.08 | 85.3M |
| 2022-09-07 | 1.08 | 1.11 | 1.07 | 1.09 | 105.3M |
| 2022-09-06 | 1.07 | 1.08 | 1.06 | 1.08 | 95.2M |
| 2022-09-05 | 1.07 | 1.08 | 1.06 | 1.07 | 89.2M |
| 2022-09-02 | 1.07 | 1.08 | 1.06 | 1.07 | 87.1M |
| 2022-09-01 | 1.07 | 1.08 | 1.06 | 1.07 | 93.5M |
| 2022-08-31 | 1.09 | 1.10 | 1.07 | 1.07 | 109.9M |
| 2022-08-30 | 1.10 | 1.11 | 1.09 | 1.09 | 85.6M |
| 2022-08-29 | 1.07 | 1.10 | 1.07 | 1.10 | 89.8M |
| 2022-08-26 | 1.10 | 1.11 | 1.09 | 1.09 | 95.1M |
| 2022-08-25 | 1.11 | 1.12 | 1.09 | 1.10 | 102.3M |
| 2022-08-24 | 1.15 | 1.16 | 1.11 | 1.11 | 127.4M |
| 2022-08-23 | 1.15 | 1.16 | 1.15 | 1.15 | 86.3M |
| 2022-08-22 | 1.15 | 1.15 | 1.14 | 1.15 | 101.7M |
| 2022-08-19 | 1.19 | 1.20 | 1.15 | 1.15 | 118.9M |
| 2022-08-18 | 1.18 | 1.19 | 1.17 | 1.19 | 87.8M |
| 2022-08-17 | 1.18 | 1.19 | 1.17 | 1.18 | 100.7M |
| 2022-08-16 | 1.19 | 1.20 | 1.18 | 1.18 | 90.0M |
| 2022-08-15 | 1.19 | 1.20 | 1.18 | 1.19 | 87.9M |
| 2022-08-12 | 1.21 | 1.22 | 1.19 | 1.20 | 108.4M |
| 2022-08-11 | 1.21 | 1.22 | 1.19 | 1.22 | 123.9M |
| 2022-08-10 | 1.19 | 1.22 | 1.19 | 1.20 | 99.3M |
| 2022-08-09 | 1.19 | 1.21 | 1.18 | 1.21 | 104.4M |
| 2022-08-08 | 1.21 | 1.21 | 1.19 | 1.20 | 121.6M |
| 2022-08-05 | 1.16 | 1.21 | 1.15 | 1.21 | 159.7M |
| 2022-08-04 | 1.14 | 1.16 | 1.14 | 1.16 | 99.8M |
| 2022-08-03 | 1.13 | 1.17 | 1.13 | 1.14 | 125.2M |
| 2022-08-02 | 1.13 | 1.15 | 1.12 | 1.13 | 98.5M |
| 2022-08-01 | 1.12 | 1.15 | 1.11 | 1.14 | 94.8M |
| 2022-07-29 | 1.15 | 1.15 | 1.13 | 1.13 | 86.1M |