3.02
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.02 | 3.03 | 2.97 | 3.02 | 18.3M |
| 2025-09-26 | 3.03 | 3.09 | 3.02 | 3.03 | 17.5M |
| 2025-09-25 | 3.06 | 3.10 | 3.03 | 3.05 | 20.3M |
| 2025-09-24 | 3.00 | 3.06 | 2.99 | 3.05 | 17.7M |
| 2025-09-23 | 3.11 | 3.11 | 2.99 | 3.01 | 35.9M |
| 2025-09-22 | 3.06 | 3.12 | 3.03 | 3.11 | 24.3M |
| 2025-09-19 | 3.13 | 3.15 | 3.06 | 3.07 | 27.7M |
| 2025-09-18 | 3.19 | 3.21 | 3.10 | 3.14 | 30.1M |
| 2025-09-17 | 3.21 | 3.21 | 3.17 | 3.19 | 19.6M |
| 2025-09-16 | 3.21 | 3.23 | 3.16 | 3.21 | 33.8M |
| 2025-09-15 | 3.15 | 3.21 | 3.12 | 3.20 | 40.1M |
| 2025-09-12 | 3.12 | 3.16 | 3.10 | 3.15 | 38.9M |
| 2025-09-11 | 3.13 | 3.13 | 3.07 | 3.11 | 18.8M |
| 2025-09-10 | 3.13 | 3.14 | 3.09 | 3.13 | 17.6M |
| 2025-09-09 | 3.09 | 3.14 | 3.08 | 3.13 | 26.2M |
| 2025-09-08 | 3.06 | 3.12 | 3.06 | 3.10 | 21.2M |
| 2025-09-05 | 3.07 | 3.08 | 3.02 | 3.07 | 15.2M |
| 2025-09-04 | 3.03 | 3.08 | 3.02 | 3.05 | 17.8M |
| 2025-09-03 | 3.09 | 3.10 | 3.02 | 3.04 | 20.1M |
| 2025-09-02 | 3.11 | 3.11 | 3.05 | 3.10 | 24.3M |
| 2025-09-01 | 3.04 | 3.12 | 3.03 | 3.10 | 28.7M |
| 2025-08-29 | 3.08 | 3.10 | 3.04 | 3.05 | 18.9M |
| 2025-08-28 | 3.06 | 3.10 | 2.99 | 3.08 | 33.8M |
| 2025-08-27 | 3.17 | 3.18 | 3.06 | 3.07 | 42.5M |
| 2025-08-26 | 3.17 | 3.19 | 3.13 | 3.18 | 27.4M |
| 2025-08-25 | 3.16 | 3.20 | 3.13 | 3.16 | 37.7M |
| 2025-08-22 | 3.18 | 3.18 | 3.13 | 3.16 | 25.4M |
| 2025-08-21 | 3.19 | 3.21 | 3.15 | 3.18 | 32.0M |
| 2025-08-20 | 3.15 | 3.19 | 3.14 | 3.18 | 23.4M |
| 2025-08-19 | 3.17 | 3.17 | 3.12 | 3.17 | 27.4M |
| 2025-08-18 | 3.16 | 3.25 | 3.11 | 3.15 | 39.7M |
| 2025-08-15 | 3.05 | 3.17 | 3.04 | 3.14 | 39.3M |
| 2025-08-14 | 3.14 | 3.15 | 3.06 | 3.06 | 27.0M |
| 2025-08-13 | 3.14 | 3.17 | 3.12 | 3.13 | 21.0M |
| 2025-08-12 | 3.15 | 3.16 | 3.11 | 3.14 | 18.7M |
| 2025-08-11 | 3.10 | 3.18 | 3.09 | 3.16 | 31.6M |
| 2025-08-08 | 3.08 | 3.11 | 3.07 | 3.10 | 20.7M |
| 2025-08-07 | 3.10 | 3.11 | 3.06 | 3.07 | 19.4M |
| 2025-08-06 | 3.10 | 3.11 | 3.07 | 3.10 | 20.0M |
| 2025-08-05 | 3.10 | 3.15 | 3.08 | 3.10 | 20.3M |
| 2025-08-04 | 3.07 | 3.10 | 3.05 | 3.09 | 16.5M |
| 2025-08-01 | 3.06 | 3.09 | 3.04 | 3.09 | 23.8M |
| 2025-07-31 | 3.14 | 3.14 | 3.03 | 3.05 | 37.3M |
| 2025-07-30 | 3.16 | 3.18 | 3.12 | 3.16 | 26.9M |
| 2025-07-29 | 3.20 | 3.21 | 3.11 | 3.15 | 34.0M |
| 2025-07-28 | 3.25 | 3.26 | 3.16 | 3.20 | 28.3M |
| 2025-07-25 | 3.37 | 3.37 | 3.25 | 3.26 | 41.9M |
| 2025-07-24 | 3.23 | 3.37 | 3.20 | 3.37 | 54.5M |
| 2025-07-23 | 3.31 | 3.38 | 3.25 | 3.25 | 54.9M |
| 2025-07-22 | 3.22 | 3.29 | 3.15 | 3.28 | 55.7M |
| 2025-07-21 | 3.06 | 3.22 | 3.06 | 3.21 | 73.0M |
| 2025-07-18 | 3.05 | 3.06 | 3.02 | 3.04 | 20.5M |
| 2025-07-17 | 3.04 | 3.06 | 3.03 | 3.05 | 21.0M |
| 2025-07-16 | 3.06 | 3.07 | 3.01 | 3.04 | 31.0M |
| 2025-07-15 | 3.24 | 3.25 | 3.02 | 3.05 | 82.6M |
| 2025-07-14 | 3.28 | 3.31 | 3.25 | 3.28 | 25.2M |
| 2025-07-11 | 3.33 | 3.34 | 3.25 | 3.30 | 34.1M |
| 2025-07-10 | 3.31 | 3.36 | 3.29 | 3.34 | 37.3M |
| 2025-07-09 | 3.33 | 3.40 | 3.29 | 3.32 | 51.4M |
| 2025-07-08 | 3.24 | 3.34 | 3.22 | 3.33 | 59.7M |
| 2025-07-07 | 3.19 | 3.26 | 3.17 | 3.25 | 36.0M |
| 2025-07-04 | 3.27 | 3.34 | 3.19 | 3.20 | 46.7M |
| 2025-07-03 | 3.28 | 3.30 | 3.21 | 3.27 | 66.5M |
| 2025-07-02 | 3.12 | 3.35 | 3.12 | 3.28 | 105.1M |
| 2025-07-01 | 3.06 | 3.15 | 3.06 | 3.12 | 41.3M |
| 2025-06-30 | 3.05 | 3.07 | 3.03 | 3.06 | 17.7M |
| 2025-06-27 | 3.04 | 3.10 | 3.02 | 3.05 | 18.6M |
| 2025-06-26 | 3.08 | 3.09 | 3.02 | 3.04 | 21.0M |
| 2025-06-25 | 3.08 | 3.09 | 3.05 | 3.08 | 13.9M |
| 2025-06-24 | 3.04 | 3.08 | 3.02 | 3.08 | 24.2M |
| 2025-06-23 | 2.97 | 3.03 | 2.95 | 3.02 | 14.7M |
| 2025-06-20 | 3.02 | 3.04 | 2.98 | 2.98 | 11.5M |
| 2025-06-19 | 3.08 | 3.09 | 3.00 | 3.01 | 18.6M |
| 2025-06-18 | 3.02 | 3.12 | 3.02 | 3.08 | 39.4M |
| 2025-06-17 | 3.00 | 3.06 | 2.98 | 3.05 | 22.0M |
| 2025-06-16 | 2.99 | 3.03 | 2.98 | 3.00 | 12.9M |
| 2025-06-13 | 3.06 | 3.06 | 2.99 | 3.00 | 20.3M |
| 2025-06-12 | 3.08 | 3.09 | 3.03 | 3.05 | 19.7M |
| 2025-06-11 | 3.07 | 3.11 | 3.07 | 3.09 | 16.4M |
| 2025-06-10 | 3.16 | 3.16 | 3.06 | 3.09 | 28.4M |
| 2025-06-09 | 3.15 | 3.15 | 3.10 | 3.13 | 33.3M |
| 2025-06-06 | 3.05 | 3.20 | 3.05 | 3.15 | 57.3M |
| 2025-06-05 | 3.08 | 3.11 | 3.03 | 3.08 | 38.7M |
| 2025-06-04 | 2.99 | 3.12 | 2.98 | 3.10 | 53.7M |
| 2025-06-03 | 2.96 | 3.03 | 2.95 | 2.99 | 18.3M |
| 2025-05-30 | 3.03 | 3.03 | 2.96 | 2.97 | 17.7M |
| 2025-05-29 | 3.00 | 3.05 | 2.99 | 3.03 | 23.4M |
| 2025-05-28 | 3.01 | 3.02 | 2.98 | 3.01 | 14.8M |
| 2025-05-27 | 2.99 | 3.04 | 2.97 | 3.00 | 16.9M |
| 2025-05-26 | 2.96 | 3.02 | 2.91 | 3.00 | 18.4M |
| 2025-05-23 | 3.06 | 3.08 | 2.97 | 2.97 | 40.0M |
| 2025-05-22 | 3.01 | 3.12 | 2.97 | 3.08 | 51.8M |
| 2025-05-21 | 3.00 | 3.09 | 2.98 | 3.01 | 31.8M |
| 2025-05-20 | 3.04 | 3.06 | 2.98 | 3.00 | 32.9M |
| 2025-05-19 | 3.02 | 3.09 | 3.02 | 3.06 | 24.5M |
| 2025-05-16 | 3.03 | 3.05 | 3.00 | 3.05 | 16.2M |
| 2025-05-15 | 3.02 | 3.13 | 3.00 | 3.03 | 25.7M |
| 2025-05-14 | 3.01 | 3.05 | 3.00 | 3.04 | 21.9M |
| 2025-05-13 | 3.08 | 3.11 | 3.02 | 3.03 | 27.1M |
| 2025-05-12 | 3.03 | 3.12 | 3.00 | 3.07 | 30.8M |
| 2025-05-09 | 3.09 | 3.11 | 3.03 | 3.04 | 31.2M |
| 2025-05-08 | 3.11 | 3.17 | 3.06 | 3.08 | 48.6M |
| 2025-05-07 | 3.05 | 3.25 | 2.98 | 3.16 | 69.3M |
| 2025-05-06 | 2.89 | 3.06 | 2.87 | 3.00 | 42.0M |
| 2025-04-30 | 2.87 | 2.92 | 2.82 | 2.90 | 28.8M |
| 2025-04-29 | 2.77 | 3.01 | 2.75 | 2.90 | 39.2M |
| 2025-04-28 | 2.83 | 2.83 | 2.73 | 2.75 | 15.1M |
| 2025-04-25 | 2.80 | 2.86 | 2.79 | 2.83 | 11.0M |
| 2025-04-24 | 2.82 | 2.85 | 2.79 | 2.82 | 9.4M |
| 2025-04-23 | 2.85 | 2.86 | 2.81 | 2.82 | 10.0M |
| 2025-04-22 | 2.84 | 2.86 | 2.81 | 2.83 | 9.2M |
| 2025-04-21 | 2.79 | 2.88 | 2.75 | 2.83 | 14.4M |
| 2025-04-18 | 2.79 | 2.80 | 2.74 | 2.78 | 11.0M |
| 2025-04-17 | 2.75 | 2.82 | 2.75 | 2.79 | 14.3M |
| 2025-04-16 | 2.82 | 2.83 | 2.72 | 2.78 | 16.6M |
| 2025-04-15 | 2.84 | 2.87 | 2.81 | 2.83 | 10.7M |
| 2025-04-14 | 2.85 | 2.87 | 2.81 | 2.85 | 19.1M |
| 2025-04-11 | 2.77 | 2.96 | 2.77 | 2.83 | 32.7M |
| 2025-04-10 | 2.76 | 2.79 | 2.71 | 2.75 | 18.2M |
| 2025-04-09 | 2.59 | 2.72 | 2.46 | 2.70 | 25.2M |
| 2025-04-08 | 2.66 | 2.69 | 2.55 | 2.61 | 20.3M |
| 2025-04-07 | 2.85 | 2.85 | 2.66 | 2.66 | 18.8M |
| 2025-04-03 | 2.91 | 2.96 | 2.90 | 2.95 | 10.3M |
| 2025-04-02 | 2.94 | 2.95 | 2.91 | 2.93 | 7.0M |
| 2025-04-01 | 2.93 | 2.97 | 2.93 | 2.94 | 10.2M |
| 2025-03-31 | 2.99 | 3.01 | 2.91 | 2.92 | 18.6M |
| 2025-03-28 | 3.07 | 3.09 | 2.99 | 3.00 | 20.7M |
| 2025-03-27 | 3.11 | 3.12 | 3.05 | 3.08 | 15.3M |
| 2025-03-26 | 3.05 | 3.17 | 3.03 | 3.11 | 27.1M |
| 2025-03-25 | 3.04 | 3.06 | 2.98 | 3.04 | 15.9M |
| 2025-03-24 | 3.13 | 3.14 | 2.98 | 3.03 | 27.4M |
| 2025-03-21 | 3.13 | 3.18 | 3.11 | 3.13 | 20.2M |
| 2025-03-20 | 3.11 | 3.16 | 3.10 | 3.14 | 19.4M |
| 2025-03-19 | 3.11 | 3.16 | 3.09 | 3.11 | 16.6M |
| 2025-03-18 | 3.16 | 3.18 | 3.11 | 3.13 | 16.1M |
| 2025-03-17 | 3.09 | 3.18 | 3.09 | 3.15 | 28.3M |
| 2025-03-14 | 3.02 | 3.13 | 3.01 | 3.09 | 26.2M |
| 2025-03-13 | 3.04 | 3.04 | 2.99 | 3.03 | 14.8M |
| 2025-03-12 | 3.04 | 3.07 | 3.03 | 3.04 | 16.2M |
| 2025-03-11 | 3.01 | 3.04 | 2.99 | 3.04 | 10.7M |
| 2025-03-10 | 3.03 | 3.06 | 3.00 | 3.03 | 12.4M |
| 2025-03-07 | 3.02 | 3.06 | 3.00 | 3.02 | 15.3M |
| 2025-03-06 | 3.00 | 3.03 | 2.98 | 3.02 | 16.0M |
| 2025-03-05 | 3.01 | 3.02 | 2.95 | 2.99 | 12.0M |
| 2025-03-04 | 2.98 | 3.02 | 2.98 | 3.02 | 10.6M |
| 2025-03-03 | 2.99 | 3.03 | 2.98 | 3.01 | 12.3M |
| 2025-02-28 | 3.05 | 3.07 | 2.98 | 2.98 | 18.9M |
| 2025-02-27 | 3.08 | 3.12 | 3.03 | 3.07 | 24.5M |
| 2025-02-26 | 3.02 | 3.08 | 3.02 | 3.05 | 13.9M |
| 2025-02-25 | 3.05 | 3.08 | 3.01 | 3.03 | 13.0M |
| 2025-02-24 | 3.03 | 3.09 | 3.03 | 3.05 | 15.8M |
| 2025-02-21 | 3.05 | 3.06 | 3.00 | 3.03 | 17.8M |
| 2025-02-20 | 3.08 | 3.09 | 3.04 | 3.06 | 14.5M |
| 2025-02-19 | 3.08 | 3.10 | 3.03 | 3.07 | 17.3M |
| 2025-02-18 | 3.17 | 3.17 | 3.07 | 3.08 | 16.2M |
| 2025-02-17 | 3.12 | 3.19 | 3.10 | 3.17 | 17.3M |
| 2025-02-14 | 3.20 | 3.20 | 3.12 | 3.12 | 20.4M |
| 2025-02-13 | 3.25 | 3.26 | 3.20 | 3.20 | 17.7M |
| 2025-02-12 | 3.25 | 3.28 | 3.20 | 3.25 | 17.7M |
| 2025-02-11 | 3.26 | 3.26 | 3.18 | 3.25 | 19.4M |
| 2025-02-10 | 3.22 | 3.26 | 3.20 | 3.25 | 20.8M |
| 2025-02-07 | 3.16 | 3.27 | 3.16 | 3.23 | 32.5M |
| 2025-02-06 | 3.16 | 3.16 | 3.10 | 3.15 | 19.9M |
| 2025-02-05 | 3.19 | 3.20 | 3.12 | 3.16 | 13.9M |
| 2025-01-27 | 3.20 | 3.24 | 3.16 | 3.16 | 11.4M |
| 2025-01-24 | 3.18 | 3.20 | 3.15 | 3.18 | 13.9M |
| 2025-01-23 | 3.25 | 3.28 | 3.18 | 3.18 | 14.8M |
| 2025-01-22 | 3.25 | 3.29 | 3.18 | 3.20 | 18.6M |
| 2025-01-21 | 3.25 | 3.41 | 3.21 | 3.29 | 32.4M |
| 2025-01-20 | 3.15 | 3.28 | 3.11 | 3.24 | 27.4M |
| 2025-01-17 | 3.13 | 3.21 | 3.09 | 3.15 | 18.5M |
| 2025-01-16 | 3.12 | 3.18 | 3.10 | 3.14 | 16.3M |
| 2025-01-15 | 3.13 | 3.16 | 3.06 | 3.10 | 15.4M |
| 2025-01-14 | 3.02 | 3.13 | 3.02 | 3.13 | 20.0M |
| 2025-01-13 | 2.97 | 3.04 | 2.90 | 3.01 | 12.2M |
| 2025-01-10 | 3.14 | 3.16 | 2.98 | 2.99 | 18.9M |
| 2025-01-09 | 3.10 | 3.17 | 3.09 | 3.14 | 15.7M |
| 2025-01-08 | 3.05 | 3.17 | 3.02 | 3.13 | 22.7M |
| 2025-01-07 | 2.99 | 3.08 | 2.98 | 3.08 | 21.6M |
| 2025-01-06 | 2.97 | 3.03 | 2.83 | 2.99 | 21.1M |
| 2025-01-03 | 3.13 | 3.17 | 2.93 | 2.96 | 28.7M |
| 2025-01-02 | 3.14 | 3.22 | 3.07 | 3.11 | 26.6M |