3.49
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.41 | 3.51 | 3.40 | 3.49 | 14.1M |
| 2025-09-25 | 3.48 | 3.50 | 3.42 | 3.44 | 8.0M |
| 2025-09-24 | 3.43 | 3.48 | 3.38 | 3.48 | 9.2M |
| 2025-09-23 | 3.47 | 3.48 | 3.35 | 3.44 | 14.7M |
| 2025-09-22 | 3.52 | 3.53 | 3.44 | 3.47 | 11.8M |
| 2025-09-19 | 3.55 | 3.59 | 3.49 | 3.52 | 14.7M |
| 2025-09-18 | 3.64 | 3.64 | 3.51 | 3.56 | 17.8M |
| 2025-09-17 | 3.67 | 3.67 | 3.62 | 3.63 | 13.9M |
| 2025-09-16 | 3.61 | 3.65 | 3.59 | 3.65 | 13.6M |
| 2025-09-15 | 3.60 | 3.60 | 3.56 | 3.60 | 11.3M |
| 2025-09-12 | 3.62 | 3.62 | 3.58 | 3.59 | 13.8M |
| 2025-09-11 | 3.59 | 3.61 | 3.52 | 3.61 | 13.9M |
| 2025-09-10 | 3.57 | 3.59 | 3.54 | 3.58 | 11.5M |
| 2025-09-09 | 3.55 | 3.57 | 3.53 | 3.55 | 9.8M |
| 2025-09-08 | 3.51 | 3.56 | 3.51 | 3.56 | 12.5M |
| 2025-09-05 | 3.48 | 3.52 | 3.43 | 3.51 | 14.1M |
| 2025-09-04 | 3.43 | 3.51 | 3.43 | 3.47 | 18.2M |
| 2025-09-03 | 3.52 | 3.53 | 3.42 | 3.44 | 12.2M |
| 2025-09-02 | 3.51 | 3.52 | 3.45 | 3.52 | 17.0M |
| 2025-09-01 | 3.51 | 3.55 | 3.48 | 3.51 | 14.3M |
| 2025-08-29 | 3.49 | 3.53 | 3.48 | 3.50 | 16.7M |
| 2025-08-28 | 3.55 | 3.60 | 3.40 | 3.50 | 30.4M |
| 2025-08-27 | 3.70 | 3.70 | 3.56 | 3.57 | 21.3M |
| 2025-08-26 | 3.65 | 3.72 | 3.62 | 3.69 | 20.8M |
| 2025-08-25 | 3.66 | 3.68 | 3.64 | 3.66 | 15.3M |
| 2025-08-22 | 3.66 | 3.67 | 3.61 | 3.65 | 16.4M |
| 2025-08-21 | 3.68 | 3.69 | 3.65 | 3.67 | 15.6M |
| 2025-08-20 | 3.65 | 3.68 | 3.63 | 3.68 | 15.9M |
| 2025-08-19 | 3.63 | 3.67 | 3.61 | 3.66 | 14.5M |
| 2025-08-18 | 3.63 | 3.66 | 3.60 | 3.63 | 15.8M |
| 2025-08-15 | 3.59 | 3.64 | 3.58 | 3.63 | 11.9M |
| 2025-08-14 | 3.64 | 3.66 | 3.59 | 3.59 | 15.4M |
| 2025-08-13 | 3.67 | 3.68 | 3.62 | 3.65 | 15.6M |
| 2025-08-12 | 3.69 | 3.70 | 3.64 | 3.66 | 13.1M |
| 2025-08-11 | 3.68 | 3.70 | 3.64 | 3.69 | 18.4M |
| 2025-08-08 | 3.64 | 3.68 | 3.60 | 3.66 | 24.7M |
| 2025-08-07 | 3.60 | 3.62 | 3.58 | 3.60 | 10.5M |
| 2025-08-06 | 3.64 | 3.64 | 3.59 | 3.60 | 12.4M |
| 2025-08-05 | 3.56 | 3.63 | 3.55 | 3.62 | 16.0M |
| 2025-08-04 | 3.54 | 3.57 | 3.51 | 3.56 | 10.4M |
| 2025-08-01 | 3.52 | 3.55 | 3.51 | 3.55 | 8.8M |
| 2025-07-31 | 3.56 | 3.57 | 3.50 | 3.51 | 13.5M |
| 2025-07-30 | 3.55 | 3.59 | 3.54 | 3.58 | 12.3M |
| 2025-07-29 | 3.59 | 3.60 | 3.52 | 3.56 | 14.1M |
| 2025-07-28 | 3.60 | 3.61 | 3.57 | 3.60 | 12.3M |
| 2025-07-25 | 3.61 | 3.62 | 3.59 | 3.61 | 13.2M |
| 2025-07-24 | 3.60 | 3.61 | 3.58 | 3.61 | 14.9M |
| 2025-07-23 | 3.60 | 3.62 | 3.57 | 3.59 | 16.6M |
| 2025-07-22 | 3.60 | 3.61 | 3.55 | 3.61 | 19.8M |
| 2025-07-21 | 3.54 | 3.61 | 3.53 | 3.60 | 21.3M |
| 2025-07-18 | 3.56 | 3.57 | 3.52 | 3.54 | 13.4M |
| 2025-07-17 | 3.52 | 3.56 | 3.51 | 3.55 | 16.8M |
| 2025-07-16 | 3.49 | 3.57 | 3.48 | 3.54 | 23.6M |
| 2025-07-15 | 3.57 | 3.57 | 3.45 | 3.48 | 30.9M |
| 2025-07-14 | 3.53 | 3.59 | 3.50 | 3.58 | 33.9M |
| 2025-07-11 | 3.69 | 3.72 | 3.62 | 3.62 | 34.6M |
| 2025-07-10 | 3.66 | 3.75 | 3.61 | 3.68 | 40.8M |
| 2025-07-09 | 3.71 | 3.75 | 3.65 | 3.66 | 58.1M |
| 2025-07-08 | 3.64 | 3.96 | 3.64 | 3.79 | 90.0M |
| 2025-07-07 | 3.62 | 3.76 | 3.56 | 3.60 | 58.5M |
| 2025-07-04 | 3.52 | 3.54 | 3.47 | 3.48 | 17.9M |
| 2025-07-03 | 3.50 | 3.53 | 3.50 | 3.52 | 12.5M |
| 2025-07-02 | 3.49 | 3.51 | 3.46 | 3.51 | 16.8M |
| 2025-07-01 | 3.51 | 3.52 | 3.46 | 3.49 | 14.3M |
| 2025-06-30 | 3.48 | 3.52 | 3.46 | 3.51 | 18.9M |
| 2025-06-27 | 3.49 | 3.53 | 3.48 | 3.48 | 17.5M |
| 2025-06-26 | 3.50 | 3.53 | 3.48 | 3.49 | 20.8M |
| 2025-06-25 | 3.58 | 3.63 | 3.49 | 3.52 | 33.1M |
| 2025-06-24 | 3.46 | 3.57 | 3.45 | 3.56 | 32.7M |
| 2025-06-23 | 3.39 | 3.46 | 3.35 | 3.45 | 18.4M |
| 2025-06-20 | 3.40 | 3.44 | 3.38 | 3.41 | 20.4M |
| 2025-06-19 | 3.51 | 3.54 | 3.38 | 3.39 | 40.1M |
| 2025-06-18 | 3.50 | 3.69 | 3.46 | 3.55 | 59.5M |
| 2025-06-17 | 3.58 | 3.60 | 3.48 | 3.51 | 30.0M |
| 2025-06-16 | 3.54 | 3.58 | 3.51 | 3.58 | 24.0M |
| 2025-06-13 | 3.65 | 3.66 | 3.52 | 3.53 | 45.4M |
| 2025-06-12 | 3.68 | 3.70 | 3.62 | 3.67 | 43.1M |
| 2025-06-11 | 3.70 | 3.71 | 3.65 | 3.67 | 53.2M |
| 2025-06-10 | 3.82 | 3.85 | 3.66 | 3.72 | 83.1M |
| 2025-06-09 | 3.87 | 3.93 | 3.78 | 3.82 | 92.9M |
| 2025-06-06 | 4.00 | 4.07 | 3.76 | 3.88 | 164.1M |
| 2025-06-05 | 3.97 | 4.07 | 3.78 | 4.07 | 206.0M |
| 2025-06-04 | 3.36 | 3.70 | 3.34 | 3.70 | 49.1M |
| 2025-06-03 | 3.30 | 3.37 | 3.30 | 3.36 | 17.7M |
| 2025-05-30 | 3.40 | 3.44 | 3.33 | 3.34 | 25.3M |
| 2025-05-29 | 3.40 | 3.43 | 3.37 | 3.42 | 25.2M |
| 2025-05-28 | 3.45 | 3.48 | 3.35 | 3.42 | 45.1M |
| 2025-05-27 | 3.28 | 3.61 | 3.27 | 3.44 | 76.4M |
| 2025-05-26 | 3.25 | 3.30 | 3.23 | 3.29 | 9.7M |
| 2025-05-23 | 3.29 | 3.34 | 3.25 | 3.25 | 12.1M |
| 2025-05-22 | 3.35 | 3.39 | 3.28 | 3.30 | 15.3M |
| 2025-05-21 | 3.37 | 3.38 | 3.33 | 3.35 | 10.1M |
| 2025-05-20 | 3.34 | 3.38 | 3.32 | 3.38 | 11.8M |
| 2025-05-19 | 3.28 | 3.35 | 3.27 | 3.34 | 10.9M |
| 2025-05-16 | 3.28 | 3.31 | 3.26 | 3.28 | 10.7M |
| 2025-05-15 | 3.29 | 3.31 | 3.27 | 3.29 | 9.1M |
| 2025-05-14 | 3.30 | 3.32 | 3.26 | 3.29 | 14.0M |
| 2025-05-13 | 3.34 | 3.37 | 3.29 | 3.31 | 14.7M |
| 2025-05-12 | 3.32 | 3.33 | 3.26 | 3.32 | 15.5M |
| 2025-05-09 | 3.29 | 3.32 | 3.24 | 3.32 | 15.1M |
| 2025-05-08 | 3.21 | 3.29 | 3.18 | 3.28 | 16.1M |
| 2025-05-07 | 3.22 | 3.26 | 3.19 | 3.22 | 13.2M |
| 2025-05-06 | 3.19 | 3.22 | 3.16 | 3.19 | 14.2M |
| 2025-04-30 | 3.23 | 3.26 | 3.14 | 3.14 | 16.8M |
| 2025-04-29 | 3.15 | 3.24 | 3.12 | 3.21 | 16.0M |
| 2025-04-28 | 3.28 | 3.29 | 3.13 | 3.15 | 24.5M |
| 2025-04-25 | 3.35 | 3.40 | 3.28 | 3.29 | 33.1M |
| 2025-04-24 | 3.43 | 3.52 | 3.38 | 3.43 | 29.4M |
| 2025-04-23 | 3.31 | 3.58 | 3.31 | 3.39 | 40.8M |
| 2025-04-22 | 3.25 | 3.35 | 3.25 | 3.33 | 17.4M |
| 2025-04-21 | 3.22 | 3.26 | 3.20 | 3.25 | 10.1M |
| 2025-04-18 | 3.23 | 3.27 | 3.20 | 3.22 | 11.2M |
| 2025-04-17 | 3.15 | 3.27 | 3.13 | 3.24 | 16.0M |
| 2025-04-16 | 3.20 | 3.21 | 3.09 | 3.17 | 15.4M |
| 2025-04-15 | 3.17 | 3.23 | 3.14 | 3.21 | 14.3M |
| 2025-04-14 | 3.12 | 3.19 | 3.12 | 3.17 | 14.2M |
| 2025-04-11 | 3.07 | 3.13 | 3.04 | 3.10 | 14.6M |
| 2025-04-10 | 3.06 | 3.13 | 3.06 | 3.09 | 20.0M |
| 2025-04-09 | 2.94 | 3.05 | 2.80 | 3.02 | 30.0M |
| 2025-04-08 | 3.06 | 3.12 | 2.91 | 2.98 | 36.7M |
| 2025-04-07 | 3.32 | 3.35 | 3.12 | 3.12 | 23.3M |
| 2025-04-03 | 3.41 | 3.47 | 3.40 | 3.47 | 14.1M |
| 2025-04-02 | 3.41 | 3.49 | 3.38 | 3.45 | 16.2M |
| 2025-04-01 | 3.32 | 3.43 | 3.31 | 3.41 | 18.1M |
| 2025-03-31 | 3.36 | 3.38 | 3.27 | 3.31 | 11.9M |
| 2025-03-28 | 3.46 | 3.46 | 3.36 | 3.38 | 13.7M |
| 2025-03-27 | 3.46 | 3.48 | 3.39 | 3.45 | 14.0M |
| 2025-03-26 | 3.39 | 3.48 | 3.37 | 3.46 | 20.1M |
| 2025-03-25 | 3.37 | 3.41 | 3.33 | 3.39 | 13.4M |
| 2025-03-24 | 3.42 | 3.46 | 3.32 | 3.37 | 16.3M |
| 2025-03-21 | 3.45 | 3.48 | 3.39 | 3.43 | 13.3M |
| 2025-03-20 | 3.44 | 3.48 | 3.43 | 3.46 | 12.4M |
| 2025-03-19 | 3.41 | 3.44 | 3.41 | 3.43 | 9.7M |
| 2025-03-18 | 3.42 | 3.44 | 3.38 | 3.42 | 10.1M |
| 2025-03-17 | 3.41 | 3.44 | 3.40 | 3.41 | 13.0M |
| 2025-03-14 | 3.32 | 3.40 | 3.32 | 3.40 | 20.1M |
| 2025-03-13 | 3.30 | 3.33 | 3.26 | 3.32 | 13.2M |
| 2025-03-12 | 3.31 | 3.33 | 3.28 | 3.30 | 10.2M |
| 2025-03-11 | 3.26 | 3.31 | 3.23 | 3.31 | 13.4M |
| 2025-03-10 | 3.29 | 3.33 | 3.26 | 3.27 | 12.4M |
| 2025-03-07 | 3.34 | 3.34 | 3.27 | 3.28 | 10.4M |
| 2025-03-06 | 3.31 | 3.35 | 3.27 | 3.34 | 13.7M |
| 2025-03-05 | 3.36 | 3.36 | 3.26 | 3.29 | 13.5M |
| 2025-03-04 | 3.33 | 3.36 | 3.29 | 3.36 | 11.0M |
| 2025-03-03 | 3.37 | 3.41 | 3.31 | 3.34 | 15.6M |
| 2025-02-28 | 3.42 | 3.50 | 3.34 | 3.36 | 17.7M |
| 2025-02-27 | 3.34 | 3.41 | 3.33 | 3.41 | 22.2M |
| 2025-02-26 | 3.32 | 3.39 | 3.31 | 3.35 | 15.3M |
| 2025-02-25 | 3.30 | 3.42 | 3.26 | 3.32 | 23.3M |
| 2025-02-24 | 3.29 | 3.32 | 3.26 | 3.32 | 14.0M |
| 2025-02-21 | 3.38 | 3.40 | 3.30 | 3.32 | 13.0M |
| 2025-02-20 | 3.34 | 3.40 | 3.32 | 3.37 | 14.2M |
| 2025-02-19 | 3.27 | 3.38 | 3.26 | 3.35 | 18.0M |
| 2025-02-18 | 3.38 | 3.39 | 3.25 | 3.27 | 17.7M |
| 2025-02-17 | 3.33 | 3.52 | 3.33 | 3.38 | 26.9M |
| 2025-02-14 | 3.29 | 3.31 | 3.28 | 3.29 | 9.6M |
| 2025-02-13 | 3.33 | 3.35 | 3.29 | 3.29 | 10.3M |
| 2025-02-12 | 3.37 | 3.37 | 3.31 | 3.34 | 12.6M |
| 2025-02-11 | 3.35 | 3.38 | 3.31 | 3.37 | 14.7M |
| 2025-02-10 | 3.28 | 3.35 | 3.26 | 3.35 | 20.0M |
| 2025-02-07 | 3.25 | 3.30 | 3.23 | 3.27 | 19.0M |
| 2025-02-06 | 3.24 | 3.26 | 3.19 | 3.26 | 14.8M |
| 2025-02-05 | 3.27 | 3.28 | 3.22 | 3.24 | 11.6M |
| 2025-01-27 | 3.20 | 3.30 | 3.20 | 3.24 | 17.7M |
| 2025-01-24 | 3.20 | 3.22 | 3.17 | 3.20 | 13.7M |
| 2025-01-23 | 3.23 | 3.26 | 3.20 | 3.20 | 14.9M |
| 2025-01-22 | 3.23 | 3.25 | 3.19 | 3.20 | 16.9M |
| 2025-01-21 | 3.29 | 3.30 | 3.23 | 3.25 | 17.9M |
| 2025-01-20 | 3.21 | 3.31 | 3.20 | 3.27 | 28.3M |
| 2025-01-17 | 3.19 | 3.23 | 3.15 | 3.19 | 20.6M |
| 2025-01-16 | 3.21 | 3.27 | 3.16 | 3.21 | 48.1M |
| 2025-01-15 | 3.20 | 3.36 | 3.14 | 3.21 | 70.8M |
| 2025-01-14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.1M |
| 2025-01-13 | 2.80 | 2.86 | 2.76 | 2.85 | 11.0M |
| 2025-01-10 | 2.92 | 2.92 | 2.82 | 2.82 | 12.8M |
| 2025-01-09 | 2.93 | 2.95 | 2.90 | 2.90 | 10.5M |
| 2025-01-08 | 2.95 | 2.97 | 2.87 | 2.94 | 12.3M |
| 2025-01-07 | 2.94 | 2.96 | 2.89 | 2.96 | 9.9M |
| 2025-01-06 | 2.94 | 2.98 | 2.83 | 2.92 | 15.5M |
| 2025-01-03 | 3.09 | 3.11 | 2.93 | 2.94 | 19.5M |
| 2025-01-02 | 3.11 | 3.19 | 3.05 | 3.08 | 16.0M |