3.53
Last Update: 2025-09-30
| 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 | 2.90 | 2.92 | 2.89 | 2.91 | 15.9M |
| 2022-12-29 | 2.91 | 2.92 | 2.89 | 2.89 | 20.7M |
| 2022-12-28 | 2.93 | 2.94 | 2.90 | 2.91 | 25.7M |
| 2022-12-27 | 2.94 | 2.95 | 2.92 | 2.94 | 19.5M |
| 2022-12-26 | 2.91 | 2.93 | 2.90 | 2.93 | 25.9M |
| 2022-12-23 | 2.94 | 2.96 | 2.90 | 2.92 | 28.3M |
| 2022-12-22 | 2.98 | 3.01 | 2.93 | 2.94 | 30.3M |
| 2022-12-21 | 2.98 | 3.00 | 2.95 | 2.98 | 20.8M |
| 2022-12-20 | 2.96 | 2.99 | 2.94 | 2.97 | 28.0M |
| 2022-12-19 | 3.05 | 3.06 | 2.94 | 2.96 | 49.1M |
| 2022-12-16 | 3.04 | 3.06 | 3.03 | 3.05 | 26.8M |
| 2022-12-15 | 3.09 | 3.10 | 3.04 | 3.05 | 30.9M |
| 2022-12-14 | 3.12 | 3.12 | 3.06 | 3.07 | 28.7M |
| 2022-12-13 | 3.09 | 3.12 | 3.08 | 3.11 | 32.4M |
| 2022-12-12 | 3.13 | 3.14 | 3.07 | 3.08 | 38.8M |
| 2022-12-09 | 3.17 | 3.18 | 3.13 | 3.14 | 48.7M |
| 2022-12-08 | 3.20 | 3.21 | 3.15 | 3.17 | 39.6M |
| 2022-12-07 | 3.18 | 3.21 | 3.17 | 3.19 | 39.9M |
| 2022-12-06 | 3.19 | 3.23 | 3.16 | 3.18 | 51.8M |
| 2022-12-05 | 3.17 | 3.23 | 3.15 | 3.20 | 73.7M |
| 2022-12-02 | 3.08 | 3.14 | 3.08 | 3.13 | 49.5M |
| 2022-12-01 | 3.12 | 3.13 | 3.08 | 3.08 | 38.2M |
| 2022-11-30 | 3.12 | 3.13 | 3.09 | 3.11 | 37.2M |
| 2022-11-29 | 3.07 | 3.11 | 3.06 | 3.10 | 47.4M |
| 2022-11-28 | 3.05 | 3.08 | 3.01 | 3.06 | 39.8M |
| 2022-11-25 | 3.06 | 3.09 | 3.05 | 3.08 | 28.5M |
| 2022-11-24 | 3.09 | 3.11 | 3.05 | 3.06 | 45.5M |
| 2022-11-23 | 3.08 | 3.15 | 3.07 | 3.09 | 65.3M |
| 2022-11-22 | 3.05 | 3.12 | 3.04 | 3.07 | 62.8M |
| 2022-11-21 | 3.04 | 3.06 | 3.03 | 3.05 | 28.7M |
| 2022-11-18 | 3.06 | 3.06 | 3.02 | 3.04 | 33.9M |
| 2022-11-17 | 3.04 | 3.06 | 3.01 | 3.05 | 31.6M |
| 2022-11-16 | 3.05 | 3.06 | 3.03 | 3.04 | 32.8M |
| 2022-11-15 | 3.02 | 3.05 | 3.01 | 3.04 | 35.0M |
| 2022-11-14 | 3.04 | 3.05 | 3.00 | 3.01 | 35.9M |
| 2022-11-11 | 3.07 | 3.08 | 3.03 | 3.03 | 38.7M |
| 2022-11-10 | 3.01 | 3.04 | 2.98 | 3.02 | 29.4M |
| 2022-11-09 | 3.04 | 3.06 | 3.00 | 3.01 | 29.3M |
| 2022-11-08 | 3.06 | 3.06 | 3.01 | 3.04 | 29.5M |
| 2022-11-07 | 3.00 | 3.04 | 2.99 | 3.03 | 45.2M |
| 2022-11-04 | 2.95 | 3.00 | 2.94 | 2.99 | 35.1M |
| 2022-11-03 | 2.96 | 2.98 | 2.94 | 2.95 | 32.6M |
| 2022-11-02 | 2.97 | 2.99 | 2.94 | 2.98 | 38.2M |
| 2022-11-01 | 2.94 | 2.98 | 2.91 | 2.98 | 39.0M |
| 2022-10-31 | 2.97 | 2.99 | 2.90 | 2.93 | 48.3M |
| 2022-10-28 | 3.13 | 3.14 | 2.97 | 2.99 | 75.6M |
| 2022-10-27 | 3.12 | 3.17 | 3.10 | 3.15 | 50.0M |
| 2022-10-26 | 3.04 | 3.11 | 3.03 | 3.11 | 42.3M |
| 2022-10-25 | 3.03 | 3.07 | 3.00 | 3.04 | 33.1M |
| 2022-10-24 | 3.08 | 3.10 | 3.02 | 3.03 | 37.2M |
| 2022-10-21 | 3.07 | 3.09 | 3.03 | 3.07 | 30.1M |
| 2022-10-20 | 3.04 | 3.11 | 3.04 | 3.06 | 29.9M |
| 2022-10-19 | 3.10 | 3.10 | 3.05 | 3.06 | 27.8M |
| 2022-10-18 | 3.13 | 3.14 | 3.08 | 3.10 | 40.7M |
| 2022-10-17 | 3.05 | 3.14 | 3.04 | 3.13 | 53.4M |
| 2022-10-14 | 3.05 | 3.08 | 3.04 | 3.06 | 47.8M |
| 2022-10-13 | 3.03 | 3.06 | 3.00 | 3.03 | 37.5M |
| 2022-10-12 | 3.00 | 3.05 | 2.96 | 3.05 | 47.9M |
| 2022-10-11 | 2.95 | 3.05 | 2.88 | 3.03 | 63.1M |
| 2022-10-10 | 2.97 | 3.08 | 2.94 | 2.96 | 65.4M |
| 2022-09-30 | 2.92 | 2.94 | 2.88 | 2.91 | 24.7M |
| 2022-09-29 | 2.93 | 3.00 | 2.89 | 2.91 | 31.4M |
| 2022-09-28 | 2.96 | 2.99 | 2.92 | 2.92 | 29.0M |
| 2022-09-27 | 2.88 | 2.97 | 2.88 | 2.96 | 36.6M |
| 2022-09-26 | 3.00 | 3.00 | 2.89 | 2.90 | 37.9M |
| 2022-09-23 | 3.00 | 3.05 | 2.97 | 3.01 | 32.2M |
| 2022-09-22 | 3.02 | 3.07 | 2.99 | 3.00 | 26.9M |
| 2022-09-21 | 2.97 | 3.07 | 2.92 | 3.05 | 32.9M |
| 2022-09-20 | 2.96 | 3.00 | 2.95 | 2.99 | 31.1M |
| 2022-09-19 | 3.00 | 3.02 | 2.92 | 2.94 | 39.2M |
| 2022-09-16 | 3.13 | 3.13 | 3.01 | 3.01 | 47.5M |
| 2022-09-15 | 3.18 | 3.18 | 3.10 | 3.13 | 45.9M |
| 2022-09-14 | 3.18 | 3.20 | 3.15 | 3.16 | 30.4M |
| 2022-09-13 | 3.22 | 3.23 | 3.19 | 3.21 | 30.8M |
| 2022-09-09 | 3.18 | 3.23 | 3.17 | 3.21 | 38.6M |
| 2022-09-08 | 3.19 | 3.20 | 3.16 | 3.17 | 27.1M |
| 2022-09-07 | 3.21 | 3.21 | 3.17 | 3.18 | 29.9M |
| 2022-09-06 | 3.17 | 3.21 | 3.16 | 3.20 | 35.9M |
| 2022-09-05 | 3.13 | 3.17 | 3.12 | 3.16 | 35.0M |
| 2022-09-02 | 3.11 | 3.14 | 3.10 | 3.13 | 34.3M |
| 2022-09-01 | 3.15 | 3.18 | 3.09 | 3.10 | 42.2M |
| 2022-08-31 | 3.22 | 3.24 | 3.14 | 3.14 | 43.3M |
| 2022-08-30 | 3.19 | 3.25 | 3.19 | 3.22 | 39.7M |
| 2022-08-29 | 3.18 | 3.21 | 3.13 | 3.19 | 44.2M |
| 2022-08-26 | 3.21 | 3.24 | 3.18 | 3.21 | 34.7M |
| 2022-08-25 | 3.17 | 3.21 | 3.15 | 3.19 | 40.6M |
| 2022-08-24 | 3.25 | 3.29 | 3.15 | 3.16 | 56.3M |
| 2022-08-23 | 3.26 | 3.26 | 3.22 | 3.24 | 28.8M |
| 2022-08-22 | 3.22 | 3.28 | 3.19 | 3.26 | 41.6M |
| 2022-08-19 | 3.22 | 3.26 | 3.22 | 3.22 | 41.2M |
| 2022-08-18 | 3.27 | 3.28 | 3.21 | 3.23 | 59.8M |
| 2022-08-17 | 3.31 | 3.32 | 3.28 | 3.29 | 44.2M |
| 2022-08-16 | 3.31 | 3.35 | 3.29 | 3.31 | 41.1M |
| 2022-08-15 | 3.33 | 3.34 | 3.28 | 3.32 | 43.9M |
| 2022-08-12 | 3.35 | 3.38 | 3.33 | 3.34 | 51.6M |
| 2022-08-11 | 3.31 | 3.36 | 3.30 | 3.35 | 57.5M |
| 2022-08-10 | 3.34 | 3.35 | 3.26 | 3.28 | 51.9M |
| 2022-08-09 | 3.37 | 3.37 | 3.32 | 3.34 | 45.8M |
| 2022-08-08 | 3.32 | 3.38 | 3.28 | 3.37 | 59.8M |
| 2022-08-05 | 3.28 | 3.34 | 3.26 | 3.31 | 63.3M |
| 2022-08-04 | 3.29 | 3.31 | 3.23 | 3.27 | 58.2M |
| 2022-08-03 | 3.29 | 3.37 | 3.25 | 3.27 | 96.9M |
| 2022-08-02 | 3.40 | 3.42 | 3.22 | 3.28 | 118.4M |
| 2022-08-01 | 3.48 | 3.55 | 3.40 | 3.41 | 81.8M |
| 2022-07-29 | 3.52 | 3.53 | 3.44 | 3.45 | 59.6M |
| 2022-07-28 | 3.54 | 3.55 | 3.48 | 3.50 | 87.2M |
| 2022-07-27 | 3.47 | 3.61 | 3.41 | 3.55 | 142.6M |
| 2022-07-26 | 3.35 | 3.46 | 3.30 | 3.44 | 107.1M |
| 2022-07-25 | 3.37 | 3.48 | 3.31 | 3.33 | 111.8M |
| 2022-07-22 | 3.39 | 3.41 | 3.34 | 3.38 | 84.2M |
| 2022-07-21 | 3.39 | 3.45 | 3.36 | 3.37 | 135.5M |
| 2022-07-20 | 3.19 | 3.43 | 3.18 | 3.37 | 208.3M |
| 2022-07-19 | 3.15 | 3.20 | 3.13 | 3.19 | 63.8M |
| 2022-07-18 | 3.05 | 3.16 | 3.04 | 3.14 | 58.3M |
| 2022-07-15 | 3.16 | 3.17 | 3.07 | 3.07 | 77.4M |
| 2022-07-14 | 3.23 | 3.24 | 3.14 | 3.16 | 80.5M |
| 2022-07-13 | 3.17 | 3.28 | 3.16 | 3.23 | 139.2M |
| 2022-07-12 | 3.19 | 3.20 | 3.08 | 3.09 | 95.9M |
| 2022-07-11 | 3.27 | 3.31 | 3.16 | 3.19 | 128.9M |
| 2022-07-08 | 3.15 | 3.45 | 3.12 | 3.28 | 234.8M |
| 2022-07-07 | 3.18 | 3.22 | 3.14 | 3.15 | 67.1M |
| 2022-07-06 | 3.23 | 3.24 | 3.14 | 3.19 | 80.1M |
| 2022-07-05 | 3.18 | 3.25 | 3.14 | 3.22 | 110.0M |
| 2022-07-04 | 3.12 | 3.22 | 3.09 | 3.18 | 97.7M |
| 2022-07-01 | 3.11 | 3.12 | 3.07 | 3.07 | 48.0M |
| 2022-06-30 | 3.10 | 3.14 | 3.07 | 3.10 | 68.3M |
| 2022-06-29 | 3.07 | 3.15 | 3.04 | 3.09 | 102.0M |
| 2022-06-28 | 3.02 | 3.08 | 3.01 | 3.06 | 64.4M |
| 2022-06-27 | 3.09 | 3.09 | 3.01 | 3.02 | 80.8M |
| 2022-06-24 | 3.08 | 3.11 | 3.04 | 3.09 | 68.3M |
| 2022-06-23 | 3.05 | 3.08 | 3.02 | 3.08 | 71.1M |
| 2022-06-22 | 3.17 | 3.17 | 3.05 | 3.05 | 95.4M |
| 2022-06-21 | 3.16 | 3.20 | 3.12 | 3.16 | 68.4M |
| 2022-06-20 | 3.23 | 3.24 | 3.13 | 3.14 | 91.7M |
| 2022-06-17 | 3.19 | 3.25 | 3.17 | 3.21 | 79.5M |
| 2022-06-16 | 3.25 | 3.32 | 3.19 | 3.20 | 112.6M |
| 2022-06-15 | 3.21 | 3.48 | 3.17 | 3.26 | 226.6M |
| 2022-06-14 | 3.23 | 3.25 | 3.11 | 3.19 | 165.0M |
| 2022-06-13 | 3.35 | 3.37 | 3.21 | 3.26 | 263.7M |
| 2022-06-10 | 3.02 | 3.34 | 2.99 | 3.34 | 146.7M |
| 2022-06-09 | 3.03 | 3.17 | 3.01 | 3.04 | 116.6M |
| 2022-06-08 | 3.05 | 3.07 | 2.95 | 3.03 | 93.7M |
| 2022-06-07 | 3.07 | 3.07 | 3.02 | 3.04 | 70.7M |
| 2022-06-06 | 3.07 | 3.08 | 3.02 | 3.07 | 88.1M |
| 2022-06-02 | 3.09 | 3.11 | 3.05 | 3.08 | 99.2M |
| 2022-06-01 | 3.04 | 3.20 | 3.02 | 3.13 | 174.4M |
| 2022-05-31 | 3.06 | 3.08 | 3.00 | 3.05 | 116.3M |
| 2022-05-30 | 2.97 | 3.18 | 2.94 | 3.07 | 168.4M |
| 2022-05-27 | 2.97 | 2.99 | 2.91 | 2.94 | 69.1M |
| 2022-05-26 | 2.90 | 2.98 | 2.87 | 2.97 | 96.0M |
| 2022-05-25 | 2.87 | 2.91 | 2.85 | 2.90 | 62.7M |
| 2022-05-24 | 2.96 | 2.97 | 2.86 | 2.87 | 78.9M |
| 2022-05-23 | 2.98 | 3.02 | 2.95 | 2.96 | 77.9M |
| 2022-05-20 | 3.01 | 3.05 | 2.96 | 2.98 | 99.7M |
| 2022-05-19 | 2.95 | 3.02 | 2.92 | 2.99 | 110.5M |
| 2022-05-18 | 2.87 | 3.10 | 2.84 | 2.98 | 176.0M |
| 2022-05-17 | 2.91 | 2.91 | 2.82 | 2.88 | 69.4M |
| 2022-05-16 | 2.92 | 2.97 | 2.88 | 2.91 | 81.8M |
| 2022-05-13 | 2.93 | 2.94 | 2.87 | 2.90 | 72.6M |
| 2022-05-12 | 2.91 | 2.94 | 2.86 | 2.91 | 79.7M |
| 2022-05-11 | 2.95 | 2.97 | 2.88 | 2.90 | 98.8M |
| 2022-05-10 | 2.96 | 2.99 | 2.91 | 2.97 | 95.9M |
| 2022-05-09 | 2.86 | 3.18 | 2.84 | 3.00 | 178.9M |
| 2022-05-06 | 2.95 | 3.04 | 2.85 | 2.89 | 161.7M |
| 2022-05-05 | 2.69 | 2.95 | 2.67 | 2.95 | 102.4M |
| 2022-04-29 | 2.67 | 2.73 | 2.64 | 2.68 | 39.5M |
| 2022-04-28 | 2.58 | 2.73 | 2.56 | 2.66 | 59.0M |
| 2022-04-27 | 2.50 | 2.60 | 2.44 | 2.59 | 54.2M |
| 2022-04-26 | 2.58 | 2.58 | 2.42 | 2.43 | 42.5M |
| 2022-04-25 | 2.68 | 2.71 | 2.54 | 2.54 | 51.3M |
| 2022-04-22 | 2.66 | 2.73 | 2.64 | 2.70 | 38.1M |
| 2022-04-21 | 2.72 | 2.76 | 2.64 | 2.64 | 40.7M |
| 2022-04-20 | 2.74 | 2.77 | 2.71 | 2.71 | 28.2M |
| 2022-04-19 | 2.71 | 2.74 | 2.70 | 2.73 | 21.9M |
| 2022-04-18 | 2.74 | 2.74 | 2.67 | 2.73 | 19.0M |
| 2022-04-15 | 2.77 | 2.78 | 2.70 | 2.72 | 31.4M |
| 2022-04-14 | 2.78 | 2.80 | 2.75 | 2.76 | 30.9M |
| 2022-04-13 | 2.81 | 2.82 | 2.76 | 2.77 | 26.6M |
| 2022-04-12 | 2.76 | 2.82 | 2.72 | 2.81 | 36.7M |
| 2022-04-11 | 2.84 | 2.86 | 2.76 | 2.78 | 33.9M |
| 2022-04-08 | 2.85 | 2.86 | 2.78 | 2.83 | 33.4M |
| 2022-04-07 | 2.92 | 2.94 | 2.84 | 2.85 | 36.5M |
| 2022-04-06 | 2.85 | 2.92 | 2.85 | 2.91 | 39.3M |
| 2022-04-01 | 2.83 | 2.86 | 2.81 | 2.85 | 27.3M |
| 2022-03-31 | 2.83 | 2.87 | 2.82 | 2.83 | 31.5M |
| 2022-03-30 | 2.84 | 2.85 | 2.80 | 2.84 | 30.8M |
| 2022-03-29 | 2.87 | 2.88 | 2.81 | 2.83 | 26.7M |
| 2022-03-28 | 2.82 | 2.89 | 2.78 | 2.86 | 41.4M |
| 2022-03-25 | 2.79 | 2.87 | 2.78 | 2.82 | 40.4M |
| 2022-03-24 | 2.82 | 2.84 | 2.78 | 2.79 | 28.4M |
| 2022-03-23 | 2.84 | 2.86 | 2.81 | 2.82 | 25.2M |
| 2022-03-22 | 2.84 | 2.86 | 2.81 | 2.83 | 27.1M |
| 2022-03-21 | 2.90 | 2.91 | 2.80 | 2.84 | 40.5M |
| 2022-03-18 | 2.77 | 2.88 | 2.75 | 2.88 | 55.0M |
| 2022-03-17 | 2.78 | 2.81 | 2.75 | 2.75 | 38.8M |
| 2022-03-16 | 2.71 | 2.76 | 2.60 | 2.75 | 53.5M |
| 2022-03-15 | 2.83 | 2.86 | 2.65 | 2.67 | 64.9M |
| 2022-03-14 | 2.92 | 2.99 | 2.86 | 2.86 | 54.6M |
| 2022-03-11 | 2.88 | 2.91 | 2.82 | 2.91 | 38.2M |
| 2022-03-10 | 2.88 | 2.96 | 2.84 | 2.91 | 46.8M |
| 2022-03-09 | 2.91 | 2.92 | 2.72 | 2.83 | 54.7M |
| 2022-03-08 | 3.01 | 3.01 | 2.89 | 2.89 | 52.2M |
| 2022-03-07 | 2.99 | 3.07 | 2.96 | 2.97 | 75.3M |
| 2022-03-04 | 3.08 | 3.14 | 3.01 | 3.05 | 108.5M |
| 2022-03-03 | 2.98 | 3.01 | 2.96 | 3.00 | 44.3M |
| 2022-03-02 | 2.95 | 3.01 | 2.94 | 2.98 | 46.6M |
| 2022-03-01 | 2.90 | 2.97 | 2.88 | 2.95 | 51.2M |
| 2022-02-28 | 2.89 | 2.98 | 2.85 | 2.92 | 66.3M |
| 2022-02-25 | 2.85 | 2.87 | 2.83 | 2.85 | 33.5M |
| 2022-02-24 | 2.89 | 2.90 | 2.81 | 2.83 | 45.2M |
| 2022-02-23 | 2.91 | 2.92 | 2.87 | 2.90 | 28.0M |
| 2022-02-22 | 2.93 | 2.94 | 2.88 | 2.89 | 28.6M |
| 2022-02-21 | 2.89 | 2.94 | 2.87 | 2.93 | 27.0M |
| 2022-02-18 | 2.84 | 2.90 | 2.83 | 2.89 | 24.2M |
| 2022-02-17 | 2.87 | 2.89 | 2.84 | 2.85 | 26.6M |
| 2022-02-16 | 2.85 | 2.87 | 2.83 | 2.87 | 23.9M |
| 2022-02-15 | 2.86 | 2.88 | 2.82 | 2.83 | 26.4M |
| 2022-02-14 | 2.84 | 2.88 | 2.83 | 2.85 | 27.0M |
| 2022-02-11 | 2.89 | 2.90 | 2.84 | 2.84 | 29.7M |
| 2022-02-10 | 2.91 | 2.93 | 2.87 | 2.89 | 20.9M |
| 2022-02-09 | 2.91 | 2.96 | 2.88 | 2.91 | 31.0M |
| 2022-02-08 | 2.75 | 2.93 | 2.75 | 2.91 | 73.2M |
| 2022-02-07 | 2.76 | 2.78 | 2.71 | 2.77 | 34.4M |
| 2022-01-28 | 2.71 | 2.75 | 2.69 | 2.72 | 29.3M |
| 2022-01-27 | 2.74 | 2.74 | 2.68 | 2.69 | 30.1M |
| 2022-01-26 | 2.75 | 2.77 | 2.72 | 2.74 | 25.7M |
| 2022-01-25 | 2.86 | 2.86 | 2.72 | 2.72 | 45.8M |
| 2022-01-24 | 2.91 | 2.91 | 2.85 | 2.86 | 26.5M |
| 2022-01-21 | 2.96 | 2.96 | 2.87 | 2.91 | 37.6M |
| 2022-01-20 | 3.00 | 3.02 | 2.91 | 2.93 | 39.9M |
| 2022-01-19 | 3.00 | 3.00 | 2.96 | 2.98 | 27.9M |
| 2022-01-18 | 3.00 | 3.04 | 2.97 | 3.00 | 39.4M |
| 2022-01-17 | 2.97 | 3.02 | 2.96 | 2.98 | 30.2M |
| 2022-01-14 | 3.05 | 3.06 | 2.96 | 2.99 | 37.6M |
| 2022-01-13 | 3.02 | 3.08 | 3.02 | 3.03 | 35.1M |
| 2022-01-12 | 3.03 | 3.05 | 3.00 | 3.03 | 29.1M |
| 2022-01-11 | 3.02 | 3.08 | 3.01 | 3.03 | 48.9M |
| 2022-01-10 | 3.02 | 3.03 | 2.98 | 3.00 | 41.0M |
| 2022-01-07 | 3.05 | 3.10 | 3.02 | 3.03 | 46.1M |
| 2022-01-06 | 3.03 | 3.09 | 3.00 | 3.05 | 45.4M |
| 2022-01-05 | 3.09 | 3.10 | 2.99 | 3.02 | 64.9M |
| 2022-01-04 | 3.00 | 3.10 | 3.00 | 3.06 | 68.2M |