2.82
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 | 2.88 | 2.91 | 2.76 | 2.82 | 65.4M |
| 2025-09-25 | 2.80 | 2.84 | 2.76 | 2.82 | 56.5M |
| 2025-09-24 | 2.75 | 2.86 | 2.74 | 2.81 | 55.8M |
| 2025-09-23 | 2.71 | 2.80 | 2.61 | 2.76 | 62.6M |
| 2025-09-22 | 2.74 | 2.74 | 2.68 | 2.69 | 36.3M |
| 2025-09-19 | 2.79 | 2.83 | 2.73 | 2.74 | 39.6M |
| 2025-09-18 | 2.84 | 2.86 | 2.75 | 2.79 | 39.0M |
| 2025-09-17 | 2.88 | 2.88 | 2.80 | 2.84 | 41.7M |
| 2025-09-16 | 2.82 | 2.87 | 2.76 | 2.86 | 49.4M |
| 2025-09-15 | 2.75 | 2.81 | 2.71 | 2.81 | 47.7M |
| 2025-09-12 | 2.72 | 2.76 | 2.70 | 2.74 | 46.7M |
| 2025-09-11 | 2.74 | 2.74 | 2.67 | 2.72 | 38.9M |
| 2025-09-10 | 2.73 | 2.78 | 2.71 | 2.74 | 40.1M |
| 2025-09-09 | 2.78 | 2.79 | 2.70 | 2.72 | 46.7M |
| 2025-09-08 | 2.75 | 2.80 | 2.71 | 2.78 | 41.4M |
| 2025-09-05 | 2.73 | 2.79 | 2.72 | 2.74 | 72.2M |
| 2025-09-04 | 2.81 | 2.81 | 2.72 | 2.73 | 60.2M |
| 2025-09-03 | 2.85 | 2.87 | 2.78 | 2.79 | 43.2M |
| 2025-09-02 | 2.98 | 2.98 | 2.83 | 2.85 | 63.1M |
| 2025-09-01 | 2.90 | 2.98 | 2.83 | 2.97 | 66.0M |
| 2025-08-29 | 2.91 | 2.95 | 2.86 | 2.88 | 84.6M |
| 2025-08-28 | 3.06 | 3.10 | 2.87 | 2.93 | 114.6M |
| 2025-08-27 | 3.15 | 3.16 | 2.99 | 3.05 | 85.8M |
| 2025-08-26 | 3.33 | 3.33 | 3.10 | 3.12 | 126.8M |
| 2025-08-25 | 3.26 | 3.40 | 3.25 | 3.35 | 82.7M |
| 2025-08-22 | 3.24 | 3.27 | 3.18 | 3.22 | 39.9M |
| 2025-08-21 | 3.26 | 3.29 | 3.20 | 3.24 | 38.9M |
| 2025-08-20 | 3.38 | 3.38 | 3.20 | 3.24 | 81.1M |
| 2025-08-19 | 3.45 | 3.51 | 3.36 | 3.38 | 66.0M |
| 2025-08-18 | 3.16 | 3.61 | 3.15 | 3.44 | 238.7M |
| 2025-08-15 | 3.18 | 3.23 | 3.13 | 3.15 | 45.6M |
| 2025-08-14 | 3.16 | 3.22 | 3.10 | 3.20 | 65.9M |
| 2025-08-13 | 3.00 | 3.16 | 3.00 | 3.16 | 107.4M |
| 2025-08-12 | 2.99 | 3.01 | 2.96 | 2.99 | 50.1M |
| 2025-08-11 | 2.91 | 3.05 | 2.91 | 2.98 | 203.6M |
| 2025-08-08 | 3.19 | 3.25 | 3.15 | 3.20 | 68.3M |
| 2025-08-07 | 3.22 | 3.28 | 3.17 | 3.18 | 69.9M |
| 2025-08-06 | 3.31 | 3.37 | 3.21 | 3.22 | 90.7M |
| 2025-08-05 | 3.22 | 3.23 | 3.13 | 3.22 | 83.0M |
| 2025-08-04 | 3.30 | 3.34 | 3.18 | 3.20 | 98.4M |
| 2025-08-01 | 3.35 | 3.45 | 3.26 | 3.34 | 140.5M |
| 2025-07-31 | 3.35 | 3.59 | 3.31 | 3.33 | 483.1M |
| 2025-07-30 | 3.23 | 3.38 | 3.20 | 3.24 | 225.7M |
| 2025-07-29 | 3.66 | 3.70 | 3.16 | 3.22 | 482.1M |
| 2025-07-28 | 3.37 | 3.40 | 3.23 | 3.36 | 83.6M |
| 2025-07-25 | 3.29 | 3.43 | 3.25 | 3.28 | 122.1M |
| 2025-07-24 | 3.10 | 3.29 | 3.08 | 3.28 | 171.6M |
| 2025-07-23 | 3.10 | 3.17 | 3.06 | 3.07 | 83.1M |
| 2025-07-22 | 3.07 | 3.11 | 3.05 | 3.07 | 60.5M |
| 2025-07-21 | 3.05 | 3.08 | 3.00 | 3.07 | 49.7M |
| 2025-07-18 | 3.04 | 3.07 | 3.00 | 3.04 | 44.3M |
| 2025-07-17 | 2.93 | 3.03 | 2.93 | 3.02 | 67.5M |
| 2025-07-16 | 2.95 | 2.98 | 2.92 | 2.93 | 39.6M |
| 2025-07-15 | 2.97 | 2.97 | 2.90 | 2.95 | 49.8M |
| 2025-07-14 | 3.05 | 3.05 | 2.97 | 2.97 | 58.4M |
| 2025-07-11 | 2.98 | 3.06 | 2.98 | 3.03 | 55.5M |
| 2025-07-10 | 2.94 | 2.98 | 2.92 | 2.98 | 32.9M |
| 2025-07-09 | 2.96 | 2.99 | 2.92 | 2.94 | 44.3M |
| 2025-07-08 | 2.91 | 2.96 | 2.90 | 2.95 | 37.9M |
| 2025-07-07 | 2.99 | 2.99 | 2.90 | 2.92 | 50.9M |
| 2025-07-04 | 3.15 | 3.16 | 2.93 | 3.01 | 140.8M |
| 2025-07-03 | 3.10 | 3.10 | 3.01 | 3.08 | 72.9M |
| 2025-07-02 | 3.06 | 3.17 | 3.05 | 3.10 | 78.8M |
| 2025-06-30 | 3.09 | 3.11 | 3.01 | 3.06 | 46.1M |
| 2025-06-27 | 3.20 | 3.20 | 3.06 | 3.13 | 107.3M |
| 2025-06-26 | 2.93 | 3.18 | 2.89 | 3.11 | 196.4M |
| 2025-06-25 | 2.90 | 2.94 | 2.87 | 2.92 | 46.3M |
| 2025-06-24 | 2.81 | 2.88 | 2.81 | 2.87 | 32.3M |
| 2025-06-23 | 2.76 | 2.81 | 2.71 | 2.79 | 24.9M |
| 2025-06-20 | 2.80 | 2.82 | 2.76 | 2.76 | 27.1M |
| 2025-06-19 | 2.93 | 2.95 | 2.76 | 2.78 | 62.3M |
| 2025-06-18 | 3.04 | 3.04 | 2.91 | 2.92 | 53.0M |
| 2025-06-17 | 3.03 | 3.20 | 2.98 | 3.05 | 147.2M |
| 2025-06-16 | 2.92 | 2.99 | 2.89 | 2.98 | 38.4M |
| 2025-06-13 | 3.04 | 3.05 | 2.93 | 2.95 | 53.3M |
| 2025-06-12 | 3.04 | 3.11 | 3.02 | 3.05 | 40.9M |
| 2025-06-11 | 3.09 | 3.13 | 3.02 | 3.04 | 44.8M |
| 2025-06-10 | 3.10 | 3.19 | 2.99 | 3.08 | 124.9M |
| 2025-06-09 | 3.00 | 3.09 | 2.98 | 3.08 | 73.1M |
| 2025-06-06 | 2.89 | 2.99 | 2.86 | 2.95 | 65.5M |
| 2025-06-05 | 2.91 | 2.96 | 2.85 | 2.87 | 43.3M |
| 2025-06-04 | 2.88 | 2.93 | 2.86 | 2.91 | 45.6M |
| 2025-06-03 | 2.74 | 2.88 | 2.74 | 2.86 | 48.1M |
| 2025-06-02 | 2.80 | 2.80 | 2.61 | 2.74 | 11.2M |
| 2025-05-30 | 2.80 | 2.85 | 2.79 | 2.81 | 32.3M |
| 2025-05-29 | 2.75 | 2.81 | 2.74 | 2.80 | 43.4M |
| 2025-05-28 | 2.76 | 2.77 | 2.73 | 2.75 | 19.5M |
| 2025-05-27 | 2.70 | 2.77 | 2.70 | 2.76 | 30.8M |
| 2025-05-26 | 2.74 | 2.74 | 2.68 | 2.69 | 36.6M |
| 2025-05-23 | 2.79 | 2.85 | 2.73 | 2.74 | 48.0M |
| 2025-05-22 | 2.89 | 2.89 | 2.77 | 2.78 | 54.0M |
| 2025-05-21 | 2.80 | 2.93 | 2.79 | 2.88 | 109.4M |
| 2025-05-20 | 2.80 | 2.84 | 2.77 | 2.79 | 45.6M |
| 2025-05-19 | 2.77 | 2.83 | 2.71 | 2.79 | 38.7M |
| 2025-05-16 | 2.81 | 2.81 | 2.75 | 2.76 | 35.3M |
| 2025-05-15 | 2.87 | 2.87 | 2.79 | 2.80 | 44.3M |
| 2025-05-14 | 2.93 | 2.93 | 2.85 | 2.86 | 47.9M |
| 2025-05-13 | 2.99 | 3.01 | 2.90 | 2.91 | 32.0M |
| 2025-05-12 | 2.96 | 3.00 | 2.91 | 2.97 | 48.4M |
| 2025-05-09 | 2.95 | 2.99 | 2.91 | 2.96 | 34.3M |
| 2025-05-08 | 2.94 | 2.98 | 2.92 | 2.95 | 36.6M |
| 2025-05-07 | 3.01 | 3.03 | 2.92 | 2.94 | 50.5M |
| 2025-05-06 | 2.96 | 2.98 | 2.92 | 2.96 | 35.0M |
| 2025-05-02 | 2.90 | 3.01 | 2.82 | 2.99 | 22.3M |
| 2025-04-30 | 2.90 | 2.93 | 2.86 | 2.91 | 46.0M |
| 2025-04-29 | 2.93 | 2.96 | 2.89 | 2.90 | 32.3M |
| 2025-04-28 | 2.99 | 3.05 | 2.87 | 2.90 | 116.1M |
| 2025-04-25 | 3.07 | 3.15 | 2.95 | 2.96 | 87.1M |
| 2025-04-24 | 3.10 | 3.16 | 3.02 | 3.05 | 47.4M |
| 2025-04-23 | 3.08 | 3.24 | 3.08 | 3.10 | 110.4M |
| 2025-04-22 | 3.02 | 3.07 | 3.00 | 3.04 | 51.7M |
| 2025-04-17 | 3.01 | 3.10 | 2.99 | 3.03 | 59.7M |
| 2025-04-16 | 3.14 | 3.14 | 2.98 | 3.01 | 78.0M |
| 2025-04-15 | 3.24 | 3.32 | 3.08 | 3.14 | 105.3M |
| 2025-04-14 | 3.30 | 3.37 | 3.22 | 3.23 | 111.3M |
| 2025-04-11 | 3.30 | 3.42 | 3.23 | 3.26 | 169.1M |
| 2025-04-10 | 3.28 | 3.62 | 3.18 | 3.33 | 392.6M |
| 2025-04-09 | 2.96 | 3.28 | 2.93 | 3.24 | 207.3M |
| 2025-04-08 | 2.86 | 3.25 | 2.86 | 3.05 | 223.5M |
| 2025-04-07 | 2.98 | 3.09 | 2.66 | 2.79 | 172.0M |
| 2025-04-03 | 3.09 | 3.33 | 3.05 | 3.23 | 140.0M |
| 2025-04-02 | 3.12 | 3.14 | 3.06 | 3.11 | 35.6M |
| 2025-04-01 | 3.01 | 3.20 | 2.97 | 3.11 | 104.3M |
| 2025-03-31 | 2.96 | 3.06 | 2.91 | 3.01 | 67.1M |
| 2025-03-28 | 3.12 | 3.14 | 2.96 | 2.96 | 82.5M |
| 2025-03-27 | 3.14 | 3.18 | 3.08 | 3.09 | 59.2M |
| 2025-03-26 | 3.28 | 3.31 | 3.13 | 3.14 | 107.1M |
| 2025-03-25 | 3.14 | 3.41 | 3.02 | 3.25 | 297.1M |
| 2025-03-24 | 3.12 | 3.20 | 3.05 | 3.14 | 92.0M |
| 2025-03-21 | 3.05 | 3.28 | 2.97 | 3.10 | 272.8M |
| 2025-03-20 | 3.27 | 3.37 | 3.03 | 3.04 | 163.2M |
| 2025-03-19 | 3.18 | 3.44 | 3.14 | 3.23 | 301.9M |
| 2025-03-18 | 3.36 | 3.43 | 3.11 | 3.16 | 274.3M |
| 2025-03-17 | 3.60 | 3.79 | 3.20 | 3.33 | 636.5M |
| 2025-03-14 | 2.63 | 3.63 | 2.58 | 3.57 | 699.6M |
| 2025-03-13 | 2.55 | 2.56 | 2.45 | 2.52 | 27.2M |
| 2025-03-12 | 2.61 | 2.65 | 2.51 | 2.54 | 28.4M |
| 2025-03-11 | 2.57 | 2.62 | 2.53 | 2.61 | 22.8M |
| 2025-03-10 | 2.65 | 2.72 | 2.55 | 2.60 | 26.9M |
| 2025-03-07 | 2.69 | 2.77 | 2.62 | 2.64 | 55.4M |
| 2025-03-06 | 2.70 | 2.73 | 2.67 | 2.72 | 38.5M |
| 2025-03-05 | 2.64 | 2.72 | 2.60 | 2.67 | 55.5M |
| 2025-03-04 | 2.59 | 2.63 | 2.53 | 2.61 | 15.8M |
| 2025-03-03 | 2.63 | 2.71 | 2.56 | 2.59 | 34.3M |
| 2025-02-28 | 2.82 | 2.83 | 2.61 | 2.62 | 43.3M |
| 2025-02-27 | 2.86 | 2.95 | 2.78 | 2.84 | 53.2M |
| 2025-02-26 | 2.80 | 2.86 | 2.76 | 2.84 | 44.5M |
| 2025-02-25 | 2.77 | 2.83 | 2.73 | 2.78 | 28.8M |
| 2025-02-24 | 2.86 | 2.86 | 2.77 | 2.83 | 40.6M |
| 2025-02-21 | 2.94 | 2.94 | 2.82 | 2.86 | 52.6M |
| 2025-02-20 | 2.71 | 2.96 | 2.67 | 2.87 | 99.3M |
| 2025-02-19 | 2.70 | 2.74 | 2.62 | 2.70 | 34.3M |
| 2025-02-18 | 2.71 | 2.73 | 2.64 | 2.68 | 29.9M |
| 2025-02-17 | 2.75 | 2.79 | 2.63 | 2.69 | 39.4M |
| 2025-02-14 | 2.62 | 2.74 | 2.61 | 2.72 | 58.4M |
| 2025-02-13 | 2.62 | 2.71 | 2.55 | 2.57 | 41.1M |
| 2025-02-12 | 2.58 | 2.60 | 2.54 | 2.60 | 15.3M |
| 2025-02-11 | 2.69 | 2.70 | 2.53 | 2.56 | 27.3M |
| 2025-02-10 | 2.59 | 2.70 | 2.58 | 2.68 | 25.0M |
| 2025-02-07 | 2.53 | 2.65 | 2.52 | 2.59 | 32.9M |
| 2025-02-06 | 2.49 | 2.53 | 2.45 | 2.53 | 18.2M |
| 2025-02-05 | 2.53 | 2.53 | 2.45 | 2.49 | 24.0M |
| 2025-02-04 | 2.51 | 2.58 | 2.48 | 2.54 | 8.6M |
| 2025-02-03 | 2.40 | 2.50 | 2.36 | 2.50 | 6.5M |
| 2025-01-28 | 2.42 | 2.51 | 2.42 | 2.42 | 1.8M |
| 2025-01-27 | 2.51 | 2.54 | 2.46 | 2.48 | 15.8M |
| 2025-01-24 | 2.51 | 2.56 | 2.45 | 2.48 | 19.8M |
| 2025-01-23 | 2.56 | 2.63 | 2.35 | 2.49 | 175.1M |
| 2025-01-22 | 2.59 | 2.59 | 2.52 | 2.54 | 9.2M |
| 2025-01-21 | 2.60 | 2.62 | 2.57 | 2.59 | 8.1M |
| 2025-01-20 | 2.54 | 2.62 | 2.53 | 2.59 | 14.9M |
| 2025-01-17 | 2.50 | 2.54 | 2.47 | 2.51 | 11.5M |
| 2025-01-16 | 2.47 | 2.56 | 2.46 | 2.51 | 12.7M |
| 2025-01-15 | 2.50 | 2.51 | 2.41 | 2.46 | 17.4M |
| 2025-01-14 | 2.42 | 2.52 | 2.42 | 2.50 | 16.7M |
| 2025-01-13 | 2.46 | 2.46 | 2.41 | 2.44 | 7.0M |
| 2025-01-10 | 2.52 | 2.55 | 2.44 | 2.46 | 16.6M |
| 2025-01-09 | 2.52 | 2.57 | 2.50 | 2.52 | 13.4M |
| 2025-01-08 | 2.60 | 2.62 | 2.51 | 2.52 | 20.0M |
| 2025-01-07 | 2.66 | 2.66 | 2.57 | 2.62 | 19.7M |
| 2025-01-06 | 2.65 | 2.66 | 2.61 | 2.63 | 6.0M |
| 2025-01-03 | 2.65 | 2.67 | 2.58 | 2.61 | 9.6M |
| 2025-01-02 | 2.68 | 2.71 | 2.62 | 2.64 | 13.8M |