1.95
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.30 | 4.09 | 3.30 | 4.09 | 0.4M |
| 2022-12-29 | 3.25 | 3.40 | 3.25 | 3.40 | 0.1M |
| 2022-12-28 | 3.21 | 3.45 | 3.21 | 3.30 | 0.2M |
| 2022-12-23 | 3.39 | 3.39 | 3.22 | 3.28 | 0.0M |
| 2022-12-22 | 3.35 | 3.49 | 3.35 | 3.39 | 0.0M |
| 2022-12-21 | 3.20 | 3.60 | 3.20 | 3.35 | 0.0M |
| 2022-12-20 | 3.52 | 3.69 | 3.30 | 3.40 | 0.1M |
| 2022-12-19 | 3.61 | 3.70 | 3.53 | 3.62 | 0.2M |
| 2022-12-16 | 3.87 | 3.90 | 3.70 | 3.83 | 0.1M |
| 2022-12-15 | 3.89 | 3.95 | 3.75 | 3.75 | 0.0M |
| 2022-12-14 | 3.92 | 4.01 | 3.76 | 3.89 | 0.1M |
| 2022-12-13 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2022-12-12 | 4.11 | 4.12 | 4.00 | 4.09 | 0.0M |
| 2022-12-09 | 3.99 | 4.50 | 3.99 | 4.28 | 0.3M |
| 2022-12-08 | 3.72 | 4.15 | 3.72 | 3.96 | 0.1M |
| 2022-12-07 | 3.80 | 4.29 | 3.72 | 3.72 | 0.4M |
| 2022-12-06 | 3.55 | 3.80 | 3.42 | 3.76 | 0.1M |
| 2022-12-05 | 3.00 | 3.68 | 3.00 | 3.65 | 0.1M |
| 2022-12-02 | 3.23 | 3.35 | 3.01 | 3.30 | 0.0M |
| 2022-12-01 | 3.38 | 3.39 | 3.20 | 3.39 | 0.1M |
| 2022-11-30 | 3.30 | 3.41 | 3.23 | 3.37 | 0.0M |
| 2022-11-29 | 3.00 | 3.33 | 3.00 | 3.23 | 0.1M |
| 2022-11-28 | 3.13 | 3.19 | 2.79 | 2.80 | 0.1M |
| 2022-11-25 | 3.20 | 3.50 | 3.20 | 3.47 | 0.0M |
| 2022-11-24 | 3.24 | 3.33 | 3.10 | 3.22 | 0.1M |
| 2022-11-23 | 3.54 | 3.54 | 3.19 | 3.24 | 0.0M |
| 2022-11-22 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2022-11-21 | 3.51 | 3.61 | 3.22 | 3.56 | 0.0M |
| 2022-11-18 | 3.99 | 3.99 | 3.47 | 3.50 | 0.0M |
| 2022-11-17 | 3.80 | 3.91 | 2.78 | 3.79 | 0.1M |
| 2022-11-16 | 3.80 | 3.95 | 3.50 | 3.60 | 0.3M |
| 2022-11-15 | 3.30 | 4.25 | 3.22 | 3.70 | 0.2M |
| 2022-11-14 | 3.30 | 3.50 | 3.21 | 3.30 | 0.1M |
| 2022-11-11 | 2.54 | 3.10 | 2.54 | 2.92 | 0.1M |
| 2022-11-10 | 2.75 | 2.75 | 2.43 | 2.49 | 0.0M |
| 2022-11-09 | 2.42 | 2.72 | 2.42 | 2.60 | 0.1M |
| 2022-11-08 | 2.40 | 2.59 | 2.39 | 2.54 | 0.1M |
| 2022-11-07 | 2.13 | 2.57 | 2.10 | 2.38 | 0.1M |
| 2022-11-04 | 1.87 | 2.19 | 1.87 | 2.13 | 0.1M |
| 2022-11-03 | 1.94 | 2.03 | 1.84 | 1.85 | 0.0M |
| 2022-11-02 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2022-11-01 | 1.81 | 1.88 | 1.79 | 1.88 | 0.1M |
| 2022-10-31 | 1.91 | 1.91 | 1.82 | 1.84 | 0.1M |
| 2022-10-28 | 2.02 | 2.07 | 1.92 | 1.98 | 0.0M |
| 2022-10-27 | 2.08 | 2.08 | 2.01 | 2.05 | 0.0M |
| 2022-10-26 | 2.01 | 2.10 | 2.01 | 2.04 | 0.0M |
| 2022-10-25 | 2.05 | 2.08 | 2.04 | 2.05 | 0.0M |
| 2022-10-24 | 2.38 | 2.38 | 2.02 | 2.23 | 0.2M |
| 2022-10-21 | 2.38 | 2.38 | 2.21 | 2.38 | 0.1M |
| 2022-10-20 | 2.59 | 2.59 | 2.31 | 2.32 | 0.2M |
| 2022-10-19 | 2.45 | 2.66 | 2.32 | 2.66 | 0.0M |
| 2022-10-18 | 2.40 | 2.48 | 2.32 | 2.48 | 0.0M |
| 2022-10-17 | 2.40 | 2.46 | 2.31 | 2.31 | 0.0M |
| 2022-10-14 | 2.38 | 2.40 | 2.35 | 2.40 | 0.0M |
| 2022-10-13 | 2.41 | 2.41 | 2.35 | 2.35 | 0.1M |
| 2022-10-12 | 2.41 | 2.47 | 2.40 | 2.47 | 0.1M |
| 2022-10-11 | 2.50 | 2.52 | 2.50 | 2.50 | 0.0M |
| 2022-10-10 | 2.60 | 2.64 | 2.53 | 2.53 | 0.0M |
| 2022-10-07 | 2.75 | 2.75 | 2.66 | 2.66 | 0.0M |
| 2022-10-06 | 2.76 | 3.07 | 2.66 | 2.66 | 0.1M |
| 2022-10-05 | 2.55 | 2.77 | 2.55 | 2.74 | 0.0M |
| 2022-10-03 | 2.54 | 2.54 | 2.53 | 2.53 | 0.0M |
| 2022-09-30 | 2.72 | 2.79 | 2.51 | 2.51 | 0.0M |
| 2022-09-29 | 2.48 | 2.80 | 2.45 | 2.71 | 0.1M |
| 2022-09-28 | 2.60 | 2.69 | 2.55 | 2.55 | 0.0M |
| 2022-09-27 | 2.51 | 2.79 | 2.51 | 2.74 | 0.0M |
| 2022-09-26 | 2.45 | 2.50 | 2.45 | 2.50 | 0.0M |
| 2022-09-23 | 2.45 | 2.55 | 2.45 | 2.49 | 0.1M |
| 2022-09-22 | 2.60 | 2.60 | 2.52 | 2.53 | 0.0M |
| 2022-09-21 | 2.72 | 2.75 | 2.61 | 2.70 | 0.0M |
| 2022-09-20 | 2.80 | 2.90 | 2.75 | 2.80 | 0.0M |
| 2022-09-19 | 2.90 | 2.90 | 2.78 | 2.85 | 0.1M |
| 2022-09-16 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2022-09-15 | 2.91 | 3.11 | 2.85 | 3.04 | 0.0M |
| 2022-09-14 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0M |
| 2022-09-13 | 2.82 | 2.91 | 2.82 | 2.91 | 0.0M |
| 2022-09-09 | 2.70 | 2.85 | 2.70 | 2.84 | 0.0M |
| 2022-09-08 | 2.75 | 2.78 | 2.75 | 2.75 | 0.0M |
| 2022-09-07 | 2.80 | 2.82 | 2.80 | 2.80 | 0.0M |
| 2022-09-06 | 2.85 | 2.90 | 2.80 | 2.82 | 0.1M |
| 2022-09-05 | 3.00 | 3.00 | 2.82 | 2.90 | 0.0M |
| 2022-09-02 | 3.26 | 3.26 | 2.98 | 2.99 | 0.1M |
| 2022-09-01 | 3.25 | 3.27 | 3.25 | 3.26 | 0.1M |
| 2022-08-31 | 3.25 | 3.27 | 3.25 | 3.25 | 0.1M |
| 2022-08-30 | 3.25 | 3.28 | 3.25 | 3.25 | 0.1M |
| 2022-08-29 | 3.25 | 3.26 | 3.25 | 3.26 | 0.0M |
| 2022-08-26 | 3.25 | 3.30 | 3.25 | 3.25 | 0.0M |
| 2022-08-25 | 3.25 | 3.26 | 3.25 | 3.25 | 0.2M |
| 2022-08-24 | 3.27 | 3.32 | 3.25 | 3.25 | 0.7M |
| 2022-08-23 | 3.39 | 3.39 | 3.27 | 3.27 | 0.0M |
| 2022-08-22 | 3.25 | 3.44 | 3.08 | 3.32 | 0.1M |
| 2022-08-19 | 3.35 | 3.35 | 3.24 | 3.35 | 0.1M |
| 2022-08-18 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2022-08-17 | 3.21 | 3.50 | 3.21 | 3.44 | 0.0M |
| 2022-08-16 | 3.40 | 3.60 | 3.21 | 3.42 | 0.1M |
| 2022-08-15 | 3.50 | 3.65 | 3.40 | 3.49 | 0.1M |
| 2022-08-12 | 3.70 | 3.90 | 3.70 | 3.71 | 0.1M |
| 2022-08-11 | 3.77 | 3.95 | 3.73 | 3.95 | 0.1M |
| 2022-08-10 | 4.00 | 4.00 | 3.71 | 3.71 | 0.1M |
| 2022-08-09 | 4.01 | 4.06 | 4.00 | 4.00 | 0.1M |
| 2022-08-08 | 4.00 | 4.05 | 4.00 | 4.05 | 0.1M |
| 2022-08-05 | 4.00 | 4.04 | 4.00 | 4.00 | 0.1M |
| 2022-08-04 | 4.00 | 4.06 | 4.00 | 4.01 | 0.1M |
| 2022-08-03 | 4.00 | 4.04 | 4.00 | 4.04 | 0.0M |
| 2022-08-02 | 4.10 | 4.10 | 4.00 | 4.00 | 0.1M |
| 2022-08-01 | 4.01 | 4.05 | 4.00 | 4.02 | 0.1M |
| 2022-07-29 | 4.20 | 4.20 | 4.00 | 4.00 | 0.0M |
| 2022-07-28 | 4.03 | 4.07 | 4.00 | 4.00 | 0.1M |
| 2022-07-27 | 4.00 | 4.07 | 4.00 | 4.07 | 0.0M |
| 2022-07-26 | 4.22 | 4.22 | 4.04 | 4.04 | 0.1M |
| 2022-07-25 | 4.01 | 4.29 | 4.00 | 4.18 | 0.0M |
| 2022-07-22 | 4.10 | 4.23 | 4.02 | 4.02 | 0.0M |
| 2022-07-21 | 4.00 | 4.12 | 4.00 | 4.10 | 0.0M |
| 2022-07-20 | 4.00 | 4.21 | 4.00 | 4.00 | 0.1M |
| 2022-07-19 | 4.00 | 4.05 | 4.00 | 4.04 | 0.3M |
| 2022-07-18 | 4.10 | 4.15 | 3.70 | 3.97 | 0.1M |
| 2022-07-15 | 4.35 | 4.35 | 4.15 | 4.15 | 0.3M |
| 2022-07-14 | 4.35 | 4.38 | 4.35 | 4.35 | 0.1M |
| 2022-07-13 | 4.38 | 4.42 | 4.35 | 4.36 | 0.1M |
| 2022-07-12 | 4.35 | 4.37 | 4.35 | 4.37 | 0.0M |
| 2022-07-11 | 4.35 | 4.40 | 4.35 | 4.35 | 0.1M |
| 2022-07-08 | 4.36 | 4.36 | 4.35 | 4.35 | 0.0M |
| 2022-07-07 | 4.40 | 4.43 | 4.36 | 4.36 | 0.0M |
| 2022-07-06 | 4.44 | 4.54 | 4.37 | 4.47 | 0.0M |
| 2022-07-05 | 4.61 | 4.61 | 4.43 | 4.44 | 0.0M |
| 2022-07-04 | 4.57 | 4.57 | 4.35 | 4.45 | 0.2M |
| 2022-06-30 | 4.50 | 4.59 | 4.50 | 4.56 | 0.0M |
| 2022-06-29 | 4.40 | 4.52 | 4.40 | 4.46 | 0.1M |
| 2022-06-28 | 4.44 | 4.45 | 4.35 | 4.35 | 0.1M |
| 2022-06-27 | 4.80 | 4.80 | 4.37 | 4.38 | 0.1M |
| 2022-06-24 | 4.36 | 4.57 | 4.35 | 4.57 | 0.1M |
| 2022-06-23 | 4.18 | 4.36 | 4.15 | 4.36 | 0.1M |
| 2022-06-22 | 4.24 | 4.25 | 4.18 | 4.21 | 0.0M |
| 2022-06-21 | 4.45 | 4.45 | 4.17 | 4.21 | 0.1M |
| 2022-06-20 | 4.15 | 4.45 | 4.15 | 4.22 | 0.2M |
| 2022-06-17 | 4.25 | 4.36 | 4.15 | 4.15 | 0.1M |
| 2022-06-16 | 4.39 | 4.39 | 4.20 | 4.30 | 0.0M |
| 2022-06-15 | 4.29 | 4.29 | 4.15 | 4.28 | 0.1M |
| 2022-06-14 | 4.18 | 4.28 | 4.18 | 4.25 | 0.0M |
| 2022-06-13 | 4.21 | 4.23 | 4.15 | 4.23 | 0.0M |
| 2022-06-10 | 4.37 | 4.38 | 4.24 | 4.30 | 0.0M |
| 2022-06-09 | 4.30 | 4.42 | 4.27 | 4.30 | 0.1M |
| 2022-06-08 | 4.30 | 4.37 | 4.25 | 4.30 | 0.1M |
| 2022-06-07 | 4.18 | 4.39 | 4.18 | 4.31 | 0.1M |
| 2022-06-06 | 4.30 | 4.30 | 4.15 | 4.18 | 0.0M |
| 2022-06-02 | 4.30 | 4.30 | 4.20 | 4.26 | 0.0M |
| 2022-06-01 | 4.30 | 4.30 | 4.15 | 4.30 | 0.0M |
| 2022-05-31 | 4.20 | 4.42 | 4.20 | 4.41 | 0.1M |
| 2022-05-30 | 4.15 | 4.29 | 4.15 | 4.15 | 0.2M |
| 2022-05-27 | 4.50 | 4.50 | 4.12 | 4.12 | 0.5M |
| 2022-05-26 | 4.38 | 4.38 | 4.25 | 4.27 | 0.1M |
| 2022-05-25 | 4.48 | 4.48 | 4.15 | 4.26 | 0.1M |
| 2022-05-24 | 4.50 | 4.61 | 4.48 | 4.48 | 0.1M |
| 2022-05-23 | 4.65 | 4.66 | 4.51 | 4.57 | 0.1M |
| 2022-05-20 | 4.61 | 4.78 | 4.50 | 4.68 | 0.1M |
| 2022-05-19 | 4.81 | 4.94 | 4.60 | 4.62 | 0.1M |
| 2022-05-18 | 4.80 | 5.29 | 4.80 | 4.94 | 0.1M |
| 2022-05-17 | 4.80 | 4.93 | 4.70 | 4.81 | 0.1M |
| 2022-05-16 | 4.85 | 5.20 | 4.75 | 4.85 | 0.1M |
| 2022-05-13 | 4.55 | 4.78 | 4.43 | 4.63 | 0.1M |
| 2022-05-12 | 4.50 | 4.59 | 4.37 | 4.43 | 0.1M |
| 2022-05-11 | 4.40 | 4.64 | 4.26 | 4.58 | 0.1M |
| 2022-05-10 | 4.50 | 4.54 | 4.21 | 4.45 | 0.2M |
| 2022-05-06 | 5.01 | 5.01 | 4.60 | 4.65 | 0.2M |
| 2022-05-05 | 5.11 | 5.22 | 5.01 | 5.03 | 0.2M |
| 2022-05-04 | 5.59 | 5.59 | 5.13 | 5.13 | 0.2M |
| 2022-05-03 | 5.79 | 5.79 | 5.42 | 5.55 | 0.1M |
| 2022-04-29 | 5.71 | 5.99 | 5.48 | 5.96 | 0.2M |
| 2022-04-28 | 5.17 | 5.59 | 5.17 | 5.48 | 0.1M |
| 2022-04-27 | 5.38 | 5.40 | 5.04 | 5.30 | 0.3M |
| 2022-04-26 | 5.80 | 5.87 | 5.36 | 5.45 | 0.2M |
| 2022-04-25 | 6.40 | 6.40 | 5.89 | 5.96 | 0.1M |
| 2022-04-22 | 5.61 | 6.55 | 5.61 | 6.55 | 0.3M |
| 2022-04-21 | 7.08 | 7.09 | 6.38 | 6.43 | 0.2M |
| 2022-04-20 | 7.19 | 7.39 | 7.04 | 7.20 | 0.1M |
| 2022-04-19 | 7.50 | 7.50 | 7.10 | 7.19 | 0.1M |
| 2022-04-14 | 7.33 | 7.48 | 7.31 | 7.31 | 0.0M |
| 2022-04-13 | 7.29 | 7.51 | 7.22 | 7.30 | 0.0M |
| 2022-04-12 | 7.35 | 7.44 | 7.10 | 7.30 | 0.1M |
| 2022-04-11 | 7.89 | 7.89 | 7.01 | 7.31 | 0.3M |
| 2022-04-08 | 8.05 | 8.29 | 7.66 | 7.89 | 0.3M |
| 2022-04-07 | 9.00 | 9.00 | 8.00 | 8.05 | 0.4M |
| 2022-04-06 | 8.13 | 9.20 | 8.13 | 8.76 | 0.8M |
| 2022-04-04 | 7.01 | 7.96 | 7.01 | 7.94 | 0.7M |
| 2022-04-01 | 7.60 | 7.60 | 7.07 | 7.31 | 1.9M |
| 2022-03-31 | 8.80 | 8.80 | 7.90 | 8.21 | 0.1M |
| 2022-03-30 | 8.10 | 8.72 | 8.10 | 8.50 | 0.1M |
| 2022-03-29 | 8.15 | 8.40 | 7.60 | 8.06 | 0.3M |
| 2022-03-28 | 7.95 | 8.15 | 7.68 | 8.04 | 0.1M |
| 2022-03-25 | 8.35 | 8.51 | 7.84 | 7.84 | 0.3M |
| 2022-03-24 | 8.32 | 8.91 | 8.18 | 8.33 | 0.3M |
| 2022-03-23 | 8.94 | 8.94 | 8.18 | 8.32 | 0.1M |
| 2022-03-22 | 8.10 | 8.71 | 7.97 | 8.71 | 0.4M |
| 2022-03-21 | 8.50 | 8.60 | 7.80 | 8.06 | 0.8M |
| 2022-03-18 | 8.40 | 8.44 | 7.60 | 8.39 | 0.5M |
| 2022-03-17 | 7.80 | 8.09 | 6.81 | 8.00 | 1.4M |
| 2022-03-16 | 6.40 | 7.20 | 5.38 | 6.95 | 2.8M |
| 2022-03-15 | 8.40 | 8.40 | 7.21 | 7.40 | 0.7M |
| 2022-03-14 | 8.90 | 8.93 | 8.19 | 8.30 | 1.1M |
| 2022-03-11 | 9.00 | 9.27 | 8.80 | 8.96 | 0.8M |
| 2022-03-10 | 9.43 | 9.44 | 9.03 | 9.11 | 0.0M |
| 2022-03-09 | 9.33 | 9.33 | 8.60 | 8.75 | 0.3M |
| 2022-03-08 | 10.00 | 10.00 | 9.00 | 9.08 | 0.7M |
| 2022-03-07 | 10.50 | 10.50 | 9.30 | 10.00 | 1.0M |
| 2022-03-04 | 10.42 | 10.44 | 10.24 | 10.30 | 0.1M |
| 2022-03-03 | 10.50 | 10.96 | 10.24 | 10.50 | 0.3M |
| 2022-03-02 | 10.74 | 10.90 | 9.85 | 10.10 | 0.7M |
| 2022-03-01 | 10.50 | 10.80 | 10.50 | 10.58 | 0.1M |
| 2022-02-28 | 10.56 | 10.72 | 10.02 | 10.50 | 0.4M |
| 2022-02-25 | 10.52 | 10.70 | 10.50 | 10.50 | 0.2M |
| 2022-02-24 | 11.00 | 11.10 | 10.50 | 10.52 | 0.7M |
| 2022-02-23 | 11.10 | 11.30 | 11.10 | 11.20 | 0.1M |
| 2022-02-22 | 11.46 | 11.46 | 11.02 | 11.24 | 0.3M |
| 2022-02-21 | 11.48 | 11.52 | 11.36 | 11.44 | 0.0M |
| 2022-02-18 | 11.40 | 11.96 | 11.40 | 11.60 | 0.1M |
| 2022-02-17 | 11.60 | 11.94 | 11.44 | 11.46 | 0.1M |
| 2022-02-16 | 11.50 | 11.64 | 11.34 | 11.56 | 0.2M |
| 2022-02-15 | 11.62 | 11.62 | 11.02 | 11.20 | 0.2M |
| 2022-02-14 | 12.50 | 12.90 | 11.32 | 11.62 | 0.6M |
| 2022-02-11 | 12.84 | 12.96 | 12.00 | 12.40 | 1.0M |
| 2022-02-10 | 12.10 | 12.76 | 12.10 | 12.76 | 0.5M |
| 2022-02-09 | 11.68 | 12.00 | 11.50 | 11.92 | 0.2M |
| 2022-02-08 | 11.98 | 11.98 | 11.16 | 11.34 | 0.4M |
| 2022-02-07 | 11.68 | 11.98 | 11.52 | 11.54 | 0.2M |
| 2022-02-04 | 11.36 | 11.80 | 11.00 | 11.64 | 0.3M |
| 2022-01-31 | 11.22 | 11.22 | 10.20 | 10.62 | 0.3M |
| 2022-01-28 | 11.44 | 11.44 | 10.34 | 10.70 | 0.2M |
| 2022-01-27 | 11.36 | 11.78 | 10.50 | 10.82 | 0.6M |
| 2022-01-26 | 11.70 | 11.70 | 11.18 | 11.34 | 0.2M |
| 2022-01-25 | 12.20 | 12.20 | 11.34 | 11.50 | 0.3M |
| 2022-01-24 | 12.62 | 12.88 | 11.88 | 12.00 | 0.2M |
| 2022-01-21 | 12.98 | 12.98 | 12.30 | 12.42 | 0.2M |
| 2022-01-20 | 12.20 | 12.88 | 12.20 | 12.62 | 0.3M |
| 2022-01-19 | 11.80 | 12.30 | 11.58 | 12.08 | 0.4M |
| 2022-01-18 | 11.50 | 11.76 | 11.30 | 11.50 | 0.1M |
| 2022-01-17 | 11.70 | 11.70 | 11.00 | 11.12 | 0.2M |
| 2022-01-14 | 11.70 | 11.98 | 11.46 | 11.50 | 0.2M |
| 2022-01-13 | 12.40 | 12.76 | 11.56 | 11.60 | 0.6M |
| 2022-01-12 | 12.38 | 12.56 | 11.88 | 12.26 | 0.7M |
| 2022-01-11 | 12.38 | 12.46 | 11.76 | 11.88 | 0.6M |
| 2022-01-10 | 11.80 | 12.48 | 11.70 | 12.38 | 0.7M |
| 2022-01-07 | 11.66 | 11.92 | 11.46 | 11.78 | 0.5M |
| 2022-01-06 | 11.50 | 11.84 | 11.34 | 11.50 | 0.5M |
| 2022-01-05 | 11.40 | 11.64 | 10.96 | 11.30 | 0.7M |
| 2022-01-04 | 11.50 | 11.90 | 11.22 | 11.28 | 0.4M |
| 2022-01-03 | 11.96 | 11.96 | 10.92 | 11.28 | 0.9M |