2.44
Last Update: 2025-06-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.77 | 4.98 | 4.77 | 4.87 | 8.8M |
| 2024-12-30 | 4.58 | 4.98 | 4.58 | 4.87 | 11.7M |
| 2024-12-27 | 4.81 | 4.88 | 4.72 | 4.74 | 9.4M |
| 2024-12-26 | 4.75 | 4.93 | 4.75 | 4.81 | 8.2M |
| 2024-12-25 | 4.69 | 4.95 | 4.69 | 4.81 | 10.6M |
| 2024-12-24 | 5.02 | 5.04 | 4.88 | 4.88 | 14.8M |
| 2024-12-23 | 4.97 | 5.22 | 4.86 | 5.14 | 19.1M |
| 2024-12-20 | 4.94 | 5.16 | 4.81 | 4.97 | 15.1M |
| 2024-12-19 | 5.05 | 5.16 | 4.90 | 5.00 | 20.1M |
| 2024-12-18 | 5.16 | 5.16 | 5.16 | 5.16 | 1.7M |
| 2024-12-17 | 5.43 | 5.43 | 5.43 | 5.43 | 0.7M |
| 2024-12-16 | 6.01 | 6.01 | 5.72 | 5.72 | 11.3M |
| 2024-12-13 | 6.12 | 6.26 | 5.95 | 6.02 | 8.2M |
| 2024-12-12 | 6.26 | 6.36 | 6.06 | 6.12 | 9.0M |
| 2024-12-11 | 6.26 | 6.39 | 6.14 | 6.22 | 7.1M |
| 2024-12-10 | 6.47 | 6.76 | 6.26 | 6.30 | 10.7M |
| 2024-12-09 | 6.18 | 6.73 | 6.18 | 6.47 | 14.0M |
| 2024-12-06 | 6.11 | 6.41 | 6.11 | 6.41 | 4.3M |
| 2024-12-05 | 6.12 | 6.30 | 6.00 | 6.10 | 16.1M |
| 2024-12-04 | 5.69 | 6.00 | 5.69 | 6.00 | 8.7M |
| 2024-12-03 | 5.52 | 5.71 | 5.48 | 5.71 | 15.2M |
| 2024-12-02 | 5.18 | 5.44 | 5.18 | 5.44 | 4.7M |
| 2024-11-29 | 5.23 | 5.27 | 5.09 | 5.18 | 6.6M |
| 2024-11-28 | 5.20 | 5.37 | 5.20 | 5.24 | 5.3M |
| 2024-11-27 | 4.99 | 5.19 | 4.93 | 5.19 | 6.5M |
| 2024-11-26 | 5.42 | 5.49 | 5.14 | 5.15 | 10.8M |
| 2024-11-25 | 5.33 | 5.47 | 5.22 | 5.41 | 6.0M |
| 2024-11-22 | 5.32 | 5.58 | 5.29 | 5.30 | 9.5M |
| 2024-11-21 | 5.27 | 5.44 | 5.26 | 5.32 | 6.2M |
| 2024-11-20 | 5.18 | 5.41 | 5.12 | 5.29 | 7.4M |
| 2024-11-19 | 5.18 | 5.36 | 5.04 | 5.23 | 13.3M |
| 2024-11-18 | 5.30 | 5.47 | 5.30 | 5.30 | 14.2M |
| 2024-11-15 | 5.76 | 5.82 | 5.55 | 5.58 | 24.4M |
| 2024-11-14 | 5.26 | 5.54 | 5.25 | 5.54 | 8.3M |
| 2024-11-13 | 5.26 | 5.35 | 5.07 | 5.28 | 7.9M |
| 2024-11-12 | 5.34 | 5.45 | 5.21 | 5.28 | 7.9M |
| 2024-11-11 | 5.21 | 5.49 | 5.20 | 5.40 | 10.3M |
| 2024-11-08 | 5.50 | 5.50 | 5.21 | 5.29 | 7.8M |
| 2024-11-07 | 5.17 | 5.44 | 5.16 | 5.34 | 6.6M |
| 2024-11-06 | 5.06 | 5.29 | 5.02 | 5.22 | 6.7M |
| 2024-11-05 | 5.00 | 5.13 | 4.94 | 5.08 | 7.0M |
| 2024-11-04 | 4.79 | 5.03 | 4.79 | 5.03 | 8.7M |
| 2024-11-01 | 4.86 | 4.89 | 4.75 | 4.79 | 14.3M |
| 2024-10-31 | 4.93 | 5.28 | 4.92 | 5.00 | 14.6M |
| 2024-10-30 | 5.18 | 5.27 | 5.18 | 5.18 | 4.0M |
| 2024-10-29 | 5.59 | 5.60 | 5.45 | 5.45 | 7.8M |
| 2024-10-28 | 5.68 | 5.74 | 5.47 | 5.74 | 9.4M |
| 2024-10-25 | 5.18 | 5.47 | 5.18 | 5.47 | 9.3M |
| 2024-10-24 | 5.09 | 5.28 | 5.07 | 5.21 | 6.7M |
| 2024-10-23 | 5.32 | 5.33 | 5.11 | 5.11 | 9.4M |
| 2024-10-22 | 5.16 | 5.35 | 5.11 | 5.32 | 12.0M |
| 2024-10-21 | 5.55 | 5.64 | 5.10 | 5.16 | 21.2M |
| 2024-10-18 | 5.20 | 5.37 | 5.16 | 5.37 | 4.3M |
| 2024-10-17 | 4.88 | 5.11 | 4.87 | 5.11 | 8.6M |
| 2024-10-16 | 4.67 | 4.87 | 4.61 | 4.87 | 12.0M |
| 2024-10-15 | 4.47 | 4.73 | 4.46 | 4.64 | 14.2M |
| 2024-10-14 | 4.36 | 4.53 | 4.33 | 4.50 | 8.3M |
| 2024-10-11 | 4.40 | 4.56 | 4.29 | 4.35 | 11.9M |
| 2024-10-10 | 4.31 | 4.42 | 4.26 | 4.34 | 9.3M |
| 2024-10-09 | 4.44 | 4.57 | 4.28 | 4.28 | 15.2M |
| 2024-10-08 | 4.75 | 4.75 | 4.40 | 4.50 | 23.9M |
| 2024-09-30 | 4.40 | 4.52 | 4.14 | 4.52 | 18.4M |
| 2024-09-27 | 4.26 | 4.35 | 4.23 | 4.31 | 5.6M |
| 2024-09-26 | 4.14 | 4.29 | 4.14 | 4.27 | 4.7M |
| 2024-09-25 | 4.11 | 4.23 | 4.11 | 4.16 | 5.1M |
| 2024-09-24 | 4.00 | 4.20 | 4.00 | 4.13 | 5.5M |
| 2024-09-23 | 3.96 | 4.07 | 3.91 | 4.03 | 3.5M |
| 2024-09-20 | 3.87 | 4.05 | 3.84 | 3.94 | 6.1M |
| 2024-09-19 | 3.69 | 3.87 | 3.69 | 3.86 | 6.5M |
| 2024-09-18 | 3.82 | 3.84 | 3.68 | 3.69 | 6.6M |
| 2024-09-13 | 4.02 | 4.05 | 3.86 | 3.87 | 8.8M |
| 2024-09-12 | 4.10 | 4.26 | 4.06 | 4.06 | 7.4M |
| 2024-09-11 | 3.90 | 4.14 | 3.89 | 4.14 | 9.9M |
| 2024-09-10 | 4.05 | 4.10 | 3.87 | 3.94 | 7.3M |
| 2024-09-09 | 4.11 | 4.16 | 4.04 | 4.07 | 4.6M |
| 2024-09-06 | 4.16 | 4.27 | 4.06 | 4.06 | 10.6M |
| 2024-09-05 | 3.98 | 4.37 | 3.98 | 4.27 | 15.2M |
| 2024-09-04 | 4.19 | 4.24 | 4.19 | 4.19 | 7.4M |
| 2024-09-03 | 4.47 | 4.47 | 4.41 | 4.41 | 3.8M |
| 2024-09-02 | 4.76 | 4.90 | 4.64 | 4.64 | 10.1M |
| 2024-08-30 | 4.65 | 4.82 | 4.65 | 4.71 | 12.8M |
| 2024-08-29 | 4.70 | 4.83 | 4.68 | 4.72 | 12.4M |
| 2024-08-28 | 4.94 | 5.02 | 4.93 | 4.93 | 9.6M |
| 2024-08-27 | 4.93 | 5.19 | 4.90 | 5.19 | 12.0M |
| 2024-08-26 | 4.70 | 4.94 | 4.70 | 4.94 | 7.6M |
| 2024-08-23 | 4.70 | 4.83 | 4.66 | 4.70 | 4.1M |
| 2024-08-22 | 4.87 | 4.90 | 4.79 | 4.79 | 4.8M |
| 2024-08-21 | 4.91 | 4.99 | 4.77 | 4.85 | 5.0M |
| 2024-08-20 | 4.94 | 5.06 | 4.84 | 4.89 | 9.2M |
| 2024-08-19 | 4.73 | 4.89 | 4.72 | 4.89 | 8.9M |
| 2024-08-16 | 4.67 | 4.81 | 4.63 | 4.66 | 6.6M |
| 2024-08-15 | 4.73 | 4.80 | 4.59 | 4.75 | 5.8M |
| 2024-08-14 | 4.69 | 4.83 | 4.69 | 4.76 | 5.6M |
| 2024-08-13 | 4.99 | 5.09 | 4.70 | 4.76 | 12.7M |
| 2024-08-12 | 4.79 | 5.03 | 4.67 | 4.95 | 13.9M |
| 2024-08-09 | 4.64 | 4.84 | 4.64 | 4.81 | 11.6M |
| 2024-08-08 | 4.52 | 4.66 | 4.52 | 4.61 | 5.0M |
| 2024-08-07 | 4.53 | 4.65 | 4.51 | 4.56 | 6.6M |
| 2024-08-06 | 4.50 | 4.54 | 4.28 | 4.54 | 11.8M |
| 2024-08-05 | 4.70 | 4.71 | 4.50 | 4.50 | 10.3M |
| 2024-08-02 | 4.67 | 4.88 | 4.66 | 4.74 | 7.8M |
| 2024-08-01 | 4.65 | 4.75 | 4.63 | 4.72 | 7.7M |
| 2024-07-31 | 4.65 | 4.73 | 4.54 | 4.67 | 13.4M |
| 2024-07-30 | 4.72 | 4.83 | 4.68 | 4.77 | 5.9M |
| 2024-07-29 | 4.73 | 4.82 | 4.70 | 4.76 | 5.7M |
| 2024-07-26 | 4.64 | 4.80 | 4.64 | 4.75 | 7.6M |
| 2024-07-25 | 4.65 | 4.73 | 4.57 | 4.64 | 6.9M |
| 2024-07-24 | 4.90 | 4.94 | 4.71 | 4.71 | 12.4M |
| 2024-07-23 | 4.90 | 5.13 | 4.86 | 4.96 | 10.5M |
| 2024-07-22 | 4.84 | 4.98 | 4.84 | 4.89 | 5.6M |
| 2024-07-19 | 5.00 | 5.04 | 4.76 | 4.88 | 8.3M |
| 2024-07-18 | 4.94 | 5.14 | 4.86 | 5.00 | 8.3M |
| 2024-07-17 | 5.10 | 5.19 | 4.90 | 4.96 | 11.8M |
| 2024-07-16 | 5.05 | 5.31 | 5.05 | 5.15 | 11.7M |
| 2024-07-15 | 5.45 | 5.49 | 5.12 | 5.12 | 14.5M |
| 2024-07-12 | 5.06 | 5.37 | 5.03 | 5.37 | 14.2M |
| 2024-07-11 | 5.10 | 5.18 | 4.98 | 5.11 | 10.7M |
| 2024-07-10 | 5.09 | 5.29 | 4.99 | 5.04 | 14.2M |
| 2024-07-09 | 4.66 | 5.15 | 4.66 | 5.13 | 19.4M |
| 2024-07-08 | 5.00 | 5.10 | 4.90 | 4.90 | 7.2M |
| 2024-07-05 | 5.57 | 5.70 | 5.16 | 5.16 | 25.0M |
| 2024-07-04 | 5.22 | 5.43 | 5.20 | 5.43 | 10.0M |
| 2024-07-03 | 4.90 | 5.17 | 4.89 | 5.17 | 13.8M |
| 2024-07-02 | 4.73 | 4.99 | 4.68 | 4.92 | 16.2M |
| 2024-07-01 | 4.62 | 4.80 | 4.58 | 4.75 | 11.4M |
| 2024-06-28 | 4.36 | 4.72 | 4.36 | 4.70 | 16.1M |
| 2024-06-27 | 4.42 | 4.53 | 4.36 | 4.52 | 16.6M |
| 2024-06-26 | 4.13 | 4.33 | 4.12 | 4.31 | 9.5M |
| 2024-06-25 | 4.09 | 4.29 | 4.06 | 4.16 | 11.8M |
| 2024-06-24 | 4.29 | 4.35 | 4.09 | 4.09 | 13.1M |
| 2024-06-21 | 4.19 | 4.44 | 4.19 | 4.30 | 10.2M |
| 2024-06-20 | 4.60 | 4.66 | 4.33 | 4.35 | 19.2M |
| 2024-06-19 | 4.48 | 4.48 | 4.42 | 4.48 | 6.2M |
| 2024-06-18 | 4.12 | 4.27 | 4.11 | 4.27 | 10.7M |
| 2024-06-17 | 3.95 | 4.15 | 3.95 | 4.07 | 8.9M |
| 2024-06-14 | 4.02 | 4.12 | 3.96 | 4.04 | 8.9M |
| 2024-06-13 | 4.08 | 4.17 | 3.97 | 4.05 | 17.9M |
| 2024-06-12 | 3.86 | 4.06 | 3.81 | 4.06 | 16.1M |
| 2024-06-11 | 3.63 | 3.89 | 3.58 | 3.87 | 17.7M |
| 2024-06-07 | 3.70 | 3.73 | 3.55 | 3.70 | 18.0M |
| 2024-06-06 | 3.67 | 3.75 | 3.59 | 3.59 | 14.9M |
| 2024-06-05 | 3.64 | 3.96 | 3.64 | 3.78 | 23.1M |
| 2024-06-04 | 3.92 | 3.97 | 3.83 | 3.83 | 11.7M |
| 2024-06-03 | 4.14 | 4.18 | 4.03 | 4.03 | 19.6M |
| 2024-05-31 | 4.30 | 4.34 | 4.11 | 4.24 | 21.6M |
| 2024-05-30 | 4.05 | 4.25 | 4.04 | 4.25 | 29.9M |
| 2024-05-29 | 4.06 | 4.12 | 4.05 | 4.05 | 31.0M |
| 2024-05-28 | 4.28 | 4.33 | 4.26 | 4.26 | 21.2M |
| 2024-05-27 | 4.26 | 4.57 | 4.16 | 4.48 | 58.9M |
| 2024-05-24 | 4.38 | 4.38 | 4.38 | 4.38 | 1.2M |
| 2024-05-23 | 4.61 | 4.61 | 4.61 | 4.61 | 0.6M |
| 2024-05-22 | 4.85 | 4.85 | 4.85 | 4.85 | 2.3M |
| 2024-05-21 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2M |
| 2024-05-20 | 5.37 | 5.37 | 5.37 | 5.37 | 1.0M |
| 2024-05-17 | 5.65 | 5.65 | 5.65 | 5.65 | 1.5M |
| 2024-05-16 | 5.95 | 5.95 | 5.95 | 5.95 | 0.6M |
| 2024-05-15 | 6.26 | 6.26 | 6.26 | 6.26 | 1.3M |
| 2024-05-14 | 6.59 | 6.59 | 6.59 | 6.59 | 0.2M |
| 2024-05-13 | 6.94 | 6.94 | 6.94 | 6.94 | 0.0M |
| 2024-05-10 | 7.30 | 7.30 | 7.30 | 7.30 | 0.1M |
| 2024-05-09 | 7.68 | 7.68 | 7.68 | 7.68 | 0.1M |
| 2024-05-08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.2M |
| 2024-05-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-05-06 | 8.95 | 8.95 | 8.95 | 8.95 | 0.2M |
| 2024-04-29 | 9.28 | 9.48 | 9.20 | 9.42 | 19.8M |
| 2024-04-26 | 9.30 | 9.42 | 9.16 | 9.23 | 21.7M |
| 2024-04-25 | 8.90 | 9.18 | 8.85 | 9.06 | 15.7M |
| 2024-04-24 | 8.54 | 9.08 | 8.53 | 8.95 | 17.1M |
| 2024-04-23 | 8.58 | 8.65 | 8.49 | 8.50 | 9.1M |
| 2024-04-22 | 8.71 | 8.80 | 8.30 | 8.51 | 13.0M |
| 2024-04-19 | 8.68 | 9.12 | 8.66 | 8.89 | 16.5M |
| 2024-04-18 | 8.85 | 8.96 | 8.60 | 8.78 | 16.1M |
| 2024-04-17 | 8.29 | 8.85 | 8.29 | 8.83 | 18.9M |
| 2024-04-16 | 9.00 | 9.01 | 8.26 | 8.26 | 20.5M |
| 2024-04-15 | 9.96 | 10.03 | 9.03 | 9.18 | 24.9M |
| 2024-04-12 | 9.97 | 10.30 | 9.93 | 10.03 | 15.2M |
| 2024-04-11 | 9.90 | 10.16 | 9.81 | 10.01 | 13.0M |
| 2024-04-10 | 10.51 | 10.53 | 9.88 | 10.00 | 22.3M |
| 2024-04-09 | 10.63 | 10.82 | 10.36 | 10.50 | 18.4M |
| 2024-04-08 | 10.95 | 11.13 | 10.63 | 10.63 | 22.8M |
| 2024-04-03 | 11.51 | 11.59 | 10.91 | 11.01 | 26.9M |
| 2024-04-02 | 12.00 | 12.00 | 11.45 | 11.58 | 39.9M |
| 2024-04-01 | 12.10 | 12.29 | 12.00 | 12.11 | 66.9M |
| 2024-03-29 | 11.20 | 12.54 | 11.15 | 12.00 | 69.0M |
| 2024-03-28 | 10.32 | 11.75 | 10.03 | 11.47 | 61.4M |
| 2024-03-27 | 11.30 | 11.49 | 10.80 | 10.80 | 62.0M |
| 2024-03-26 | 11.53 | 12.69 | 11.26 | 12.00 | 104.1M |
| 2024-03-25 | 11.54 | 11.54 | 10.85 | 11.54 | 63.4M |
| 2024-03-22 | 9.93 | 10.50 | 9.76 | 10.49 | 42.3M |
| 2024-03-21 | 10.00 | 10.10 | 9.88 | 9.96 | 18.4M |
| 2024-03-20 | 10.05 | 10.13 | 9.87 | 9.98 | 21.2M |
| 2024-03-19 | 9.86 | 10.33 | 9.71 | 10.00 | 29.4M |
| 2024-03-18 | 9.61 | 9.85 | 9.58 | 9.85 | 15.1M |
| 2024-03-15 | 9.68 | 9.69 | 9.48 | 9.61 | 13.8M |
| 2024-03-14 | 9.51 | 9.71 | 9.47 | 9.68 | 17.8M |
| 2024-03-13 | 9.51 | 9.63 | 9.42 | 9.53 | 12.4M |
| 2024-03-12 | 9.44 | 9.59 | 9.35 | 9.51 | 11.7M |
| 2024-03-11 | 9.31 | 9.40 | 9.19 | 9.40 | 10.8M |
| 2024-03-08 | 9.12 | 9.40 | 9.02 | 9.38 | 12.5M |
| 2024-03-07 | 9.43 | 9.45 | 9.11 | 9.13 | 12.6M |
| 2024-03-06 | 9.28 | 9.48 | 9.24 | 9.38 | 13.4M |
| 2024-03-05 | 9.74 | 9.74 | 9.24 | 9.30 | 18.3M |
| 2024-03-04 | 9.32 | 9.61 | 9.21 | 9.61 | 20.8M |
| 2024-03-01 | 9.15 | 9.33 | 9.11 | 9.30 | 14.9M |
| 2024-02-29 | 8.72 | 9.22 | 8.71 | 9.15 | 17.5M |
| 2024-02-28 | 9.69 | 9.79 | 8.70 | 8.73 | 25.0M |
| 2024-02-27 | 9.15 | 9.58 | 9.08 | 9.56 | 17.6M |
| 2024-02-26 | 9.05 | 9.42 | 8.95 | 9.19 | 20.0M |
| 2024-02-23 | 8.85 | 9.14 | 8.72 | 9.13 | 19.0M |
| 2024-02-22 | 8.42 | 8.73 | 8.38 | 8.71 | 18.4M |
| 2024-02-21 | 8.14 | 8.64 | 8.08 | 8.33 | 17.7M |
| 2024-02-20 | 8.02 | 8.28 | 7.82 | 8.28 | 16.9M |
| 2024-02-19 | 7.72 | 8.08 | 7.69 | 8.02 | 20.3M |
| 2024-02-08 | 6.98 | 7.50 | 6.87 | 7.49 | 17.9M |
| 2024-02-07 | 7.30 | 7.35 | 6.72 | 6.91 | 19.3M |
| 2024-02-06 | 7.06 | 7.55 | 6.80 | 7.25 | 24.9M |
| 2024-02-05 | 8.25 | 8.28 | 7.56 | 7.56 | 12.9M |
| 2024-02-02 | 8.84 | 9.02 | 8.06 | 8.40 | 14.0M |
| 2024-02-01 | 8.91 | 9.04 | 8.62 | 8.81 | 12.2M |
| 2024-01-31 | 9.50 | 9.60 | 8.90 | 8.91 | 14.3M |
| 2024-01-30 | 9.95 | 9.96 | 9.45 | 9.45 | 14.8M |
| 2024-01-29 | 10.62 | 10.62 | 9.96 | 9.97 | 20.1M |
| 2024-01-26 | 10.42 | 10.79 | 10.37 | 10.65 | 29.6M |
| 2024-01-25 | 9.96 | 10.51 | 9.80 | 10.48 | 30.1M |
| 2024-01-24 | 9.67 | 10.30 | 9.64 | 9.91 | 20.5M |
| 2024-01-23 | 9.45 | 9.78 | 9.36 | 9.59 | 14.3M |
| 2024-01-22 | 10.15 | 10.21 | 9.39 | 9.48 | 17.2M |
| 2024-01-19 | 10.46 | 10.49 | 10.15 | 10.15 | 18.7M |
| 2024-01-18 | 9.80 | 10.66 | 9.76 | 10.49 | 36.5M |
| 2024-01-17 | 9.94 | 10.10 | 9.93 | 9.93 | 14.8M |
| 2024-01-16 | 10.15 | 10.19 | 9.80 | 9.99 | 17.9M |
| 2024-01-15 | 10.25 | 10.35 | 10.19 | 10.23 | 11.1M |
| 2024-01-12 | 10.60 | 10.70 | 10.26 | 10.29 | 16.2M |
| 2024-01-11 | 10.20 | 10.64 | 10.20 | 10.64 | 19.4M |
| 2024-01-10 | 10.65 | 10.72 | 10.21 | 10.22 | 21.9M |
| 2024-01-09 | 10.60 | 10.86 | 10.54 | 10.76 | 22.0M |
| 2024-01-08 | 11.45 | 11.45 | 10.63 | 10.64 | 35.3M |
| 2024-01-05 | 12.58 | 12.65 | 11.44 | 11.45 | 45.0M |
| 2024-01-04 | 13.00 | 13.18 | 12.55 | 12.71 | 37.6M |
| 2024-01-03 | 12.96 | 13.47 | 12.31 | 13.30 | 58.9M |
| 2024-01-02 | 13.81 | 14.15 | 12.98 | 13.00 | 67.5M |