4.26
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.72 | 3.75 | 3.71 | 3.75 | 19.8M |
| 2023-12-28 | 3.68 | 3.74 | 3.63 | 3.73 | 24.0M |
| 2023-12-27 | 3.64 | 3.69 | 3.62 | 3.68 | 15.8M |
| 2023-12-26 | 3.66 | 3.67 | 3.61 | 3.65 | 15.5M |
| 2023-12-25 | 3.65 | 3.68 | 3.62 | 3.66 | 12.1M |
| 2023-12-22 | 3.72 | 3.72 | 3.65 | 3.66 | 17.2M |
| 2023-12-21 | 3.68 | 3.71 | 3.63 | 3.70 | 20.6M |
| 2023-12-20 | 3.73 | 3.75 | 3.69 | 3.70 | 14.5M |
| 2023-12-19 | 3.77 | 3.77 | 3.69 | 3.72 | 18.1M |
| 2023-12-18 | 3.81 | 3.84 | 3.74 | 3.75 | 22.2M |
| 2023-12-15 | 3.85 | 3.87 | 3.79 | 3.81 | 22.7M |
| 2023-12-14 | 3.86 | 3.88 | 3.84 | 3.85 | 16.3M |
| 2023-12-13 | 3.83 | 3.89 | 3.82 | 3.84 | 17.1M |
| 2023-12-12 | 3.84 | 3.87 | 3.83 | 3.85 | 16.1M |
| 2023-12-11 | 3.80 | 3.85 | 3.78 | 3.84 | 27.8M |
| 2023-12-08 | 3.90 | 3.93 | 3.80 | 3.81 | 29.4M |
| 2023-12-07 | 3.88 | 3.92 | 3.88 | 3.88 | 21.3M |
| 2023-12-06 | 3.89 | 3.92 | 3.87 | 3.89 | 21.6M |
| 2023-12-05 | 3.97 | 3.97 | 3.90 | 3.90 | 21.7M |
| 2023-12-04 | 3.98 | 4.01 | 3.96 | 3.98 | 32.1M |
| 2023-12-01 | 3.94 | 3.99 | 3.92 | 3.98 | 25.6M |
| 2023-11-30 | 3.98 | 3.99 | 3.90 | 3.94 | 27.9M |
| 2023-11-29 | 4.00 | 4.03 | 3.97 | 3.98 | 16.3M |
| 2023-11-28 | 3.97 | 4.05 | 3.96 | 4.01 | 20.2M |
| 2023-11-27 | 3.99 | 4.04 | 3.97 | 3.99 | 24.5M |
| 2023-11-24 | 4.07 | 4.09 | 4.00 | 4.01 | 27.8M |
| 2023-11-23 | 4.06 | 4.09 | 4.03 | 4.07 | 24.0M |
| 2023-11-22 | 4.08 | 4.11 | 4.03 | 4.03 | 33.0M |
| 2023-11-21 | 4.15 | 4.21 | 4.08 | 4.10 | 41.3M |
| 2023-11-20 | 4.15 | 4.16 | 4.12 | 4.15 | 27.3M |
| 2023-11-17 | 4.18 | 4.19 | 4.12 | 4.14 | 35.1M |
| 2023-11-16 | 4.17 | 4.26 | 4.16 | 4.21 | 32.7M |
| 2023-11-15 | 4.17 | 4.28 | 4.16 | 4.19 | 43.4M |
| 2023-11-14 | 4.19 | 4.21 | 4.12 | 4.15 | 34.1M |
| 2023-11-13 | 4.17 | 4.21 | 4.12 | 4.20 | 36.9M |
| 2023-11-10 | 4.19 | 4.20 | 4.10 | 4.15 | 36.8M |
| 2023-11-09 | 4.20 | 4.28 | 4.17 | 4.20 | 37.4M |
| 2023-11-08 | 4.35 | 4.37 | 4.18 | 4.23 | 54.7M |
| 2023-11-07 | 4.24 | 4.36 | 4.21 | 4.29 | 53.3M |
| 2023-11-06 | 4.16 | 4.24 | 4.15 | 4.23 | 43.5M |
| 2023-11-03 | 4.15 | 4.26 | 4.13 | 4.16 | 42.5M |
| 2023-11-02 | 4.24 | 4.26 | 4.15 | 4.16 | 41.5M |
| 2023-11-01 | 4.26 | 4.28 | 4.18 | 4.27 | 45.7M |
| 2023-10-31 | 4.21 | 4.28 | 4.16 | 4.23 | 42.8M |
| 2023-10-30 | 4.28 | 4.28 | 4.18 | 4.24 | 52.9M |
| 2023-10-27 | 4.20 | 4.31 | 4.14 | 4.28 | 77.9M |
| 2023-10-26 | 4.18 | 4.27 | 4.13 | 4.20 | 71.0M |
| 2023-10-25 | 4.31 | 4.39 | 4.14 | 4.17 | 110.5M |
| 2023-10-24 | 3.95 | 4.20 | 3.93 | 4.15 | 75.4M |
| 2023-10-23 | 4.05 | 4.05 | 3.88 | 3.94 | 48.6M |
| 2023-10-20 | 3.98 | 4.08 | 3.95 | 4.03 | 46.4M |
| 2023-10-19 | 3.99 | 4.06 | 3.97 | 3.99 | 41.9M |
| 2023-10-18 | 4.08 | 4.15 | 3.99 | 3.99 | 63.4M |
| 2023-10-17 | 4.23 | 4.32 | 4.11 | 4.13 | 91.7M |
| 2023-10-16 | 4.05 | 4.11 | 4.00 | 4.09 | 58.0M |
| 2023-10-13 | 4.06 | 4.22 | 4.03 | 4.10 | 73.7M |
| 2023-10-12 | 4.12 | 4.12 | 3.99 | 4.08 | 82.4M |
| 2023-10-11 | 3.99 | 4.17 | 3.97 | 4.13 | 111.4M |
| 2023-10-10 | 3.93 | 3.98 | 3.90 | 3.96 | 58.1M |
| 2023-10-09 | 3.92 | 4.00 | 3.90 | 3.92 | 61.9M |
| 2023-09-28 | 4.09 | 4.09 | 3.93 | 3.98 | 92.7M |
| 2023-09-27 | 3.72 | 4.20 | 3.72 | 3.96 | 135.1M |
| 2023-09-26 | 3.75 | 3.81 | 3.74 | 3.74 | 32.9M |
| 2023-09-25 | 3.79 | 3.82 | 3.72 | 3.75 | 42.2M |
| 2023-09-22 | 3.81 | 3.82 | 3.72 | 3.81 | 49.2M |
| 2023-09-21 | 3.84 | 3.91 | 3.81 | 3.83 | 62.5M |
| 2023-09-20 | 3.88 | 3.90 | 3.76 | 3.77 | 61.0M |
| 2023-09-19 | 3.83 | 4.01 | 3.80 | 3.88 | 93.7M |
| 2023-09-18 | 3.77 | 3.83 | 3.75 | 3.83 | 34.8M |
| 2023-09-15 | 3.78 | 3.87 | 3.74 | 3.81 | 46.5M |
| 2023-09-14 | 3.83 | 3.85 | 3.73 | 3.76 | 45.7M |
| 2023-09-13 | 3.76 | 3.90 | 3.72 | 3.87 | 79.8M |
| 2023-09-12 | 3.72 | 3.78 | 3.71 | 3.76 | 28.2M |
| 2023-09-11 | 3.71 | 3.76 | 3.65 | 3.74 | 33.3M |
| 2023-09-08 | 3.74 | 3.79 | 3.67 | 3.70 | 40.6M |
| 2023-09-07 | 3.83 | 3.87 | 3.73 | 3.74 | 56.1M |
| 2023-09-06 | 3.74 | 3.92 | 3.74 | 3.85 | 83.9M |
| 2023-09-05 | 3.90 | 3.91 | 3.74 | 3.76 | 78.6M |
| 2023-09-04 | 3.80 | 3.95 | 3.78 | 3.89 | 106.7M |
| 2023-09-01 | 3.74 | 3.79 | 3.68 | 3.73 | 56.2M |
| 2023-08-31 | 3.83 | 3.85 | 3.70 | 3.72 | 92.3M |
| 2023-08-30 | 3.95 | 3.97 | 3.83 | 3.86 | 118.4M |
| 2023-08-29 | 4.01 | 4.07 | 3.86 | 3.98 | 204.3M |
| 2023-08-28 | 3.78 | 4.30 | 3.65 | 4.14 | 275.3M |
| 2023-08-25 | 3.47 | 3.73 | 3.44 | 3.60 | 113.8M |
| 2023-08-24 | 3.55 | 3.57 | 3.44 | 3.48 | 71.7M |
| 2023-08-23 | 3.61 | 3.68 | 3.55 | 3.56 | 66.1M |
| 2023-08-22 | 3.75 | 3.76 | 3.55 | 3.61 | 103.6M |
| 2023-08-21 | 3.75 | 3.84 | 3.70 | 3.76 | 92.7M |
| 2023-08-18 | 3.80 | 3.87 | 3.66 | 3.74 | 124.8M |
| 2023-08-17 | 3.49 | 3.83 | 3.45 | 3.80 | 141.7M |
| 2023-08-16 | 3.47 | 3.57 | 3.45 | 3.51 | 34.0M |
| 2023-08-15 | 3.56 | 3.56 | 3.48 | 3.51 | 44.5M |
| 2023-08-14 | 3.44 | 3.60 | 3.43 | 3.59 | 44.9M |
| 2023-08-11 | 3.56 | 3.57 | 3.46 | 3.46 | 23.6M |
| 2023-08-10 | 3.58 | 3.59 | 3.55 | 3.56 | 19.4M |
| 2023-08-09 | 3.60 | 3.66 | 3.57 | 3.58 | 32.5M |
| 2023-08-08 | 3.56 | 3.65 | 3.54 | 3.59 | 25.9M |
| 2023-08-07 | 3.60 | 3.60 | 3.55 | 3.57 | 21.5M |
| 2023-08-04 | 3.62 | 3.63 | 3.58 | 3.58 | 21.9M |
| 2023-08-03 | 3.61 | 3.62 | 3.58 | 3.62 | 19.3M |
| 2023-08-02 | 3.64 | 3.66 | 3.60 | 3.61 | 23.3M |
| 2023-08-01 | 3.69 | 3.71 | 3.64 | 3.66 | 38.7M |
| 2023-07-31 | 3.64 | 3.73 | 3.62 | 3.71 | 47.7M |
| 2023-07-28 | 3.64 | 3.66 | 3.59 | 3.63 | 38.5M |
| 2023-07-27 | 3.71 | 3.72 | 3.64 | 3.66 | 36.2M |
| 2023-07-26 | 3.62 | 3.74 | 3.61 | 3.72 | 58.6M |
| 2023-07-25 | 3.60 | 3.64 | 3.59 | 3.62 | 26.4M |
| 2023-07-24 | 3.59 | 3.63 | 3.55 | 3.58 | 26.0M |
| 2023-07-21 | 3.59 | 3.70 | 3.55 | 3.60 | 48.6M |
| 2023-07-20 | 3.58 | 3.61 | 3.54 | 3.56 | 32.1M |
| 2023-07-19 | 3.62 | 3.67 | 3.58 | 3.60 | 43.7M |
| 2023-07-18 | 3.61 | 3.61 | 3.55 | 3.59 | 28.8M |
| 2023-07-17 | 3.53 | 3.63 | 3.52 | 3.60 | 42.4M |
| 2023-07-14 | 3.46 | 3.58 | 3.44 | 3.55 | 45.3M |
| 2023-07-13 | 3.42 | 3.49 | 3.41 | 3.47 | 20.7M |
| 2023-07-12 | 3.50 | 3.51 | 3.41 | 3.42 | 20.3M |
| 2023-07-11 | 3.46 | 3.51 | 3.44 | 3.50 | 19.0M |
| 2023-07-10 | 3.46 | 3.49 | 3.43 | 3.46 | 14.2M |
| 2023-07-07 | 3.43 | 3.48 | 3.43 | 3.46 | 13.6M |
| 2023-07-06 | 3.44 | 3.48 | 3.43 | 3.44 | 15.3M |
| 2023-07-05 | 3.46 | 3.48 | 3.44 | 3.45 | 14.0M |
| 2023-07-04 | 3.51 | 3.51 | 3.44 | 3.47 | 23.1M |
| 2023-07-03 | 3.48 | 3.53 | 3.46 | 3.51 | 27.2M |
| 2023-06-30 | 3.42 | 3.58 | 3.41 | 3.49 | 47.2M |
| 2023-06-29 | 3.36 | 3.42 | 3.35 | 3.41 | 20.7M |
| 2023-06-28 | 3.40 | 3.40 | 3.32 | 3.37 | 19.2M |
| 2023-06-27 | 3.33 | 3.40 | 3.33 | 3.40 | 17.3M |
| 2023-06-26 | 3.37 | 3.41 | 3.32 | 3.33 | 22.3M |
| 2023-06-21 | 3.44 | 3.47 | 3.39 | 3.39 | 23.2M |
| 2023-06-20 | 3.52 | 3.52 | 3.44 | 3.44 | 31.5M |
| 2023-06-19 | 3.57 | 3.57 | 3.51 | 3.52 | 23.7M |
| 2023-06-16 | 3.59 | 3.62 | 3.56 | 3.57 | 25.1M |
| 2023-06-15 | 3.60 | 3.60 | 3.53 | 3.58 | 28.7M |
| 2023-06-14 | 3.56 | 3.66 | 3.56 | 3.61 | 40.0M |
| 2023-06-13 | 3.56 | 3.60 | 3.53 | 3.57 | 30.5M |
| 2023-06-12 | 3.57 | 3.59 | 3.48 | 3.56 | 54.5M |
| 2023-06-09 | 3.52 | 3.67 | 3.51 | 3.59 | 73.0M |
| 2023-06-08 | 3.51 | 3.59 | 3.48 | 3.51 | 51.6M |
| 2023-06-07 | 3.76 | 3.76 | 3.46 | 3.52 | 119.0M |
| 2023-06-06 | 3.82 | 3.85 | 3.68 | 3.72 | 53.8M |
| 2023-06-05 | 3.87 | 3.90 | 3.82 | 3.85 | 51.1M |
| 2023-06-02 | 3.78 | 3.88 | 3.74 | 3.85 | 74.0M |
| 2023-06-01 | 3.75 | 3.83 | 3.66 | 3.79 | 61.6M |
| 2023-05-31 | 3.67 | 3.80 | 3.64 | 3.75 | 65.3M |
| 2023-05-30 | 3.54 | 3.69 | 3.52 | 3.69 | 54.9M |
| 2023-05-29 | 3.47 | 3.57 | 3.45 | 3.54 | 26.2M |
| 2023-05-26 | 3.49 | 3.50 | 3.42 | 3.47 | 16.7M |
| 2023-05-25 | 3.44 | 3.50 | 3.41 | 3.49 | 17.6M |
| 2023-05-24 | 3.43 | 3.49 | 3.43 | 3.46 | 16.2M |
| 2023-05-23 | 3.50 | 3.51 | 3.43 | 3.43 | 21.1M |
| 2023-05-22 | 3.56 | 3.61 | 3.50 | 3.52 | 29.5M |
| 2023-05-19 | 3.54 | 3.57 | 3.48 | 3.51 | 26.8M |
| 2023-05-18 | 3.58 | 3.59 | 3.53 | 3.55 | 20.1M |
| 2023-05-17 | 3.56 | 3.59 | 3.54 | 3.58 | 21.1M |
| 2023-05-16 | 3.64 | 3.64 | 3.57 | 3.58 | 25.3M |
| 2023-05-15 | 3.66 | 3.67 | 3.59 | 3.64 | 31.8M |
| 2023-05-12 | 3.69 | 3.71 | 3.62 | 3.67 | 53.5M |
| 2023-05-11 | 3.60 | 3.73 | 3.56 | 3.72 | 77.1M |
| 2023-05-10 | 3.45 | 3.62 | 3.45 | 3.61 | 65.5M |
| 2023-05-09 | 3.52 | 3.53 | 3.45 | 3.46 | 27.8M |
| 2023-05-08 | 3.50 | 3.54 | 3.49 | 3.54 | 26.0M |
| 2023-05-05 | 3.50 | 3.53 | 3.45 | 3.51 | 29.6M |
| 2023-05-04 | 3.46 | 3.53 | 3.45 | 3.50 | 31.6M |
| 2023-04-28 | 3.44 | 3.47 | 3.40 | 3.47 | 31.2M |
| 2023-04-27 | 3.42 | 3.42 | 3.38 | 3.40 | 22.2M |
| 2023-04-26 | 3.37 | 3.43 | 3.34 | 3.43 | 26.6M |
| 2023-04-25 | 3.33 | 3.42 | 3.32 | 3.38 | 35.2M |
| 2023-04-24 | 3.29 | 3.34 | 3.27 | 3.34 | 18.2M |
| 2023-04-21 | 3.39 | 3.41 | 3.28 | 3.29 | 28.8M |
| 2023-04-20 | 3.43 | 3.44 | 3.35 | 3.40 | 29.2M |
| 2023-04-19 | 3.39 | 3.46 | 3.37 | 3.45 | 31.2M |
| 2023-04-18 | 3.45 | 3.45 | 3.38 | 3.39 | 24.3M |
| 2023-04-17 | 3.43 | 3.46 | 3.42 | 3.44 | 29.8M |
| 2023-04-14 | 3.49 | 3.51 | 3.39 | 3.45 | 54.2M |
| 2023-04-13 | 3.54 | 3.56 | 3.44 | 3.47 | 57.6M |
| 2023-04-12 | 3.53 | 3.68 | 3.49 | 3.53 | 87.5M |
| 2023-04-11 | 3.35 | 3.54 | 3.33 | 3.52 | 116.0M |
| 2023-04-10 | 3.31 | 3.33 | 3.26 | 3.26 | 16.9M |
| 2023-04-07 | 3.27 | 3.31 | 3.26 | 3.30 | 14.5M |
| 2023-04-06 | 3.30 | 3.30 | 3.26 | 3.27 | 13.4M |
| 2023-04-04 | 3.31 | 3.32 | 3.27 | 3.29 | 19.0M |
| 2023-04-03 | 3.29 | 3.34 | 3.29 | 3.32 | 18.1M |
| 2023-03-31 | 3.29 | 3.31 | 3.28 | 3.31 | 13.3M |
| 2023-03-30 | 3.35 | 3.35 | 3.26 | 3.29 | 28.3M |
| 2023-03-29 | 3.38 | 3.39 | 3.31 | 3.33 | 17.7M |
| 2023-03-28 | 3.41 | 3.41 | 3.35 | 3.36 | 19.2M |
| 2023-03-27 | 3.41 | 3.43 | 3.35 | 3.41 | 30.3M |
| 2023-03-24 | 3.46 | 3.48 | 3.38 | 3.39 | 32.8M |
| 2023-03-23 | 3.49 | 3.53 | 3.44 | 3.47 | 44.7M |
| 2023-03-22 | 3.45 | 3.53 | 3.45 | 3.49 | 74.4M |
| 2023-03-21 | 3.34 | 3.39 | 3.34 | 3.38 | 19.4M |
| 2023-03-20 | 3.34 | 3.37 | 3.33 | 3.35 | 20.9M |
| 2023-03-17 | 3.28 | 3.35 | 3.28 | 3.35 | 26.6M |
| 2023-03-16 | 3.32 | 3.33 | 3.25 | 3.27 | 22.8M |
| 2023-03-15 | 3.24 | 3.34 | 3.24 | 3.33 | 32.0M |
| 2023-03-14 | 3.31 | 3.32 | 3.21 | 3.23 | 28.4M |
| 2023-03-13 | 3.33 | 3.42 | 3.28 | 3.32 | 36.8M |
| 2023-03-10 | 3.35 | 3.45 | 3.33 | 3.35 | 36.9M |
| 2023-03-09 | 3.31 | 3.39 | 3.28 | 3.37 | 37.4M |
| 2023-03-08 | 3.28 | 3.32 | 3.28 | 3.31 | 12.4M |
| 2023-03-07 | 3.35 | 3.36 | 3.29 | 3.29 | 14.6M |
| 2023-03-06 | 3.40 | 3.40 | 3.34 | 3.35 | 15.1M |
| 2023-03-03 | 3.36 | 3.39 | 3.34 | 3.38 | 18.3M |
| 2023-03-02 | 3.38 | 3.39 | 3.34 | 3.37 | 14.4M |
| 2023-03-01 | 3.32 | 3.37 | 3.31 | 3.37 | 16.8M |
| 2023-02-28 | 3.28 | 3.32 | 3.27 | 3.31 | 12.9M |
| 2023-02-27 | 3.32 | 3.33 | 3.26 | 3.27 | 15.2M |
| 2023-02-24 | 3.35 | 3.36 | 3.31 | 3.34 | 14.5M |
| 2023-02-23 | 3.38 | 3.39 | 3.34 | 3.36 | 14.1M |
| 2023-02-22 | 3.38 | 3.39 | 3.35 | 3.38 | 14.3M |
| 2023-02-21 | 3.37 | 3.38 | 3.34 | 3.38 | 20.5M |
| 2023-02-20 | 3.34 | 3.36 | 3.31 | 3.36 | 17.0M |
| 2023-02-17 | 3.33 | 3.38 | 3.32 | 3.34 | 23.4M |
| 2023-02-16 | 3.42 | 3.43 | 3.29 | 3.32 | 31.0M |
| 2023-02-15 | 3.43 | 3.44 | 3.39 | 3.41 | 23.5M |
| 2023-02-14 | 3.40 | 3.46 | 3.36 | 3.42 | 40.3M |
| 2023-02-13 | 3.37 | 3.40 | 3.35 | 3.40 | 21.5M |
| 2023-02-10 | 3.36 | 3.39 | 3.35 | 3.39 | 18.7M |
| 2023-02-09 | 3.32 | 3.36 | 3.31 | 3.36 | 15.7M |
| 2023-02-08 | 3.37 | 3.37 | 3.31 | 3.32 | 18.1M |
| 2023-02-07 | 3.35 | 3.38 | 3.32 | 3.37 | 26.1M |
| 2023-02-06 | 3.35 | 3.39 | 3.33 | 3.34 | 20.9M |
| 2023-02-03 | 3.31 | 3.39 | 3.29 | 3.37 | 38.9M |
| 2023-02-02 | 3.34 | 3.34 | 3.30 | 3.31 | 17.5M |
| 2023-02-01 | 3.30 | 3.34 | 3.29 | 3.34 | 20.8M |
| 2023-01-31 | 3.27 | 3.30 | 3.26 | 3.30 | 13.5M |
| 2023-01-30 | 3.27 | 3.29 | 3.26 | 3.28 | 19.9M |
| 2023-01-20 | 3.22 | 3.26 | 3.20 | 3.24 | 14.8M |
| 2023-01-19 | 3.20 | 3.21 | 3.18 | 3.21 | 10.0M |
| 2023-01-18 | 3.19 | 3.20 | 3.16 | 3.19 | 9.6M |
| 2023-01-17 | 3.18 | 3.20 | 3.16 | 3.18 | 9.2M |
| 2023-01-16 | 3.16 | 3.20 | 3.15 | 3.18 | 12.9M |
| 2023-01-13 | 3.15 | 3.17 | 3.13 | 3.16 | 9.4M |
| 2023-01-12 | 3.15 | 3.16 | 3.12 | 3.13 | 9.9M |
| 2023-01-11 | 3.15 | 3.18 | 3.13 | 3.13 | 10.1M |
| 2023-01-10 | 3.17 | 3.17 | 3.13 | 3.15 | 9.5M |
| 2023-01-09 | 3.18 | 3.20 | 3.15 | 3.17 | 11.6M |
| 2023-01-06 | 3.19 | 3.21 | 3.15 | 3.16 | 17.7M |
| 2023-01-05 | 3.25 | 3.25 | 3.18 | 3.20 | 24.7M |
| 2023-01-04 | 3.17 | 3.33 | 3.15 | 3.24 | 54.3M |
| 2023-01-03 | 3.07 | 3.12 | 3.05 | 3.10 | 13.1M |