4.08
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 | 4.03 | 4.09 | 4.02 | 4.08 | 46.0M |
| 2025-09-25 | 4.07 | 4.08 | 4.02 | 4.03 | 39.4M |
| 2025-09-24 | 4.09 | 4.11 | 4.05 | 4.07 | 43.7M |
| 2025-09-23 | 4.05 | 4.09 | 4.04 | 4.09 | 52.7M |
| 2025-09-22 | 4.06 | 4.07 | 4.03 | 4.06 | 40.2M |
| 2025-09-19 | 4.09 | 4.09 | 4.04 | 4.06 | 44.8M |
| 2025-09-18 | 4.14 | 4.14 | 4.06 | 4.07 | 60.0M |
| 2025-09-17 | 4.12 | 4.15 | 4.10 | 4.14 | 48.8M |
| 2025-09-16 | 4.15 | 4.17 | 4.10 | 4.11 | 40.4M |
| 2025-09-15 | 4.14 | 4.17 | 4.13 | 4.15 | 53.1M |
| 2025-09-12 | 4.15 | 4.16 | 4.13 | 4.14 | 48.3M |
| 2025-09-11 | 4.14 | 4.17 | 4.12 | 4.15 | 65.1M |
| 2025-09-10 | 4.15 | 4.15 | 4.09 | 4.14 | 50.6M |
| 2025-09-09 | 4.12 | 4.15 | 4.09 | 4.15 | 64.1M |
| 2025-09-08 | 4.04 | 4.13 | 4.03 | 4.12 | 120.2M |
| 2025-09-05 | 4.00 | 4.04 | 3.98 | 4.03 | 53.1M |
| 2025-09-04 | 4.02 | 4.02 | 3.96 | 4.00 | 82.5M |
| 2025-09-03 | 4.05 | 4.07 | 4.01 | 4.02 | 42.1M |
| 2025-09-02 | 4.03 | 4.08 | 4.02 | 4.05 | 71.9M |
| 2025-09-01 | 4.05 | 4.06 | 4.02 | 4.03 | 52.0M |
| 2025-08-29 | 4.03 | 4.07 | 4.02 | 4.05 | 48.7M |
| 2025-08-28 | 4.05 | 4.06 | 3.99 | 4.03 | 65.4M |
| 2025-08-27 | 4.08 | 4.11 | 4.04 | 4.05 | 71.1M |
| 2025-08-26 | 4.09 | 4.09 | 4.07 | 4.07 | 39.3M |
| 2025-08-25 | 4.07 | 4.09 | 4.06 | 4.09 | 54.8M |
| 2025-08-22 | 4.09 | 4.09 | 4.04 | 4.07 | 49.4M |
| 2025-08-21 | 4.06 | 4.10 | 4.05 | 4.09 | 52.9M |
| 2025-08-20 | 4.06 | 4.08 | 4.03 | 4.06 | 43.4M |
| 2025-08-19 | 4.05 | 4.08 | 4.04 | 4.06 | 46.0M |
| 2025-08-18 | 4.05 | 4.06 | 4.03 | 4.04 | 48.9M |
| 2025-08-15 | 4.04 | 4.05 | 4.02 | 4.04 | 43.4M |
| 2025-08-14 | 4.05 | 4.07 | 4.03 | 4.04 | 41.2M |
| 2025-08-13 | 4.07 | 4.07 | 4.04 | 4.05 | 36.0M |
| 2025-08-12 | 4.06 | 4.08 | 4.03 | 4.07 | 35.5M |
| 2025-08-11 | 4.10 | 4.10 | 4.04 | 4.06 | 52.1M |
| 2025-08-08 | 4.08 | 4.12 | 4.06 | 4.10 | 41.3M |
| 2025-08-07 | 4.06 | 4.09 | 4.04 | 4.08 | 38.8M |
| 2025-08-06 | 4.04 | 4.06 | 4.03 | 4.06 | 29.7M |
| 2025-08-05 | 4.03 | 4.06 | 4.02 | 4.05 | 41.6M |
| 2025-08-04 | 4.03 | 4.04 | 4.00 | 4.03 | 39.5M |
| 2025-08-01 | 4.03 | 4.06 | 4.02 | 4.04 | 40.4M |
| 2025-07-31 | 4.05 | 4.06 | 4.00 | 4.03 | 54.7M |
| 2025-07-30 | 4.05 | 4.10 | 4.05 | 4.07 | 73.8M |
| 2025-07-29 | 4.07 | 4.08 | 4.03 | 4.05 | 46.7M |
| 2025-07-28 | 4.17 | 4.17 | 4.04 | 4.06 | 110.5M |
| 2025-07-25 | 4.37 | 4.40 | 4.36 | 4.38 | 65.7M |
| 2025-07-24 | 4.40 | 4.40 | 4.34 | 4.37 | 92.5M |
| 2025-07-23 | 4.43 | 4.45 | 4.39 | 4.40 | 68.6M |
| 2025-07-22 | 4.35 | 4.42 | 4.34 | 4.42 | 101.5M |
| 2025-07-21 | 4.31 | 4.35 | 4.31 | 4.35 | 72.9M |
| 2025-07-18 | 4.30 | 4.31 | 4.28 | 4.30 | 48.2M |
| 2025-07-17 | 4.29 | 4.32 | 4.28 | 4.29 | 52.7M |
| 2025-07-16 | 4.27 | 4.29 | 4.25 | 4.28 | 42.0M |
| 2025-07-15 | 4.32 | 4.32 | 4.25 | 4.27 | 58.9M |
| 2025-07-14 | 4.29 | 4.35 | 4.28 | 4.31 | 65.7M |
| 2025-07-11 | 4.28 | 4.33 | 4.27 | 4.29 | 67.2M |
| 2025-07-10 | 4.27 | 4.34 | 4.26 | 4.27 | 77.4M |
| 2025-07-09 | 4.26 | 4.29 | 4.24 | 4.26 | 50.3M |
| 2025-07-08 | 4.28 | 4.29 | 4.22 | 4.25 | 70.7M |
| 2025-07-07 | 4.19 | 4.28 | 4.18 | 4.27 | 100.3M |
| 2025-07-04 | 4.16 | 4.20 | 4.15 | 4.18 | 48.3M |
| 2025-07-03 | 4.17 | 4.18 | 4.13 | 4.16 | 34.2M |
| 2025-07-02 | 4.17 | 4.20 | 4.15 | 4.17 | 40.0M |
| 2025-07-01 | 4.10 | 4.18 | 4.10 | 4.16 | 65.1M |
| 2025-06-30 | 4.10 | 4.12 | 4.10 | 4.11 | 37.4M |
| 2025-06-27 | 4.15 | 4.16 | 4.08 | 4.09 | 84.1M |
| 2025-06-26 | 4.15 | 4.18 | 4.14 | 4.15 | 44.1M |
| 2025-06-25 | 4.12 | 4.16 | 4.11 | 4.15 | 36.9M |
| 2025-06-24 | 4.11 | 4.13 | 4.10 | 4.11 | 30.8M |
| 2025-06-23 | 4.13 | 4.14 | 4.09 | 4.10 | 43.3M |
| 2025-06-20 | 4.15 | 4.18 | 4.13 | 4.13 | 35.3M |
| 2025-06-19 | 4.19 | 4.20 | 4.13 | 4.15 | 46.7M |
| 2025-06-18 | 4.22 | 4.24 | 4.19 | 4.19 | 35.3M |
| 2025-06-17 | 4.19 | 4.22 | 4.15 | 4.22 | 43.5M |
| 2025-06-16 | 4.22 | 4.23 | 4.17 | 4.19 | 41.0M |
| 2025-06-13 | 4.21 | 4.25 | 4.21 | 4.22 | 60.8M |
| 2025-06-12 | 4.19 | 4.23 | 4.17 | 4.21 | 47.4M |
| 2025-06-11 | 4.22 | 4.23 | 4.19 | 4.19 | 39.7M |
| 2025-06-10 | 4.19 | 4.23 | 4.17 | 4.23 | 71.8M |
| 2025-06-09 | 4.13 | 4.19 | 4.13 | 4.19 | 49.2M |
| 2025-06-06 | 4.17 | 4.17 | 4.12 | 4.13 | 42.7M |
| 2025-06-05 | 4.17 | 4.21 | 4.13 | 4.16 | 70.2M |
| 2025-06-04 | 4.05 | 4.19 | 4.04 | 4.16 | 159.1M |
| 2025-06-03 | 4.04 | 4.07 | 4.01 | 4.06 | 70.1M |
| 2025-05-30 | 4.05 | 4.06 | 4.03 | 4.04 | 44.3M |
| 2025-05-29 | 4.04 | 4.06 | 4.04 | 4.04 | 34.9M |
| 2025-05-28 | 4.05 | 4.06 | 4.03 | 4.04 | 30.5M |
| 2025-05-27 | 4.06 | 4.08 | 4.04 | 4.05 | 29.9M |
| 2025-05-26 | 4.04 | 4.07 | 4.02 | 4.06 | 38.7M |
| 2025-05-23 | 4.05 | 4.07 | 4.02 | 4.03 | 52.3M |
| 2025-05-22 | 4.08 | 4.09 | 4.04 | 4.06 | 43.3M |
| 2025-05-21 | 4.06 | 4.10 | 4.06 | 4.08 | 69.4M |
| 2025-05-20 | 4.05 | 4.07 | 4.04 | 4.06 | 42.8M |
| 2025-05-19 | 4.03 | 4.05 | 4.03 | 4.04 | 28.8M |
| 2025-05-16 | 4.05 | 4.07 | 4.02 | 4.03 | 37.9M |
| 2025-05-15 | 4.06 | 4.09 | 4.05 | 4.05 | 46.2M |
| 2025-05-14 | 4.07 | 4.08 | 4.04 | 4.07 | 41.1M |
| 2025-05-13 | 4.07 | 4.08 | 4.04 | 4.07 | 49.3M |
| 2025-05-12 | 4.08 | 4.10 | 4.04 | 4.05 | 59.8M |
| 2025-05-09 | 4.01 | 4.09 | 4.00 | 4.08 | 109.5M |
| 2025-05-08 | 4.01 | 4.02 | 3.99 | 4.01 | 40.0M |
| 2025-05-07 | 4.02 | 4.04 | 4.00 | 4.01 | 50.9M |
| 2025-05-06 | 3.99 | 4.02 | 3.98 | 4.01 | 52.8M |
| 2025-04-30 | 4.02 | 4.02 | 3.98 | 3.99 | 46.2M |
| 2025-04-29 | 4.08 | 4.09 | 4.00 | 4.02 | 96.4M |
| 2025-04-28 | 4.05 | 4.12 | 4.02 | 4.09 | 126.2M |
| 2025-04-25 | 4.02 | 4.06 | 3.96 | 4.04 | 111.1M |
| 2025-04-24 | 4.01 | 4.08 | 4.00 | 4.06 | 75.3M |
| 2025-04-23 | 4.04 | 4.04 | 3.99 | 4.01 | 42.4M |
| 2025-04-22 | 4.03 | 4.07 | 4.02 | 4.03 | 51.3M |
| 2025-04-21 | 4.04 | 4.06 | 4.02 | 4.03 | 43.0M |
| 2025-04-18 | 4.04 | 4.05 | 4.00 | 4.04 | 33.8M |
| 2025-04-17 | 4.06 | 4.10 | 4.03 | 4.04 | 52.6M |
| 2025-04-16 | 4.02 | 4.08 | 3.99 | 4.08 | 85.1M |
| 2025-04-15 | 4.00 | 4.02 | 3.97 | 4.02 | 52.8M |
| 2025-04-14 | 3.94 | 4.00 | 3.93 | 4.00 | 63.7M |
| 2025-04-11 | 3.95 | 3.96 | 3.91 | 3.94 | 51.4M |
| 2025-04-10 | 3.98 | 4.00 | 3.94 | 3.96 | 79.7M |
| 2025-04-09 | 3.93 | 4.01 | 3.83 | 3.98 | 124.1M |
| 2025-04-08 | 3.87 | 3.97 | 3.86 | 3.96 | 94.0M |
| 2025-04-07 | 3.96 | 3.97 | 3.76 | 3.87 | 146.7M |
| 2025-04-03 | 4.01 | 4.07 | 4.00 | 4.06 | 57.8M |
| 2025-04-02 | 4.07 | 4.07 | 4.01 | 4.03 | 52.2M |
| 2025-04-01 | 3.95 | 4.08 | 3.95 | 4.06 | 107.1M |
| 2025-03-31 | 3.93 | 4.02 | 3.92 | 3.96 | 64.5M |
| 2025-03-28 | 3.95 | 3.98 | 3.92 | 3.93 | 41.1M |
| 2025-03-27 | 4.00 | 4.01 | 3.94 | 3.96 | 56.5M |
| 2025-03-26 | 4.03 | 4.04 | 3.98 | 3.99 | 50.8M |
| 2025-03-25 | 3.98 | 4.03 | 3.95 | 4.02 | 73.1M |
| 2025-03-24 | 3.98 | 4.01 | 3.94 | 3.98 | 59.4M |
| 2025-03-21 | 3.96 | 4.02 | 3.96 | 3.98 | 72.2M |
| 2025-03-20 | 3.99 | 4.02 | 3.95 | 3.96 | 61.7M |
| 2025-03-19 | 3.92 | 4.00 | 3.90 | 3.99 | 66.2M |
| 2025-03-18 | 3.95 | 3.97 | 3.90 | 3.92 | 52.6M |
| 2025-03-17 | 3.93 | 4.00 | 3.92 | 3.95 | 81.7M |
| 2025-03-14 | 3.91 | 3.95 | 3.88 | 3.93 | 97.4M |
| 2025-03-13 | 3.83 | 3.92 | 3.82 | 3.91 | 132.4M |
| 2025-03-12 | 3.85 | 3.85 | 3.81 | 3.83 | 60.3M |
| 2025-03-11 | 3.81 | 3.85 | 3.80 | 3.85 | 56.2M |
| 2025-03-10 | 3.81 | 3.85 | 3.80 | 3.82 | 59.1M |
| 2025-03-07 | 3.83 | 3.84 | 3.78 | 3.81 | 75.1M |
| 2025-03-06 | 3.89 | 3.89 | 3.81 | 3.84 | 112.1M |
| 2025-03-05 | 3.78 | 3.90 | 3.77 | 3.89 | 147.9M |
| 2025-03-04 | 3.72 | 3.79 | 3.71 | 3.77 | 108.6M |
| 2025-03-03 | 3.73 | 3.74 | 3.70 | 3.70 | 73.8M |
| 2025-02-28 | 3.73 | 3.77 | 3.71 | 3.73 | 93.2M |
| 2025-02-27 | 3.73 | 3.75 | 3.72 | 3.74 | 79.7M |
| 2025-02-26 | 3.76 | 3.78 | 3.72 | 3.75 | 103.3M |
| 2025-02-25 | 3.73 | 3.84 | 3.72 | 3.78 | 147.3M |
| 2025-02-24 | 3.81 | 3.83 | 3.71 | 3.74 | 208.4M |
| 2025-02-21 | 3.90 | 3.95 | 3.78 | 3.86 | 302.8M |
| 2025-02-10 | 4.16 | 4.18 | 4.12 | 4.13 | 53.7M |
| 2025-02-07 | 4.14 | 4.18 | 4.13 | 4.17 | 50.4M |
| 2025-02-06 | 4.14 | 4.16 | 4.12 | 4.15 | 41.3M |
| 2025-02-05 | 4.21 | 4.21 | 4.13 | 4.15 | 44.7M |
| 2025-01-27 | 4.11 | 4.22 | 4.11 | 4.19 | 68.6M |
| 2025-01-24 | 4.10 | 4.12 | 4.07 | 4.11 | 37.2M |
| 2025-01-23 | 4.12 | 4.17 | 4.09 | 4.10 | 43.9M |
| 2025-01-22 | 4.10 | 4.12 | 4.06 | 4.09 | 36.4M |
| 2025-01-21 | 4.15 | 4.15 | 4.10 | 4.11 | 30.2M |
| 2025-01-20 | 4.16 | 4.20 | 4.12 | 4.13 | 46.3M |
| 2025-01-17 | 4.16 | 4.17 | 4.12 | 4.16 | 33.8M |
| 2025-01-16 | 4.15 | 4.18 | 4.13 | 4.15 | 35.9M |
| 2025-01-15 | 4.14 | 4.18 | 4.11 | 4.14 | 34.1M |
| 2025-01-14 | 4.08 | 4.16 | 4.07 | 4.14 | 47.0M |
| 2025-01-13 | 4.07 | 4.11 | 4.06 | 4.08 | 43.2M |
| 2025-01-10 | 4.11 | 4.13 | 4.06 | 4.11 | 50.6M |
| 2025-01-09 | 4.21 | 4.21 | 4.11 | 4.12 | 52.8M |
| 2025-01-08 | 4.20 | 4.24 | 4.15 | 4.21 | 52.1M |
| 2025-01-07 | 4.25 | 4.26 | 4.16 | 4.19 | 55.2M |
| 2025-01-06 | 4.24 | 4.28 | 4.20 | 4.26 | 54.7M |
| 2025-01-03 | 4.25 | 4.30 | 4.21 | 4.23 | 64.4M |
| 2025-01-02 | 4.34 | 4.36 | 4.21 | 4.24 | 74.1M |