3.76
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 | 3.75 | 3.89 | 3.68 | 3.76 | 5.2M |
| 2025-09-25 | 3.75 | 3.95 | 3.66 | 3.95 | 3.9M |
| 2025-09-24 | 3.79 | 4.00 | 3.70 | 3.89 | 6.3M |
| 2025-09-23 | 3.80 | 3.97 | 3.80 | 3.85 | 9.4M |
| 2025-09-22 | 4.08 | 4.08 | 3.80 | 3.88 | 5.5M |
| 2025-09-19 | 3.85 | 4.15 | 3.85 | 4.00 | 6.6M |
| 2025-09-18 | 4.19 | 4.19 | 3.90 | 3.99 | 7.6M |
| 2025-09-17 | 3.70 | 4.20 | 3.50 | 4.19 | 13.3M |
| 2025-09-16 | 3.85 | 3.90 | 3.60 | 3.62 | 13.1M |
| 2025-09-15 | 4.10 | 4.10 | 3.84 | 3.85 | 9.8M |
| 2025-09-12 | 3.90 | 4.12 | 3.85 | 3.94 | 30.8M |
| 2025-09-11 | 4.30 | 4.30 | 4.00 | 4.09 | 5.1M |
| 2025-09-10 | 4.40 | 4.42 | 4.06 | 4.06 | 9.7M |
| 2025-09-09 | 4.09 | 4.50 | 3.93 | 4.40 | 16.6M |
| 2025-09-08 | 4.60 | 5.00 | 4.10 | 4.14 | 20.1M |
| 2025-09-05 | 4.00 | 4.60 | 3.98 | 4.60 | 23.5M |
| 2025-09-04 | 4.20 | 4.40 | 3.80 | 3.96 | 15.1M |
| 2025-09-03 | 3.90 | 4.28 | 3.60 | 3.75 | 23.7M |
| 2025-09-02 | 3.40 | 4.01 | 3.10 | 3.77 | 37.5M |
| 2025-09-01 | 3.95 | 4.00 | 3.30 | 3.40 | 36.9M |
| 2025-08-29 | 4.60 | 4.60 | 3.94 | 3.95 | 41.5M |
| 2025-08-28 | 4.43 | 4.59 | 4.35 | 4.59 | 11.0M |
| 2025-08-27 | 4.40 | 4.72 | 3.62 | 4.30 | 37.2M |
| 2025-08-26 | 4.95 | 5.00 | 4.33 | 4.35 | 49.2M |
| 2025-08-22 | 5.10 | 5.20 | 4.80 | 5.00 | 22.5M |
| 2025-08-21 | 5.09 | 5.31 | 4.86 | 5.15 | 23.7M |
| 2025-08-20 | 5.30 | 5.30 | 4.90 | 4.99 | 40.6M |
| 2025-08-19 | 5.40 | 5.85 | 5.15 | 5.27 | 57.3M |
| 2025-08-18 | 5.50 | 5.70 | 5.15 | 5.40 | 25.7M |
| 2025-08-15 | 5.40 | 5.55 | 5.05 | 5.35 | 75.7M |
| 2025-08-14 | 5.95 | 6.15 | 4.90 | 5.14 | 128.8M |
| 2025-08-13 | 8.00 | 8.15 | 5.50 | 5.70 | 173.0M |
| 2025-08-12 | 7.60 | 8.60 | 6.00 | 7.45 | 126.3M |
| 2025-08-11 | 5.70 | 7.29 | 5.60 | 7.29 | 141.8M |
| 2025-08-08 | 5.10 | 5.60 | 4.90 | 5.50 | 62.7M |
| 2025-08-07 | 5.10 | 5.10 | 4.77 | 4.90 | 19.4M |
| 2025-08-06 | 5.20 | 5.47 | 4.72 | 4.97 | 52.6M |
| 2025-08-05 | 4.68 | 5.10 | 4.22 | 5.10 | 35.6M |
| 2025-08-04 | 4.97 | 5.40 | 4.29 | 4.65 | 78.3M |
| 2025-08-01 | 5.70 | 5.70 | 4.65 | 4.90 | 43.6M |
| 2025-07-31 | 5.45 | 5.80 | 4.70 | 5.50 | 76.4M |
| 2025-07-30 | 4.89 | 5.64 | 4.45 | 5.24 | 99.4M |
| 2025-07-29 | 6.92 | 7.75 | 4.50 | 4.95 | 105.0M |
| 2025-07-28 | 8.20 | 8.50 | 6.14 | 6.70 | 122.9M |
| 2025-07-25 | 8.60 | 9.50 | 8.00 | 8.10 | 47.8M |
| 2025-07-24 | 9.88 | 10.20 | 7.38 | 8.40 | 99.7M |
| 2025-07-23 | 11.30 | 11.40 | 9.40 | 9.88 | 59.2M |
| 2025-07-22 | 12.95 | 12.95 | 10.40 | 10.90 | 67.7M |
| 2025-07-21 | 12.50 | 13.46 | 11.80 | 12.70 | 53.8M |
| 2025-07-18 | 12.50 | 14.00 | 11.20 | 11.74 | 97.7M |
| 2025-07-17 | 16.06 | 16.80 | 10.00 | 11.95 | 120.2M |
| 2025-07-16 | 15.90 | 17.75 | 15.15 | 16.00 | 69.7M |
| 2025-07-15 | 18.20 | 19.76 | 14.68 | 15.20 | 109.7M |
| 2025-07-14 | 24.57 | 26.00 | 16.75 | 17.70 | 104.1M |
| 2025-07-11 | 28.00 | 29.21 | 22.21 | 25.50 | 61.9M |
| 2025-07-10 | 26.00 | 27.30 | 25.83 | 27.05 | 43.9M |
| 2025-07-09 | 23.00 | 25.51 | 23.00 | 25.20 | 48.8M |
| 2025-07-08 | 22.10 | 24.36 | 21.38 | 22.85 | 38.5M |
| 2025-07-07 | 21.00 | 22.20 | 21.00 | 21.50 | 32.4M |
| 2025-07-04 | 20.00 | 21.30 | 20.00 | 21.30 | 23.4M |
| 2025-07-03 | 20.00 | 20.50 | 19.60 | 20.35 | 13.7M |
| 2025-07-02 | 20.60 | 21.40 | 19.80 | 20.00 | 22.1M |
| 2025-07-01 | 19.80 | 20.89 | 18.80 | 19.90 | 40.1M |
| 2025-06-30 | 17.00 | 19.22 | 16.00 | 19.00 | 38.9M |
| 2025-06-27 | 19.00 | 19.00 | 16.45 | 17.67 | 29.1M |
| 2025-06-26 | 19.60 | 20.50 | 17.20 | 18.00 | 29.9M |
| 2025-06-25 | 20.80 | 23.00 | 18.00 | 19.50 | 44.3M |
| 2025-06-24 | 17.80 | 20.60 | 17.53 | 20.50 | 43.7M |
| 2025-06-23 | 17.70 | 18.75 | 15.22 | 18.00 | 42.9M |
| 2025-06-20 | 20.05 | 22.40 | 15.20 | 18.00 | 95.0M |
| 2025-06-19 | 17.00 | 21.00 | 16.75 | 20.00 | 62.2M |
| 2025-06-18 | 14.70 | 17.86 | 14.70 | 16.80 | 63.0M |
| 2025-06-17 | 12.50 | 15.99 | 12.50 | 14.79 | 59.1M |
| 2025-06-16 | 11.50 | 13.52 | 10.99 | 13.20 | 34.7M |
| 2025-06-13 | 11.00 | 14.00 | 10.00 | 11.10 | 32.0M |
| 2025-06-12 | 9.20 | 11.53 | 8.70 | 10.50 | 38.3M |
| 2025-06-11 | 11.40 | 13.00 | 7.20 | 8.50 | 50.5M |
| 2025-06-10 | 18.50 | 18.50 | 11.38 | 11.80 | 40.2M |
| 2025-06-09 | 26.50 | 27.00 | 17.00 | 17.50 | 26.1M |
| 2025-06-06 | 28.00 | 30.40 | 24.10 | 26.76 | 11.7M |
| 2025-06-05 | 29.00 | 30.00 | 26.00 | 28.00 | 8.6M |
| 2025-06-04 | 23.95 | 30.50 | 23.70 | 29.50 | 18.7M |
| 2025-06-03 | 37.00 | 37.93 | 23.01 | 24.38 | 30.4M |
| 2025-06-02 | 41.10 | 43.00 | 36.51 | 36.51 | 9.4M |
| 2025-05-30 | 43.00 | 43.00 | 39.00 | 41.00 | 4.6M |
| 2025-05-29 | 42.90 | 43.50 | 41.50 | 41.98 | 4.3M |
| 2025-05-28 | 42.00 | 43.00 | 40.88 | 41.00 | 4.5M |
| 2025-05-27 | 44.27 | 44.27 | 30.00 | 40.01 | 13.1M |
| 2025-05-23 | 43.99 | 46.40 | 41.37 | 43.00 | 12.3M |
| 2025-05-22 | 42.00 | 44.00 | 41.00 | 43.50 | 5.8M |
| 2025-05-21 | 44.00 | 47.00 | 39.70 | 41.00 | 7.4M |
| 2025-05-20 | 39.75 | 46.50 | 39.69 | 43.50 | 11.8M |
| 2025-05-19 | 46.00 | 46.00 | 32.00 | 39.50 | 33.8M |
| 2025-05-16 | 47.00 | 54.99 | 45.00 | 48.00 | 35.9M |
| 2025-05-15 | 40.00 | 49.50 | 40.00 | 48.50 | 28.4M |
| 2025-05-14 | 37.00 | 41.53 | 37.00 | 40.73 | 16.2M |
| 2025-05-13 | 34.00 | 37.40 | 34.00 | 36.75 | 13.2M |
| 2025-05-12 | 31.00 | 34.50 | 31.00 | 33.85 | 7.8M |
| 2025-05-09 | 30.50 | 32.50 | 30.00 | 30.75 | 6.8M |
| 2025-05-08 | 33.00 | 35.40 | 30.00 | 29.75 | 14.2M |
| 2025-05-07 | 29.00 | 35.00 | 29.00 | 32.60 | 11.3M |
| 2025-05-06 | 27.00 | 30.60 | 27.00 | 28.90 | 7.7M |
| 2025-05-02 | 27.00 | 28.80 | 25.80 | 25.80 | 3.9M |
| 2025-05-01 | 29.00 | 30.00 | 26.00 | 27.50 | 5.8M |
| 2025-04-30 | 29.60 | 31.80 | 26.40 | 29.00 | 7.5M |
| 2025-04-29 | 27.60 | 30.60 | 25.00 | 29.60 | 13.7M |
| 2025-04-28 | 19.50 | 27.00 | 19.50 | 27.00 | 12.5M |
| 2025-04-25 | 17.00 | 20.00 | 17.00 | 19.00 | 5.4M |
| 2025-04-24 | 15.00 | 17.50 | 15.00 | 15.50 | 4.7M |
| 2025-04-23 | 10.20 | 16.00 | 10.20 | 13.90 | 2.1M |
| 2025-04-22 | 20.00 | 21.00 | 10.00 | 10.00 | 2.4M |
| 2025-04-17 | 21.40 | 22.00 | 20.40 | 20.50 | 1.5M |
| 2025-04-16 | 24.80 | 24.80 | 19.00 | 21.80 | 2.8M |
| 2025-04-15 | 25.00 | 27.00 | 24.40 | 24.70 | 2.9M |
| 2025-04-14 | 26.60 | 31.00 | 26.00 | 26.50 | 2.9M |
| 2025-04-11 | 23.00 | 26.00 | 23.00 | 26.00 | 3.0M |
| 2025-04-10 | 17.50 | 22.00 | 17.50 | 22.00 | 2.2M |
| 2025-04-09 | 17.50 | 17.50 | 16.00 | 16.25 | 0.3M |
| 2025-04-08 | 19.50 | 19.50 | 19.00 | 19.25 | 0.7M |
| 2025-04-07 | 20.40 | 20.40 | 20.40 | 20.75 | 0.4M |
| 2025-04-04 | 16.00 | 21.60 | 16.00 | 20.20 | 1.9M |
| 2025-04-03 | 16.40 | 16.40 | 15.00 | 15.50 | 0.2M |
| 2025-04-02 | 15.00 | 16.00 | 14.00 | 15.00 | 2.1M |
| 2025-04-01 | 16.10 | 16.10 | 14.70 | 15.00 | 0.6M |
| 2025-03-31 | 18.00 | 18.00 | 16.00 | 16.50 | 2.0M |
| 2025-03-28 | 15.00 | 23.00 | 15.00 | 21.50 | 2.5M |
| 2025-03-27 | 12.00 | 14.00 | 12.00 | 14.00 | 1.0M |
| 2025-03-26 | 8.00 | 11.00 | 7.00 | 10.75 | 0.8M |
| 2025-03-25 | 10.00 | 12.00 | 10.00 | 10.75 | 0.9M |
| 2025-03-24 | 8.80 | 9.00 | 8.35 | 9.00 | 0.6M |
| 2025-03-21 | 8.50 | 8.50 | 8.50 | 9.00 | 0.0M |
| 2025-03-20 | 10.00 | 10.00 | 8.50 | 9.25 | 0.0M |
| 2025-03-19 | 9.20 | 10.00 | 8.50 | 9.25 | 0.1M |
| 2025-03-18 | 9.77 | 10.00 | 8.50 | 9.00 | 0.1M |
| 2025-03-17 | 8.50 | 10.00 | 8.50 | 9.50 | 0.1M |
| 2025-03-14 | 9.00 | 9.33 | 7.85 | 9.00 | 0.4M |
| 2025-03-13 | 10.25 | 10.50 | 9.00 | 9.00 | 0.1M |
| 2025-03-12 | 10.25 | 10.50 | 10.00 | 10.25 | 0.3M |
| 2025-03-11 | 11.25 | 12.50 | 10.00 | 10.50 | 1.4M |
| 2025-03-10 | 10.25 | 13.00 | 9.50 | 11.70 | 1.4M |
| 2025-03-07 | 8.00 | 11.50 | 7.50 | 10.25 | 1.5M |
| 2025-03-06 | 7.00 | 8.50 | 6.50 | 8.00 | 0.2M |
| 2025-03-05 | 5.75 | 7.50 | 5.00 | 7.25 | 1.0M |
| 2025-03-04 | 5.50 | 6.20 | 5.00 | 5.75 | 0.4M |
| 2025-03-03 | 4.50 | 6.00 | 4.00 | 5.00 | 0.4M |
| 2025-02-28 | 4.25 | 5.00 | 4.00 | 4.50 | 0.2M |
| 2025-02-27 | 4.00 | 4.50 | 3.91 | 4.00 | 0.0M |
| 2025-02-26 | 4.00 | 4.19 | 3.50 | 4.00 | 0.1M |
| 2025-02-25 | 4.25 | 4.52 | 3.50 | 4.00 | 0.4M |
| 2025-02-24 | 3.50 | 4.25 | 3.50 | 4.25 | 0.4M |
| 2025-02-21 | 3.75 | 4.00 | 3.44 | 3.50 | 0.6M |
| 2025-02-20 | 3.50 | 4.00 | 3.50 | 3.75 | 0.5M |
| 2025-02-19 | 3.50 | 3.65 | 3.18 | 3.50 | 0.1M |
| 2025-02-18 | 3.50 | 4.00 | 3.11 | 3.50 | 0.4M |
| 2025-02-17 | 2.75 | 3.89 | 2.50 | 3.50 | 0.5M |
| 2025-02-14 | 2.75 | 3.00 | 2.58 | 2.75 | 0.3M |
| 2025-02-13 | 2.75 | 3.00 | 2.50 | 2.75 | 0.0M |
| 2025-02-12 | 2.50 | 3.00 | 2.35 | 2.50 | 0.3M |
| 2025-02-11 | 2.50 | 2.79 | 2.35 | 2.50 | 0.0M |
| 2025-02-10 | 2.50 | 3.00 | 2.79 | 2.50 | 0.1M |
| 2025-02-07 | 2.50 | 2.80 | 2.80 | 2.50 | 0.0M |
| 2025-02-06 | 2.25 | 2.50 | 2.50 | 2.50 | 0.1M |
| 2025-02-05 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0M |
| 2025-02-04 | 2.25 | 2.50 | 2.00 | 2.40 | 1.0M |
| 2025-02-03 | 2.75 | 3.00 | 2.50 | 2.25 | 0.3M |
| 2025-01-31 | 2.75 | 3.00 | 1.76 | 2.50 | 3.5M |
| 2025-01-30 | 4.25 | 4.07 | 3.70 | 4.25 | 0.1M |
| 2025-01-29 | 3.75 | 4.50 | 3.50 | 4.25 | 0.6M |
| 2025-01-28 | 4.00 | 4.00 | 3.50 | 3.75 | 0.1M |
| 2025-01-27 | 4.00 | 4.10 | 3.66 | 4.00 | 0.1M |
| 2025-01-24 | 4.00 | 4.09 | 3.66 | 4.00 | 0.0M |
| 2025-01-23 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-01-22 | 4.00 | 4.50 | 3.50 | 4.00 | 0.0M |
| 2025-01-21 | 4.00 | 4.50 | 3.66 | 4.00 | 0.0M |
| 2025-01-20 | 4.00 | 4.50 | 3.50 | 4.00 | 0.0M |
| 2025-01-17 | 4.00 | 4.15 | 4.15 | 4.00 | 0.0M |
| 2025-01-16 | 4.00 | 4.50 | 3.74 | 4.00 | 0.1M |
| 2025-01-15 | 3.75 | 4.70 | 3.50 | 4.00 | 0.2M |
| 2025-01-14 | 3.90 | 4.00 | 3.80 | 3.75 | 0.0M |
| 2025-01-13 | 4.25 | 4.50 | 4.00 | 3.90 | 0.1M |
| 2025-01-10 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2025-01-09 | 4.25 | 4.50 | 4.00 | 4.25 | 0.0M |
| 2025-01-08 | 4.25 | 4.00 | 4.00 | 4.25 | 0.0M |
| 2025-01-07 | 4.25 | 4.50 | 4.00 | 4.25 | 0.0M |
| 2025-01-06 | 4.25 | 4.26 | 4.05 | 4.25 | 0.0M |
| 2025-01-03 | 4.25 | 4.50 | 4.00 | 4.25 | 0.0M |
| 2025-01-02 | 4.25 | 4.50 | 4.00 | 4.25 | 0.0M |