1.24
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.66 | 3.90 | 3.62 | 3.87 | 2.4M |
| 2021-12-30 | 3.57 | 3.70 | 3.55 | 3.64 | 3.0M |
| 2021-12-29 | 3.88 | 3.88 | 3.58 | 3.64 | 3.6M |
| 2021-12-28 | 3.83 | 3.95 | 3.72 | 3.88 | 7.8M |
| 2021-12-24 | 3.84 | 3.85 | 3.76 | 3.83 | 1.5M |
| 2021-12-23 | 3.84 | 3.88 | 3.78 | 3.79 | 3.7M |
| 2021-12-22 | 3.87 | 3.88 | 3.77 | 3.84 | 4.1M |
| 2021-12-21 | 3.80 | 3.88 | 3.76 | 3.85 | 4.3M |
| 2021-12-20 | 3.91 | 4.00 | 3.79 | 3.79 | 3.8M |
| 2021-12-17 | 4.12 | 4.19 | 3.91 | 3.91 | 5.2M |
| 2021-12-16 | 4.00 | 4.15 | 3.97 | 4.12 | 5.1M |
| 2021-12-15 | 4.21 | 4.29 | 3.93 | 4.02 | 8.0M |
| 2021-12-14 | 4.31 | 4.35 | 4.13 | 4.17 | 3.8M |
| 2021-12-13 | 4.52 | 4.52 | 4.30 | 4.31 | 4.6M |
| 2021-12-10 | 4.62 | 4.68 | 4.44 | 4.46 | 4.1M |
| 2021-12-09 | 4.38 | 4.75 | 4.36 | 4.66 | 7.8M |
| 2021-12-08 | 4.32 | 4.48 | 4.30 | 4.38 | 3.5M |
| 2021-12-07 | 4.30 | 4.42 | 4.25 | 4.32 | 4.3M |
| 2021-12-06 | 4.60 | 4.67 | 4.27 | 4.29 | 7.9M |
| 2021-12-03 | 4.57 | 4.79 | 4.51 | 4.70 | 2.7M |
| 2021-12-02 | 4.48 | 4.62 | 4.45 | 4.57 | 3.6M |
| 2021-12-01 | 4.73 | 4.74 | 4.46 | 4.47 | 4.9M |
| 2021-11-30 | 4.92 | 5.03 | 4.67 | 4.70 | 4.1M |
| 2021-11-29 | 5.09 | 5.09 | 4.92 | 4.93 | 2.0M |
| 2021-11-26 | 5.23 | 5.23 | 4.99 | 5.00 | 3.7M |
| 2021-11-25 | 5.17 | 5.19 | 5.05 | 5.13 | 4.3M |
| 2021-11-24 | 5.05 | 5.22 | 5.00 | 5.13 | 2.0M |
| 2021-11-23 | 5.11 | 5.22 | 5.06 | 5.09 | 1.7M |
| 2021-11-22 | 5.40 | 5.44 | 5.14 | 5.15 | 2.4M |
| 2021-11-19 | 5.28 | 5.49 | 5.20 | 5.45 | 2.5M |
| 2021-11-18 | 5.55 | 5.58 | 5.30 | 5.33 | 3.2M |
| 2021-11-17 | 5.67 | 5.67 | 5.52 | 5.55 | 2.0M |
| 2021-11-16 | 5.48 | 5.80 | 5.41 | 5.57 | 6.1M |
| 2021-11-15 | 5.45 | 5.45 | 5.22 | 5.39 | 2.9M |
| 2021-11-12 | 5.40 | 5.49 | 5.22 | 5.25 | 3.6M |
| 2021-11-11 | 5.41 | 5.50 | 5.18 | 5.24 | 2.7M |
| 2021-11-10 | 5.20 | 5.41 | 5.03 | 5.35 | 4.4M |
| 2021-11-09 | 4.88 | 5.19 | 4.80 | 5.12 | 3.8M |
| 2021-11-08 | 4.73 | 4.95 | 4.60 | 4.86 | 3.7M |
| 2021-11-05 | 4.71 | 4.87 | 4.65 | 4.76 | 4.5M |
| 2021-11-04 | 5.00 | 5.04 | 4.70 | 4.79 | 8.1M |
| 2021-11-03 | 5.10 | 5.14 | 4.95 | 5.00 | 2.5M |
| 2021-11-02 | 5.20 | 5.31 | 4.97 | 5.00 | 2.7M |
| 2021-11-01 | 5.43 | 5.43 | 5.20 | 5.20 | 4.6M |
| 2021-10-29 | 5.10 | 5.46 | 4.99 | 5.43 | 6.1M |
| 2021-10-28 | 5.26 | 5.27 | 4.92 | 5.08 | 10.1M |
| 2021-10-27 | 5.68 | 5.68 | 5.27 | 5.28 | 5.7M |
| 2021-10-26 | 5.88 | 5.88 | 5.57 | 5.61 | 5.7M |
| 2021-10-25 | 5.82 | 6.04 | 5.65 | 5.88 | 12.9M |
| 2021-10-22 | 5.79 | 5.84 | 5.61 | 5.82 | 15.3M |
| 2021-10-21 | 5.94 | 5.94 | 5.64 | 5.70 | 5.4M |
| 2021-10-20 | 6.00 | 6.08 | 5.83 | 5.93 | 5.7M |
| 2021-10-19 | 5.55 | 5.93 | 5.45 | 5.93 | 10.1M |
| 2021-10-18 | 5.54 | 5.62 | 5.37 | 5.53 | 6.5M |
| 2021-10-15 | 5.90 | 5.93 | 5.52 | 5.53 | 9.3M |
| 2021-10-12 | 6.03 | 6.12 | 5.77 | 5.83 | 4.3M |
| 2021-10-11 | 6.03 | 6.13 | 5.91 | 6.02 | 3.9M |
| 2021-10-08 | 6.10 | 6.30 | 5.88 | 5.97 | 7.3M |
| 2021-10-07 | 5.87 | 6.19 | 5.87 | 5.97 | 4.8M |
| 2021-10-06 | 5.88 | 6.09 | 5.81 | 5.87 | 4.6M |
| 2021-10-05 | 6.07 | 6.07 | 5.81 | 5.85 | 4.3M |
| 2021-10-04 | 6.12 | 6.13 | 5.89 | 6.07 | 4.9M |
| 2021-09-30 | 6.19 | 6.32 | 5.92 | 6.24 | 5.6M |
| 2021-09-29 | 6.31 | 6.31 | 6.05 | 6.13 | 3.8M |
| 2021-09-28 | 6.59 | 6.65 | 6.30 | 6.36 | 5.1M |
| 2021-09-27 | 6.80 | 6.87 | 6.50 | 6.54 | 3.8M |
| 2021-09-24 | 6.85 | 6.90 | 6.61 | 6.76 | 5.1M |
| 2021-09-23 | 6.70 | 6.93 | 6.69 | 6.80 | 3.7M |
| 2021-09-21 | 6.92 | 6.92 | 6.61 | 6.65 | 5.3M |
| 2021-09-20 | 6.74 | 7.03 | 6.46 | 6.92 | 8.4M |
| 2021-09-17 | 7.00 | 7.02 | 6.70 | 6.70 | 6.2M |
| 2021-09-16 | 7.60 | 7.60 | 6.91 | 6.95 | 3.9M |
| 2021-09-15 | 7.89 | 7.89 | 7.48 | 7.60 | 4.9M |
| 2021-09-14 | 7.80 | 8.10 | 7.77 | 7.89 | 6.6M |
| 2021-09-13 | 7.84 | 8.14 | 7.80 | 7.84 | 5.1M |
| 2021-09-10 | 7.65 | 8.28 | 7.65 | 7.92 | 6.5M |
| 2021-09-09 | 7.65 | 7.77 | 7.54 | 7.71 | 2.4M |
| 2021-09-08 | 7.87 | 7.94 | 7.70 | 7.80 | 2.4M |
| 2021-09-07 | 8.07 | 8.08 | 7.68 | 7.87 | 6.5M |
| 2021-09-06 | 8.02 | 8.21 | 7.86 | 8.04 | 8.3M |
| 2021-09-03 | 8.23 | 8.27 | 7.98 | 8.00 | 8.0M |
| 2021-09-02 | 7.92 | 8.88 | 7.92 | 8.21 | 9.2M |
| 2021-09-01 | 8.09 | 8.12 | 7.72 | 7.90 | 5.2M |
| 2021-08-31 | 8.00 | 8.10 | 7.80 | 8.00 | 3.3M |
| 2021-08-30 | 7.68 | 8.05 | 7.60 | 8.00 | 5.2M |
| 2021-08-27 | 7.47 | 7.94 | 7.41 | 7.69 | 3.3M |
| 2021-08-26 | 8.10 | 8.15 | 7.43 | 7.51 | 4.9M |
| 2021-08-25 | 7.87 | 8.24 | 7.87 | 8.08 | 5.8M |
| 2021-08-24 | 7.60 | 7.95 | 7.57 | 7.87 | 4.5M |
| 2021-08-23 | 7.49 | 7.78 | 7.31 | 7.40 | 5.7M |
| 2021-08-20 | 7.30 | 7.61 | 6.72 | 7.38 | 19.9M |
| 2021-08-19 | 8.43 | 8.43 | 7.26 | 7.28 | 14.7M |
| 2021-08-18 | 8.78 | 8.78 | 8.35 | 8.39 | 5.1M |
| 2021-08-17 | 8.68 | 8.86 | 8.52 | 8.78 | 3.6M |
| 2021-08-16 | 9.10 | 9.18 | 8.60 | 8.68 | 4.7M |
| 2021-08-13 | 9.23 | 9.35 | 8.98 | 9.04 | 4.7M |
| 2021-08-12 | 9.11 | 9.58 | 9.11 | 9.26 | 7.4M |
| 2021-08-11 | 9.08 | 9.70 | 9.08 | 9.17 | 15.2M |
| 2021-08-10 | 8.85 | 9.33 | 8.73 | 9.08 | 8.2M |
| 2021-08-09 | 8.88 | 8.90 | 8.62 | 8.76 | 4.4M |
| 2021-08-06 | 8.85 | 8.96 | 8.53 | 8.80 | 16.0M |
| 2021-08-05 | 10.26 | 10.28 | 8.62 | 8.72 | 41.8M |
| 2021-08-04 | 11.50 | 11.50 | 9.91 | 10.08 | 38.0M |
| 2021-08-03 | 11.64 | 11.80 | 11.30 | 11.56 | 1.1M |
| 2021-08-02 | 11.86 | 12.04 | 11.46 | 11.60 | 2.6M |
| 2021-07-30 | 12.28 | 12.54 | 11.80 | 12.18 | 1.9M |
| 2021-07-29 | 11.74 | 12.80 | 11.74 | 12.28 | 3.3M |
| 2021-07-28 | 12.00 | 12.26 | 11.14 | 11.52 | 3.1M |
| 2021-07-27 | 13.10 | 13.50 | 11.54 | 12.00 | 2.2M |
| 2021-07-26 | 13.88 | 13.94 | 13.00 | 13.10 | 1.3M |
| 2021-07-23 | 13.72 | 14.10 | 13.72 | 14.10 | 1.3M |
| 2021-07-22 | 13.64 | 13.88 | 13.60 | 13.78 | 0.9M |
| 2021-07-21 | 13.60 | 13.86 | 13.50 | 13.68 | 0.9M |
| 2021-07-20 | 13.98 | 14.10 | 13.32 | 13.64 | 1.4M |
| 2021-07-19 | 14.18 | 14.44 | 14.06 | 14.06 | 0.6M |
| 2021-07-16 | 14.54 | 14.58 | 14.22 | 14.22 | 0.8M |
| 2021-07-15 | 14.72 | 14.86 | 14.50 | 14.60 | 0.5M |
| 2021-07-14 | 14.52 | 14.90 | 14.52 | 14.80 | 1.1M |
| 2021-07-13 | 14.94 | 15.00 | 14.52 | 14.58 | 1.1M |
| 2021-07-12 | 14.72 | 15.02 | 14.50 | 14.94 | 1.5M |
| 2021-07-09 | 14.68 | 14.82 | 13.96 | 14.56 | 2.2M |
| 2021-07-08 | 14.90 | 15.16 | 14.66 | 14.68 | 1.7M |
| 2021-07-07 | 14.78 | 15.20 | 14.56 | 14.62 | 1.4M |
| 2021-07-06 | 15.58 | 15.80 | 14.72 | 14.82 | 2.5M |
| 2021-07-05 | 15.84 | 16.10 | 15.52 | 15.58 | 1.0M |
| 2021-07-02 | 16.36 | 16.62 | 15.84 | 15.84 | 1.4M |
| 2021-06-30 | 16.20 | 16.76 | 16.18 | 16.34 | 1.2M |
| 2021-06-29 | 16.68 | 16.80 | 16.04 | 16.18 | 1.4M |
| 2021-06-28 | 16.66 | 16.80 | 16.50 | 16.68 | 0.7M |
| 2021-06-25 | 16.32 | 16.76 | 16.22 | 16.48 | 1.4M |
| 2021-06-24 | 16.08 | 16.42 | 16.08 | 16.32 | 1.2M |
| 2021-06-23 | 16.28 | 16.42 | 15.84 | 16.10 | 1.8M |
| 2021-06-22 | 15.66 | 16.56 | 15.66 | 16.26 | 3.2M |
| 2021-06-21 | 15.66 | 16.22 | 15.54 | 15.62 | 1.6M |
| 2021-06-18 | 15.80 | 15.92 | 15.60 | 15.66 | 1.5M |
| 2021-06-17 | 15.40 | 16.10 | 15.26 | 15.56 | 0.9M |
| 2021-06-16 | 16.04 | 16.18 | 15.40 | 15.40 | 1.7M |
| 2021-06-15 | 16.64 | 16.64 | 15.56 | 16.12 | 1.3M |
| 2021-06-11 | 16.76 | 16.86 | 16.60 | 16.64 | 1.0M |
| 2021-06-10 | 16.62 | 16.88 | 16.60 | 16.76 | 1.4M |
| 2021-06-09 | 16.84 | 17.26 | 16.58 | 16.62 | 1.6M |
| 2021-06-08 | 17.20 | 17.30 | 16.64 | 16.90 | 0.9M |
| 2021-06-07 | 17.90 | 18.00 | 16.82 | 16.86 | 1.7M |
| 2021-06-04 | 17.00 | 17.96 | 16.52 | 17.66 | 2.8M |
| 2021-06-03 | 17.64 | 17.70 | 17.10 | 17.10 | 1.2M |
| 2021-06-02 | 17.70 | 17.80 | 17.34 | 17.72 | 1.5M |
| 2021-06-01 | 17.98 | 18.02 | 17.32 | 17.80 | 2.4M |
| 2021-05-31 | 16.88 | 17.98 | 16.80 | 17.98 | 4.7M |
| 2021-05-28 | 16.64 | 17.48 | 16.64 | 16.88 | 2.2M |
| 2021-05-27 | 16.32 | 17.18 | 16.32 | 16.68 | 1.8M |
| 2021-05-26 | 16.48 | 16.80 | 16.40 | 16.42 | 0.7M |
| 2021-05-25 | 16.62 | 17.08 | 16.50 | 16.60 | 1.0M |
| 2021-05-24 | 17.02 | 17.40 | 16.38 | 16.74 | 1.7M |
| 2021-05-21 | 16.80 | 17.40 | 16.60 | 16.94 | 2.3M |
| 2021-05-20 | 15.94 | 16.78 | 15.78 | 16.76 | 2.0M |
| 2021-05-18 | 15.20 | 16.14 | 15.12 | 15.96 | 1.2M |
| 2021-05-17 | 15.22 | 15.40 | 14.96 | 15.00 | 0.8M |
| 2021-05-14 | 15.00 | 15.64 | 14.92 | 15.30 | 0.6M |
| 2021-05-13 | 15.20 | 15.36 | 14.90 | 14.92 | 1.1M |
| 2021-05-12 | 15.48 | 15.62 | 15.10 | 15.44 | 0.5M |
| 2021-05-11 | 15.70 | 16.28 | 15.40 | 15.56 | 1.4M |
| 2021-05-10 | 15.80 | 16.38 | 15.60 | 16.04 | 0.9M |
| 2021-05-07 | 16.04 | 16.48 | 15.70 | 15.80 | 0.9M |
| 2021-05-06 | 16.34 | 16.86 | 15.50 | 16.08 | 2.2M |
| 2021-05-05 | 17.12 | 17.28 | 16.24 | 16.36 | 2.5M |
| 2021-05-04 | 17.54 | 17.54 | 16.80 | 17.42 | 1.2M |
| 2021-05-03 | 17.46 | 17.68 | 17.12 | 17.54 | 0.9M |
| 2021-04-30 | 17.30 | 17.70 | 16.80 | 17.46 | 1.8M |
| 2021-04-29 | 18.00 | 18.30 | 17.30 | 17.42 | 2.8M |
| 2021-04-28 | 17.00 | 17.90 | 16.88 | 17.84 | 4.5M |
| 2021-04-27 | 16.16 | 16.76 | 15.82 | 16.74 | 2.0M |
| 2021-04-26 | 16.00 | 16.72 | 16.00 | 16.16 | 2.9M |
| 2021-04-23 | 15.00 | 16.00 | 14.88 | 16.00 | 3.9M |
| 2021-04-22 | 15.22 | 15.48 | 14.80 | 15.00 | 1.4M |
| 2021-04-21 | 14.40 | 15.28 | 14.32 | 15.18 | 2.1M |
| 2021-04-20 | 14.70 | 14.76 | 14.52 | 14.56 | 0.6M |
| 2021-04-19 | 14.34 | 14.70 | 14.28 | 14.70 | 1.3M |
| 2021-04-16 | 14.68 | 14.68 | 14.14 | 14.22 | 0.7M |
| 2021-04-15 | 14.50 | 14.50 | 14.04 | 14.50 | 0.8M |
| 2021-04-14 | 14.54 | 14.86 | 14.38 | 14.56 | 1.5M |
| 2021-04-13 | 14.44 | 14.96 | 14.40 | 14.54 | 1.3M |
| 2021-04-12 | 14.80 | 14.82 | 14.30 | 14.54 | 1.2M |
| 2021-04-09 | 15.28 | 15.28 | 14.58 | 14.84 | 1.2M |
| 2021-04-08 | 14.86 | 15.28 | 14.54 | 15.28 | 2.2M |
| 2021-04-07 | 14.30 | 15.40 | 14.30 | 14.80 | 3.0M |
| 2021-04-01 | 13.18 | 14.18 | 13.18 | 14.04 | 2.7M |
| 2021-03-31 | 14.10 | 14.10 | 13.02 | 13.16 | 2.1M |
| 2021-03-30 | 13.92 | 14.16 | 13.60 | 14.08 | 0.8M |
| 2021-03-29 | 13.80 | 14.20 | 13.44 | 13.90 | 1.2M |
| 2021-03-26 | 13.32 | 13.88 | 13.30 | 13.80 | 1.4M |
| 2021-03-25 | 13.50 | 13.50 | 12.62 | 13.20 | 1.3M |
| 2021-03-24 | 14.46 | 14.46 | 13.60 | 13.62 | 2.1M |
| 2021-03-23 | 14.74 | 14.74 | 14.20 | 14.46 | 1.5M |
| 2021-03-22 | 14.62 | 14.88 | 14.30 | 14.74 | 1.4M |
| 2021-03-19 | 15.50 | 15.50 | 14.62 | 14.90 | 2.1M |
| 2021-03-18 | 15.92 | 16.08 | 15.58 | 15.70 | 1.6M |
| 2021-03-17 | 15.80 | 16.14 | 15.30 | 15.52 | 1.2M |
| 2021-03-16 | 15.88 | 16.26 | 15.66 | 15.80 | 1.0M |
| 2021-03-15 | 15.88 | 16.44 | 15.80 | 15.80 | 0.5M |
| 2021-03-12 | 16.70 | 16.80 | 15.90 | 16.20 | 1.2M |
| 2021-03-11 | 16.00 | 16.50 | 15.70 | 16.40 | 1.6M |
| 2021-03-10 | 16.38 | 16.38 | 15.40 | 16.00 | 2.2M |
| 2021-03-09 | 15.02 | 15.80 | 13.64 | 15.80 | 5.4M |
| 2021-03-08 | 17.22 | 17.22 | 14.70 | 15.48 | 4.9M |
| 2021-03-05 | 16.90 | 17.10 | 16.12 | 16.58 | 3.1M |
| 2021-03-04 | 17.54 | 17.86 | 17.20 | 17.22 | 2.5M |
| 2021-03-03 | 17.68 | 18.30 | 17.42 | 17.98 | 0.8M |
| 2021-03-02 | 18.60 | 18.60 | 17.64 | 17.68 | 1.6M |
| 2021-03-01 | 18.40 | 18.78 | 18.00 | 18.20 | 3.3M |
| 2021-02-26 | 17.10 | 18.00 | 17.10 | 17.94 | 3.1M |
| 2021-02-25 | 17.56 | 18.16 | 17.36 | 17.82 | 2.1M |
| 2021-02-24 | 18.20 | 18.62 | 17.02 | 17.08 | 5.5M |
| 2021-02-23 | 18.60 | 18.90 | 17.92 | 18.12 | 4.7M |
| 2021-02-22 | 20.45 | 20.50 | 18.82 | 18.90 | 7.2M |
| 2021-02-19 | 20.30 | 20.95 | 19.40 | 19.82 | 5.0M |
| 2021-02-18 | 21.70 | 21.80 | 20.05 | 20.55 | 10.1M |
| 2021-02-17 | 19.68 | 21.80 | 19.34 | 21.60 | 16.1M |
| 2021-02-16 | 19.78 | 19.94 | 19.20 | 19.68 | 6.0M |
| 2021-02-11 | 19.80 | 19.80 | 19.16 | 19.48 | 3.7M |
| 2021-02-10 | 19.52 | 19.96 | 18.78 | 19.42 | 8.4M |
| 2021-02-09 | 18.72 | 20.00 | 18.52 | 19.24 | 14.5M |
| 2021-02-08 | 17.00 | 19.46 | 16.40 | 18.88 | 28.8M |
| 2021-02-05 | 18.30 | 18.68 | 17.02 | 17.18 | 28.3M |
| 2021-02-04 | 21.50 | 22.20 | 18.12 | 18.82 | 186.9M |