3.51
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.39 | 4.49 | 4.28 | 4.40 | 111.0M |
| 2024-12-30 | 4.36 | 4.40 | 4.22 | 4.37 | 68.2M |
| 2024-12-27 | 4.28 | 4.45 | 4.22 | 4.36 | 80.1M |
| 2024-12-26 | 4.22 | 4.44 | 4.21 | 4.31 | 95.9M |
| 2024-12-25 | 4.45 | 4.45 | 4.15 | 4.23 | 126.8M |
| 2024-12-24 | 4.49 | 4.56 | 4.35 | 4.46 | 101.2M |
| 2024-12-23 | 4.90 | 4.95 | 4.46 | 4.48 | 197.5M |
| 2024-12-20 | 4.72 | 5.13 | 4.71 | 4.96 | 218.2M |
| 2024-12-19 | 4.75 | 4.80 | 4.55 | 4.68 | 138.8M |
| 2024-12-18 | 4.89 | 4.97 | 4.70 | 4.83 | 153.7M |
| 2024-12-17 | 5.32 | 5.37 | 4.90 | 4.94 | 244.3M |
| 2024-12-16 | 5.14 | 5.61 | 5.07 | 5.42 | 367.0M |
| 2024-12-13 | 5.03 | 5.48 | 4.96 | 5.10 | 277.6M |
| 2024-12-12 | 4.79 | 5.41 | 4.77 | 5.25 | 329.1M |
| 2024-12-11 | 5.01 | 5.09 | 4.78 | 4.93 | 255.0M |
| 2024-12-10 | 4.81 | 5.01 | 4.64 | 5.01 | 221.9M |
| 2024-12-09 | 4.65 | 4.70 | 4.45 | 4.55 | 170.2M |
| 2024-12-06 | 4.81 | 4.88 | 4.58 | 4.73 | 211.3M |
| 2024-12-05 | 4.54 | 4.85 | 4.52 | 4.84 | 208.1M |
| 2024-12-04 | 4.69 | 5.00 | 4.57 | 4.65 | 268.4M |
| 2024-12-03 | 5.00 | 5.13 | 4.73 | 4.74 | 363.8M |
| 2024-12-02 | 4.74 | 5.13 | 4.70 | 5.13 | 464.3M |
| 2024-11-29 | 4.20 | 4.66 | 4.20 | 4.66 | 312.7M |
| 2024-11-28 | 4.39 | 4.57 | 4.21 | 4.24 | 426.0M |
| 2024-11-27 | 3.73 | 4.19 | 3.73 | 4.19 | 156.3M |
| 2024-11-26 | 3.90 | 4.35 | 3.78 | 3.81 | 314.9M |
| 2024-11-25 | 4.30 | 4.40 | 3.86 | 4.11 | 420.4M |
| 2024-11-22 | 4.28 | 4.28 | 3.95 | 4.28 | 348.8M |
| 2024-11-21 | 3.62 | 3.89 | 3.62 | 3.89 | 96.3M |
| 2024-11-20 | 3.21 | 3.54 | 3.18 | 3.54 | 141.9M |
| 2024-11-19 | 3.16 | 3.22 | 3.13 | 3.22 | 37.4M |
| 2024-11-18 | 3.31 | 3.34 | 3.14 | 3.16 | 61.6M |
| 2024-11-15 | 3.34 | 3.44 | 3.27 | 3.29 | 50.1M |
| 2024-11-14 | 3.44 | 3.48 | 3.33 | 3.35 | 41.4M |
| 2024-11-13 | 3.44 | 3.54 | 3.42 | 3.47 | 40.8M |
| 2024-11-12 | 3.60 | 3.60 | 3.43 | 3.47 | 71.3M |
| 2024-11-11 | 3.42 | 3.64 | 3.41 | 3.60 | 113.2M |
| 2024-11-08 | 3.50 | 3.57 | 3.42 | 3.46 | 77.5M |
| 2024-11-07 | 3.28 | 3.46 | 3.27 | 3.45 | 75.5M |
| 2024-11-06 | 3.29 | 3.33 | 3.23 | 3.30 | 54.3M |
| 2024-11-05 | 3.12 | 3.34 | 3.11 | 3.30 | 78.2M |
| 2024-11-04 | 3.09 | 3.13 | 3.08 | 3.13 | 36.4M |
| 2024-11-01 | 3.23 | 3.23 | 3.08 | 3.09 | 57.3M |
| 2024-10-31 | 3.22 | 3.28 | 3.18 | 3.24 | 50.2M |
| 2024-10-30 | 3.23 | 3.29 | 3.17 | 3.23 | 52.7M |
| 2024-10-29 | 3.37 | 3.42 | 3.29 | 3.29 | 73.5M |
| 2024-10-28 | 3.18 | 3.36 | 3.18 | 3.35 | 64.7M |
| 2024-10-25 | 3.12 | 3.18 | 3.11 | 3.18 | 40.3M |
| 2024-10-24 | 3.13 | 3.14 | 3.07 | 3.12 | 33.0M |
| 2024-10-23 | 3.15 | 3.17 | 3.11 | 3.13 | 42.5M |
| 2024-10-22 | 3.12 | 3.19 | 3.11 | 3.15 | 51.9M |
| 2024-10-21 | 3.09 | 3.12 | 3.05 | 3.10 | 48.7M |
| 2024-10-18 | 2.99 | 3.13 | 2.97 | 3.08 | 56.0M |
| 2024-10-17 | 3.07 | 3.10 | 3.00 | 3.01 | 38.7M |
| 2024-10-16 | 3.01 | 3.09 | 2.99 | 3.05 | 41.0M |
| 2024-10-15 | 3.04 | 3.17 | 3.00 | 3.05 | 65.6M |
| 2024-10-14 | 3.00 | 3.05 | 2.93 | 3.04 | 43.4M |
| 2024-10-11 | 3.11 | 3.13 | 2.95 | 2.99 | 56.2M |
| 2024-10-10 | 3.15 | 3.22 | 3.08 | 3.11 | 58.7M |
| 2024-10-09 | 3.38 | 3.38 | 3.15 | 3.15 | 85.4M |
| 2024-10-08 | 3.62 | 3.62 | 3.32 | 3.50 | 105.6M |
| 2024-09-30 | 3.08 | 3.29 | 3.07 | 3.29 | 91.3M |
| 2024-09-27 | 2.92 | 3.02 | 2.89 | 3.00 | 50.8M |
| 2024-09-26 | 2.79 | 2.88 | 2.77 | 2.87 | 44.3M |
| 2024-09-25 | 2.75 | 2.83 | 2.75 | 2.78 | 46.0M |
| 2024-09-24 | 2.67 | 2.75 | 2.65 | 2.74 | 36.7M |
| 2024-09-23 | 2.64 | 2.66 | 2.60 | 2.66 | 19.5M |
| 2024-09-20 | 2.64 | 2.64 | 2.59 | 2.63 | 20.0M |
| 2024-09-19 | 2.55 | 2.65 | 2.53 | 2.63 | 29.2M |
| 2024-09-18 | 2.58 | 2.59 | 2.49 | 2.54 | 20.4M |
| 2024-09-13 | 2.61 | 2.64 | 2.57 | 2.58 | 20.6M |
| 2024-09-12 | 2.62 | 2.69 | 2.60 | 2.61 | 30.3M |
| 2024-09-11 | 2.69 | 2.70 | 2.62 | 2.64 | 47.8M |
| 2024-09-10 | 2.68 | 2.86 | 2.66 | 2.75 | 74.7M |
| 2024-09-09 | 2.64 | 2.72 | 2.61 | 2.67 | 25.1M |
| 2024-09-06 | 2.65 | 2.78 | 2.65 | 2.66 | 38.1M |
| 2024-09-05 | 2.60 | 2.69 | 2.59 | 2.67 | 28.3M |
| 2024-09-04 | 2.60 | 2.63 | 2.58 | 2.59 | 13.7M |
| 2024-09-03 | 2.63 | 2.66 | 2.60 | 2.61 | 14.6M |
| 2024-09-02 | 2.69 | 2.69 | 2.62 | 2.62 | 15.8M |
| 2024-08-30 | 2.59 | 2.69 | 2.59 | 2.67 | 22.5M |
| 2024-08-29 | 2.55 | 2.61 | 2.53 | 2.60 | 15.1M |
| 2024-08-28 | 2.51 | 2.57 | 2.49 | 2.55 | 19.1M |
| 2024-08-27 | 2.57 | 2.57 | 2.51 | 2.52 | 19.9M |
| 2024-08-26 | 2.56 | 2.59 | 2.53 | 2.57 | 14.2M |
| 2024-08-23 | 2.55 | 2.57 | 2.53 | 2.55 | 13.5M |
| 2024-08-22 | 2.63 | 2.65 | 2.55 | 2.55 | 21.1M |
| 2024-08-21 | 2.68 | 2.70 | 2.61 | 2.63 | 21.2M |
| 2024-08-20 | 2.73 | 2.74 | 2.67 | 2.69 | 24.4M |
| 2024-08-19 | 2.66 | 2.77 | 2.66 | 2.72 | 32.8M |
| 2024-08-16 | 2.70 | 2.71 | 2.66 | 2.67 | 13.0M |
| 2024-08-15 | 2.66 | 2.73 | 2.64 | 2.70 | 17.7M |
| 2024-08-14 | 2.66 | 2.69 | 2.64 | 2.66 | 12.4M |
| 2024-08-13 | 2.65 | 2.69 | 2.62 | 2.67 | 14.6M |
| 2024-08-12 | 2.71 | 2.71 | 2.64 | 2.67 | 16.8M |
| 2024-08-09 | 2.75 | 2.77 | 2.70 | 2.71 | 16.3M |
| 2024-08-08 | 2.70 | 2.76 | 2.68 | 2.75 | 17.6M |
| 2024-08-07 | 2.74 | 2.75 | 2.70 | 2.71 | 15.1M |
| 2024-08-06 | 2.69 | 2.76 | 2.69 | 2.75 | 26.9M |
| 2024-08-05 | 2.67 | 2.74 | 2.66 | 2.67 | 24.8M |
| 2024-08-02 | 2.70 | 2.73 | 2.67 | 2.68 | 15.3M |
| 2024-08-01 | 2.74 | 2.75 | 2.69 | 2.71 | 16.7M |
| 2024-07-31 | 2.62 | 2.73 | 2.61 | 2.73 | 25.2M |
| 2024-07-30 | 2.58 | 2.62 | 2.58 | 2.62 | 13.2M |
| 2024-07-29 | 2.60 | 2.62 | 2.57 | 2.60 | 12.7M |
| 2024-07-26 | 2.56 | 2.61 | 2.56 | 2.60 | 13.1M |
| 2024-07-25 | 2.52 | 2.58 | 2.51 | 2.56 | 15.2M |
| 2024-07-24 | 2.56 | 2.58 | 2.52 | 2.53 | 17.1M |
| 2024-07-23 | 2.62 | 2.65 | 2.58 | 2.58 | 15.7M |
| 2024-07-22 | 2.66 | 2.67 | 2.62 | 2.63 | 13.8M |
| 2024-07-19 | 2.67 | 2.69 | 2.64 | 2.67 | 17.0M |
| 2024-07-18 | 2.65 | 2.69 | 2.61 | 2.69 | 19.3M |
| 2024-07-17 | 2.65 | 2.68 | 2.64 | 2.66 | 16.1M |
| 2024-07-16 | 2.66 | 2.69 | 2.65 | 2.66 | 14.2M |
| 2024-07-15 | 2.68 | 2.69 | 2.64 | 2.67 | 17.9M |
| 2024-07-12 | 2.66 | 2.71 | 2.64 | 2.65 | 17.4M |
| 2024-07-11 | 2.59 | 2.68 | 2.58 | 2.67 | 29.7M |
| 2024-07-10 | 2.55 | 2.58 | 2.52 | 2.54 | 14.0M |
| 2024-07-09 | 2.57 | 2.59 | 2.50 | 2.56 | 22.1M |
| 2024-07-08 | 2.65 | 2.66 | 2.54 | 2.57 | 18.1M |
| 2024-07-05 | 2.59 | 2.66 | 2.56 | 2.65 | 17.5M |
| 2024-07-04 | 2.68 | 2.68 | 2.60 | 2.60 | 16.9M |
| 2024-07-03 | 2.64 | 2.69 | 2.63 | 2.67 | 17.9M |
| 2024-07-02 | 2.63 | 2.66 | 2.61 | 2.64 | 17.2M |
| 2024-07-01 | 2.61 | 2.63 | 2.56 | 2.62 | 15.9M |
| 2024-06-28 | 2.64 | 2.68 | 2.60 | 2.60 | 19.5M |
| 2024-06-27 | 2.65 | 2.69 | 2.64 | 2.64 | 23.1M |
| 2024-06-26 | 2.53 | 2.67 | 2.51 | 2.66 | 29.5M |
| 2024-06-25 | 2.52 | 2.55 | 2.50 | 2.52 | 16.8M |
| 2024-06-24 | 2.56 | 2.56 | 2.48 | 2.51 | 23.7M |
| 2024-06-21 | 2.60 | 2.62 | 2.57 | 2.58 | 15.1M |
| 2024-06-20 | 2.69 | 2.69 | 2.59 | 2.59 | 24.3M |
| 2024-06-19 | 2.73 | 2.74 | 2.68 | 2.68 | 17.0M |
| 2024-06-18 | 2.71 | 2.75 | 2.71 | 2.73 | 14.5M |
| 2024-06-17 | 2.72 | 2.75 | 2.70 | 2.72 | 14.7M |
| 2024-06-14 | 2.71 | 2.75 | 2.70 | 2.74 | 20.9M |
| 2024-06-13 | 2.76 | 2.76 | 2.71 | 2.72 | 18.8M |
| 2024-06-12 | 2.79 | 2.82 | 2.76 | 2.77 | 22.4M |
| 2024-06-11 | 2.73 | 2.76 | 2.70 | 2.74 | 15.3M |
| 2024-06-07 | 2.70 | 2.76 | 2.70 | 2.75 | 20.1M |
| 2024-06-06 | 2.77 | 2.79 | 2.66 | 2.68 | 33.2M |
| 2024-06-05 | 2.82 | 2.83 | 2.76 | 2.76 | 16.0M |
| 2024-06-04 | 2.82 | 2.84 | 2.78 | 2.82 | 17.0M |
| 2024-06-03 | 2.92 | 2.93 | 2.81 | 2.83 | 33.3M |
| 2024-05-31 | 2.89 | 2.96 | 2.87 | 2.92 | 25.9M |
| 2024-05-30 | 2.87 | 2.90 | 2.85 | 2.87 | 27.0M |
| 2024-05-29 | 2.94 | 3.05 | 2.90 | 2.98 | 37.0M |
| 2024-05-28 | 3.06 | 3.08 | 2.94 | 2.96 | 64.4M |
| 2024-05-27 | 3.05 | 3.20 | 3.03 | 3.13 | 91.9M |
| 2024-05-24 | 2.98 | 3.01 | 2.95 | 2.95 | 19.8M |
| 2024-05-23 | 3.06 | 3.06 | 2.98 | 2.98 | 26.0M |
| 2024-05-22 | 3.06 | 3.10 | 3.05 | 3.07 | 16.3M |
| 2024-05-21 | 3.08 | 3.12 | 3.05 | 3.06 | 19.9M |
| 2024-05-20 | 3.10 | 3.13 | 3.06 | 3.07 | 23.7M |
| 2024-05-17 | 3.08 | 3.14 | 3.06 | 3.11 | 27.8M |
| 2024-05-16 | 3.05 | 3.11 | 3.05 | 3.10 | 25.4M |
| 2024-05-15 | 3.05 | 3.09 | 3.03 | 3.04 | 14.6M |
| 2024-05-14 | 3.03 | 3.09 | 3.02 | 3.07 | 20.9M |
| 2024-05-13 | 3.05 | 3.06 | 2.99 | 3.02 | 25.2M |
| 2024-05-10 | 3.09 | 3.11 | 3.04 | 3.06 | 24.6M |
| 2024-05-09 | 3.05 | 3.10 | 3.04 | 3.08 | 17.0M |
| 2024-05-08 | 3.10 | 3.11 | 3.03 | 3.04 | 21.1M |
| 2024-05-07 | 3.10 | 3.12 | 3.08 | 3.11 | 19.2M |
| 2024-05-06 | 3.11 | 3.15 | 3.10 | 3.11 | 25.1M |
| 2024-04-30 | 3.09 | 3.11 | 3.04 | 3.07 | 26.2M |
| 2024-04-29 | 3.02 | 3.09 | 3.01 | 3.09 | 33.2M |
| 2024-04-26 | 2.94 | 3.01 | 2.94 | 3.01 | 28.6M |
| 2024-04-25 | 2.91 | 2.94 | 2.88 | 2.91 | 17.9M |
| 2024-04-24 | 2.91 | 2.94 | 2.87 | 2.91 | 20.6M |
| 2024-04-23 | 2.90 | 2.94 | 2.89 | 2.91 | 22.2M |
| 2024-04-22 | 2.80 | 2.91 | 2.80 | 2.90 | 39.7M |
| 2024-04-19 | 2.83 | 2.90 | 2.79 | 2.81 | 33.4M |
| 2024-04-18 | 2.84 | 2.85 | 2.79 | 2.83 | 23.3M |
| 2024-04-17 | 2.76 | 2.86 | 2.76 | 2.84 | 24.1M |
| 2024-04-16 | 2.87 | 2.87 | 2.73 | 2.73 | 35.6M |
| 2024-04-15 | 2.96 | 2.98 | 2.80 | 2.87 | 37.3M |
| 2024-04-12 | 3.00 | 3.05 | 2.97 | 2.98 | 23.1M |
| 2024-04-11 | 2.98 | 3.13 | 2.96 | 3.03 | 31.7M |
| 2024-04-10 | 3.02 | 3.02 | 2.96 | 2.99 | 23.4M |
| 2024-04-09 | 2.99 | 3.03 | 2.97 | 3.02 | 19.1M |
| 2024-04-08 | 3.08 | 3.08 | 2.99 | 2.99 | 28.9M |
| 2024-04-03 | 3.06 | 3.20 | 3.05 | 3.10 | 44.9M |
| 2024-04-02 | 3.08 | 3.09 | 3.05 | 3.07 | 20.5M |
| 2024-04-01 | 3.00 | 3.08 | 3.00 | 3.08 | 21.0M |
| 2024-03-29 | 3.02 | 3.04 | 2.98 | 3.00 | 17.2M |
| 2024-03-28 | 2.96 | 3.06 | 2.94 | 3.02 | 28.1M |
| 2024-03-27 | 3.09 | 3.10 | 2.94 | 2.96 | 35.2M |
| 2024-03-26 | 3.08 | 3.12 | 3.02 | 3.06 | 39.3M |
| 2024-03-25 | 3.26 | 3.27 | 3.12 | 3.12 | 31.0M |
| 2024-03-22 | 3.27 | 3.29 | 3.18 | 3.25 | 33.3M |
| 2024-03-21 | 3.29 | 3.32 | 3.25 | 3.28 | 26.1M |
| 2024-03-20 | 3.20 | 3.29 | 3.20 | 3.28 | 30.3M |
| 2024-03-19 | 3.24 | 3.29 | 3.21 | 3.21 | 32.0M |
| 2024-03-18 | 3.20 | 3.24 | 3.17 | 3.24 | 27.5M |
| 2024-03-15 | 3.15 | 3.19 | 3.12 | 3.19 | 23.2M |
| 2024-03-14 | 3.21 | 3.22 | 3.13 | 3.16 | 25.5M |
| 2024-03-13 | 3.23 | 3.25 | 3.16 | 3.21 | 30.6M |
| 2024-03-12 | 3.19 | 3.26 | 3.18 | 3.22 | 26.7M |
| 2024-03-11 | 3.15 | 3.19 | 3.13 | 3.19 | 22.2M |
| 2024-03-08 | 3.12 | 3.16 | 3.09 | 3.15 | 22.9M |
| 2024-03-07 | 3.17 | 3.20 | 3.11 | 3.12 | 25.1M |
| 2024-03-06 | 3.17 | 3.21 | 3.11 | 3.16 | 24.1M |
| 2024-03-05 | 3.20 | 3.20 | 3.15 | 3.16 | 29.1M |
| 2024-03-04 | 3.29 | 3.30 | 3.18 | 3.22 | 31.9M |
| 2024-03-01 | 3.24 | 3.29 | 3.21 | 3.29 | 34.8M |
| 2024-02-29 | 3.13 | 3.27 | 3.11 | 3.25 | 45.4M |
| 2024-02-28 | 3.31 | 3.37 | 3.14 | 3.14 | 54.8M |
| 2024-02-27 | 3.21 | 3.32 | 3.21 | 3.32 | 34.3M |
| 2024-02-26 | 3.22 | 3.29 | 3.19 | 3.24 | 35.4M |
| 2024-02-23 | 3.17 | 3.26 | 3.12 | 3.25 | 48.0M |
| 2024-02-22 | 3.12 | 3.18 | 3.10 | 3.16 | 26.1M |
| 2024-02-21 | 3.08 | 3.22 | 3.06 | 3.13 | 39.3M |
| 2024-02-20 | 3.11 | 3.12 | 3.07 | 3.11 | 24.5M |
| 2024-02-19 | 3.17 | 3.22 | 3.09 | 3.13 | 33.1M |
| 2024-02-08 | 3.02 | 3.20 | 3.01 | 3.15 | 41.9M |
| 2024-02-07 | 2.87 | 3.07 | 2.85 | 3.02 | 47.2M |
| 2024-02-06 | 2.64 | 2.93 | 2.59 | 2.87 | 38.7M |
| 2024-02-05 | 2.85 | 2.87 | 2.61 | 2.67 | 42.0M |
| 2024-02-02 | 3.02 | 3.07 | 2.77 | 2.88 | 42.0M |
| 2024-02-01 | 3.00 | 3.10 | 2.96 | 3.00 | 26.6M |
| 2024-01-31 | 3.10 | 3.18 | 3.05 | 3.05 | 32.1M |
| 2024-01-30 | 3.19 | 3.23 | 3.11 | 3.11 | 19.3M |
| 2024-01-29 | 3.33 | 3.35 | 3.21 | 3.21 | 28.6M |
| 2024-01-26 | 3.29 | 3.40 | 3.27 | 3.32 | 41.8M |
| 2024-01-25 | 3.19 | 3.42 | 3.15 | 3.34 | 58.6M |
| 2024-01-24 | 3.15 | 3.22 | 3.08 | 3.19 | 31.9M |
| 2024-01-23 | 3.08 | 3.13 | 3.02 | 3.12 | 24.7M |
| 2024-01-22 | 3.29 | 3.30 | 3.06 | 3.10 | 34.9M |
| 2024-01-19 | 3.27 | 3.34 | 3.26 | 3.27 | 25.3M |
| 2024-01-18 | 3.23 | 3.30 | 3.18 | 3.29 | 41.3M |
| 2024-01-17 | 3.37 | 3.38 | 3.26 | 3.26 | 32.4M |
| 2024-01-16 | 3.46 | 3.48 | 3.33 | 3.39 | 47.6M |
| 2024-01-15 | 3.53 | 3.57 | 3.47 | 3.48 | 35.7M |
| 2024-01-12 | 3.57 | 3.61 | 3.54 | 3.54 | 33.4M |
| 2024-01-11 | 3.54 | 3.65 | 3.54 | 3.60 | 40.1M |
| 2024-01-10 | 3.55 | 3.63 | 3.45 | 3.58 | 44.8M |
| 2024-01-09 | 3.65 | 3.69 | 3.53 | 3.58 | 53.2M |
| 2024-01-08 | 3.77 | 3.79 | 3.64 | 3.65 | 65.7M |
| 2024-01-05 | 4.00 | 4.04 | 3.81 | 3.83 | 64.9M |
| 2024-01-04 | 3.99 | 4.05 | 3.94 | 4.02 | 73.3M |
| 2024-01-03 | 3.90 | 4.08 | 3.83 | 4.05 | 128.1M |
| 2024-01-02 | 3.88 | 3.99 | 3.85 | 3.94 | 71.7M |