3.04
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.89 | 4.03 | 3.85 | 3.94 | 105.6M |
| 2022-12-29 | 3.83 | 3.93 | 3.82 | 3.87 | 76.3M |
| 2022-12-28 | 3.93 | 3.96 | 3.86 | 3.89 | 92.7M |
| 2022-12-27 | 3.91 | 3.92 | 3.83 | 3.92 | 92.8M |
| 2022-12-26 | 3.83 | 3.92 | 3.79 | 3.90 | 92.4M |
| 2022-12-23 | 3.89 | 3.96 | 3.77 | 3.84 | 139.6M |
| 2022-12-22 | 4.13 | 4.15 | 3.89 | 3.91 | 170.7M |
| 2022-12-21 | 4.13 | 4.20 | 4.07 | 4.09 | 86.9M |
| 2022-12-20 | 4.06 | 4.18 | 4.01 | 4.13 | 117.7M |
| 2022-12-19 | 4.21 | 4.26 | 4.03 | 4.07 | 176.4M |
| 2022-12-16 | 4.37 | 4.44 | 4.26 | 4.28 | 102.1M |
| 2022-12-15 | 4.38 | 4.45 | 4.33 | 4.42 | 82.5M |
| 2022-12-14 | 4.48 | 4.65 | 4.41 | 4.42 | 159.1M |
| 2022-12-13 | 4.50 | 4.75 | 4.50 | 4.59 | 294.9M |
| 2022-12-12 | 4.40 | 4.42 | 4.10 | 4.40 | 178.6M |
| 2022-12-09 | 4.39 | 4.45 | 4.32 | 4.38 | 180.7M |
| 2022-12-08 | 4.38 | 4.45 | 4.28 | 4.30 | 167.1M |
| 2022-12-07 | 4.51 | 4.59 | 4.38 | 4.46 | 132.8M |
| 2022-12-06 | 4.53 | 4.61 | 4.51 | 4.54 | 113.8M |
| 2022-12-05 | 4.38 | 4.65 | 4.37 | 4.59 | 257.2M |
| 2022-12-02 | 4.46 | 4.48 | 4.24 | 4.35 | 184.5M |
| 2022-12-01 | 4.43 | 4.53 | 4.34 | 4.49 | 146.5M |
| 2022-11-30 | 4.70 | 4.71 | 4.26 | 4.44 | 319.7M |
| 2022-11-29 | 4.74 | 4.84 | 4.61 | 4.73 | 169.1M |
| 2022-11-28 | 4.73 | 4.89 | 4.64 | 4.84 | 104.6M |
| 2022-11-25 | 4.86 | 4.91 | 4.78 | 4.83 | 107.3M |
| 2022-11-24 | 4.87 | 4.95 | 4.81 | 4.91 | 123.0M |
| 2022-11-23 | 5.02 | 5.05 | 4.90 | 5.00 | 154.8M |
| 2022-11-22 | 5.12 | 5.28 | 5.06 | 5.10 | 263.6M |
| 2022-11-21 | 4.86 | 5.07 | 4.82 | 5.02 | 141.9M |
| 2022-11-18 | 5.30 | 5.38 | 4.95 | 4.96 | 252.2M |
| 2022-11-17 | 5.06 | 5.20 | 4.90 | 5.13 | 264.7M |
| 2022-11-16 | 5.00 | 5.20 | 4.95 | 5.12 | 335.7M |
| 2022-11-15 | 4.75 | 4.88 | 4.70 | 4.79 | 176.3M |
| 2022-11-14 | 4.80 | 4.93 | 4.67 | 4.80 | 182.7M |
| 2022-11-11 | 4.82 | 4.90 | 4.50 | 4.89 | 309.8M |
| 2022-11-10 | 4.75 | 4.89 | 4.58 | 4.85 | 212.5M |
| 2022-11-09 | 5.07 | 5.14 | 4.85 | 4.96 | 187.8M |
| 2022-11-08 | 5.30 | 5.31 | 4.83 | 4.95 | 310.1M |
| 2022-11-07 | 5.44 | 5.51 | 5.26 | 5.33 | 290.9M |
| 2022-11-04 | 5.00 | 5.34 | 4.99 | 5.34 | 317.9M |
| 2022-11-03 | 4.88 | 4.99 | 4.78 | 4.85 | 197.3M |
| 2022-11-02 | 4.80 | 5.05 | 4.73 | 4.99 | 335.8M |
| 2022-11-01 | 4.73 | 4.88 | 4.46 | 4.61 | 320.1M |
| 2022-10-31 | 4.97 | 5.06 | 4.67 | 4.67 | 304.9M |
| 2022-10-28 | 5.30 | 5.50 | 5.16 | 5.19 | 186.4M |
| 2022-10-27 | 5.32 | 5.68 | 5.21 | 5.40 | 225.3M |
| 2022-10-26 | 5.41 | 5.48 | 5.14 | 5.42 | 233.7M |
| 2022-10-25 | 5.40 | 5.71 | 5.39 | 5.56 | 239.4M |
| 2022-10-24 | 5.97 | 5.97 | 5.45 | 5.45 | 302.7M |
| 2022-10-21 | 5.70 | 6.12 | 5.58 | 6.06 | 244.9M |
| 2022-10-20 | 6.00 | 6.02 | 5.69 | 5.78 | 266.9M |
| 2022-10-19 | 5.85 | 6.25 | 5.85 | 6.08 | 324.0M |
| 2022-10-18 | 5.83 | 5.93 | 5.68 | 5.76 | 306.9M |
| 2022-10-17 | 5.15 | 5.73 | 5.08 | 5.73 | 366.0M |
| 2022-10-14 | 4.94 | 5.21 | 4.91 | 5.21 | 356.8M |
| 2022-10-13 | 4.73 | 4.98 | 4.69 | 4.74 | 271.3M |
| 2022-10-12 | 4.80 | 4.90 | 4.55 | 4.67 | 210.3M |
| 2022-10-11 | 4.75 | 4.84 | 4.56 | 4.81 | 198.4M |
| 2022-10-10 | 4.80 | 5.03 | 4.70 | 4.78 | 225.3M |
| 2022-09-30 | 4.76 | 5.11 | 4.76 | 4.98 | 329.5M |
| 2022-09-29 | 5.34 | 5.39 | 5.00 | 5.00 | 356.7M |
| 2022-09-28 | 5.45 | 5.63 | 5.05 | 5.55 | 394.1M |
| 2022-09-27 | 5.38 | 5.46 | 5.08 | 5.27 | 260.8M |
| 2022-09-26 | 5.29 | 5.51 | 5.24 | 5.29 | 289.8M |
| 2022-09-23 | 5.56 | 5.75 | 5.36 | 5.43 | 378.4M |
| 2022-09-22 | 5.32 | 5.64 | 5.16 | 5.55 | 563.3M |
| 2022-09-21 | 4.68 | 5.13 | 4.63 | 5.13 | 232.8M |
| 2022-09-20 | 4.49 | 4.70 | 4.36 | 4.66 | 306.6M |
| 2022-09-19 | 4.45 | 4.52 | 4.30 | 4.42 | 265.4M |
| 2022-09-16 | 4.35 | 4.59 | 4.24 | 4.24 | 273.6M |
| 2022-09-15 | 4.70 | 4.75 | 4.38 | 4.48 | 295.7M |
| 2022-09-14 | 4.37 | 4.85 | 4.31 | 4.64 | 372.8M |
| 2022-09-13 | 4.55 | 4.71 | 4.28 | 4.41 | 348.9M |
| 2022-09-09 | 4.34 | 4.44 | 4.19 | 4.37 | 256.3M |
| 2022-09-08 | 4.14 | 4.42 | 4.02 | 4.29 | 341.1M |
| 2022-09-07 | 4.19 | 4.23 | 4.05 | 4.21 | 309.3M |
| 2022-09-06 | 4.00 | 4.31 | 3.93 | 4.20 | 557.0M |
| 2022-09-05 | 3.74 | 3.99 | 3.73 | 3.99 | 398.6M |
| 2022-09-02 | 3.42 | 3.73 | 3.42 | 3.63 | 263.6M |
| 2022-09-01 | 3.52 | 3.54 | 3.36 | 3.43 | 192.9M |
| 2022-08-31 | 3.78 | 3.81 | 3.49 | 3.49 | 391.0M |
| 2022-08-30 | 3.74 | 3.97 | 3.69 | 3.88 | 440.8M |
| 2022-08-29 | 3.38 | 3.68 | 3.36 | 3.61 | 228.3M |
| 2022-08-26 | 3.77 | 3.83 | 3.43 | 3.45 | 304.1M |
| 2022-08-25 | 3.56 | 3.86 | 3.48 | 3.72 | 331.5M |
| 2022-08-24 | 3.69 | 3.72 | 3.50 | 3.52 | 150.2M |
| 2022-08-23 | 3.59 | 3.76 | 3.50 | 3.67 | 267.7M |
| 2022-08-22 | 3.34 | 3.68 | 3.32 | 3.66 | 297.7M |
| 2022-08-19 | 3.43 | 3.45 | 3.31 | 3.36 | 135.3M |
| 2022-08-18 | 3.49 | 3.56 | 3.39 | 3.42 | 202.4M |
| 2022-08-17 | 3.77 | 3.77 | 3.43 | 3.49 | 285.6M |
| 2022-08-16 | 3.68 | 3.89 | 3.60 | 3.76 | 233.4M |
| 2022-08-15 | 3.78 | 3.81 | 3.67 | 3.69 | 115.7M |
| 2022-08-12 | 3.71 | 3.91 | 3.68 | 3.78 | 201.0M |
| 2022-08-11 | 3.61 | 3.82 | 3.60 | 3.66 | 148.3M |
| 2022-08-10 | 3.72 | 3.76 | 3.56 | 3.60 | 118.2M |
| 2022-08-09 | 3.46 | 3.64 | 3.44 | 3.59 | 120.1M |
| 2022-08-08 | 3.45 | 3.51 | 3.39 | 3.47 | 73.3M |
| 2022-08-05 | 3.35 | 3.49 | 3.32 | 3.48 | 117.7M |
| 2022-08-04 | 3.60 | 3.62 | 3.29 | 3.39 | 170.1M |
| 2022-08-03 | 3.76 | 3.86 | 3.53 | 3.55 | 176.2M |
| 2022-08-02 | 3.93 | 3.98 | 3.64 | 3.70 | 256.0M |
| 2022-08-01 | 3.71 | 3.96 | 3.65 | 3.96 | 280.0M |
| 2022-07-29 | 3.55 | 3.62 | 3.51 | 3.60 | 83.3M |
| 2022-07-28 | 3.77 | 3.77 | 3.59 | 3.63 | 118.6M |
| 2022-07-27 | 3.70 | 3.83 | 3.66 | 3.70 | 128.2M |
| 2022-07-26 | 3.75 | 3.75 | 3.60 | 3.73 | 166.5M |
| 2022-07-25 | 3.58 | 3.79 | 3.54 | 3.59 | 165.6M |
| 2022-07-22 | 3.55 | 3.77 | 3.54 | 3.65 | 155.4M |
| 2022-07-21 | 3.74 | 3.75 | 3.60 | 3.61 | 158.6M |
| 2022-07-20 | 3.61 | 3.84 | 3.55 | 3.74 | 224.0M |
| 2022-07-19 | 3.56 | 3.69 | 3.50 | 3.61 | 273.3M |
| 2022-07-18 | 3.19 | 3.49 | 3.19 | 3.49 | 312.4M |
| 2022-07-15 | 3.25 | 3.29 | 3.13 | 3.17 | 143.2M |
| 2022-07-14 | 3.21 | 3.25 | 3.15 | 3.23 | 113.2M |
| 2022-07-13 | 3.16 | 3.27 | 3.15 | 3.21 | 138.7M |
| 2022-07-12 | 3.31 | 3.32 | 3.16 | 3.21 | 181.7M |
| 2022-07-11 | 3.27 | 3.37 | 3.20 | 3.33 | 177.9M |
| 2022-07-08 | 3.46 | 3.51 | 3.21 | 3.24 | 241.2M |
| 2022-07-07 | 3.30 | 3.40 | 3.27 | 3.32 | 319.4M |
| 2022-07-06 | 3.73 | 3.77 | 3.52 | 3.52 | 276.4M |
| 2022-07-05 | 3.81 | 3.97 | 3.76 | 3.91 | 235.9M |
| 2022-07-04 | 3.82 | 3.91 | 3.71 | 3.80 | 235.8M |
| 2022-07-01 | 3.98 | 3.98 | 3.70 | 3.76 | 275.2M |
| 2022-06-30 | 4.18 | 4.24 | 3.90 | 4.03 | 326.0M |
| 2022-06-29 | 4.50 | 4.56 | 4.23 | 4.25 | 331.7M |
| 2022-06-28 | 4.10 | 4.43 | 4.04 | 4.43 | 308.7M |
| 2022-06-27 | 3.79 | 4.07 | 3.73 | 4.03 | 268.8M |
| 2022-06-24 | 3.77 | 3.90 | 3.65 | 3.76 | 219.9M |
| 2022-06-23 | 3.68 | 3.88 | 3.55 | 3.84 | 328.4M |
| 2022-06-22 | 3.72 | 3.94 | 3.71 | 3.86 | 539.1M |
| 2022-06-21 | 3.57 | 3.68 | 3.48 | 3.58 | 355.2M |
| 2022-06-20 | 3.69 | 3.78 | 3.57 | 3.57 | 367.0M |
| 2022-06-17 | 3.92 | 3.95 | 3.59 | 3.78 | 310.7M |
| 2022-06-16 | 4.02 | 4.09 | 3.82 | 3.92 | 276.1M |
| 2022-06-15 | 4.27 | 4.32 | 4.00 | 4.00 | 255.1M |
| 2022-06-14 | 4.11 | 4.19 | 3.92 | 4.16 | 275.9M |
| 2022-06-13 | 4.07 | 4.29 | 3.97 | 4.11 | 404.3M |
| 2022-06-10 | 3.70 | 4.16 | 3.66 | 4.08 | 502.3M |
| 2022-06-09 | 3.94 | 4.04 | 3.72 | 3.78 | 402.1M |
| 2022-06-08 | 3.90 | 4.07 | 3.77 | 3.97 | 521.7M |
| 2022-06-07 | 3.57 | 3.93 | 3.55 | 3.93 | 572.5M |
| 2022-06-06 | 3.55 | 3.64 | 3.37 | 3.57 | 462.6M |
| 2022-06-02 | 3.52 | 3.63 | 3.37 | 3.40 | 455.6M |
| 2022-06-01 | 3.28 | 3.65 | 3.20 | 3.57 | 741.2M |
| 2022-05-31 | 3.12 | 3.32 | 3.12 | 3.32 | 550.2M |
| 2022-05-30 | 3.10 | 3.19 | 2.95 | 3.02 | 357.4M |
| 2022-05-27 | 3.08 | 3.31 | 3.02 | 3.15 | 429.6M |
| 2022-05-26 | 3.15 | 3.20 | 2.87 | 3.14 | 552.3M |
| 2022-05-25 | 3.01 | 3.31 | 2.98 | 3.18 | 666.0M |
| 2022-05-24 | 3.15 | 3.35 | 3.01 | 3.01 | 484.1M |
| 2022-05-23 | 2.99 | 3.21 | 2.99 | 3.13 | 345.9M |
| 2022-05-20 | 2.95 | 3.15 | 2.93 | 3.05 | 413.0M |
| 2022-05-19 | 2.89 | 3.07 | 2.84 | 2.92 | 375.5M |
| 2022-05-18 | 3.12 | 3.16 | 2.93 | 2.97 | 445.7M |
| 2022-05-17 | 3.00 | 3.25 | 2.87 | 3.11 | 546.9M |
| 2022-05-16 | 2.80 | 2.99 | 2.70 | 2.99 | 506.5M |
| 2022-05-13 | 2.47 | 2.72 | 2.47 | 2.72 | 590.0M |
| 2022-05-12 | 2.53 | 2.61 | 2.40 | 2.47 | 380.2M |
| 2022-05-11 | 2.40 | 2.67 | 2.40 | 2.50 | 590.9M |
| 2022-05-10 | 2.50 | 2.58 | 2.30 | 2.48 | 693.4M |
| 2022-05-09 | 2.20 | 2.40 | 2.17 | 2.40 | 387.1M |
| 2022-05-06 | 2.00 | 2.26 | 1.97 | 2.18 | 518.2M |
| 2022-05-05 | 1.92 | 2.08 | 1.92 | 2.05 | 232.4M |
| 2022-04-29 | 1.86 | 1.90 | 1.84 | 1.90 | 69.8M |
| 2022-04-28 | 1.79 | 1.90 | 1.77 | 1.86 | 105.1M |
| 2022-04-27 | 1.77 | 1.80 | 1.70 | 1.79 | 71.0M |
| 2022-04-26 | 1.83 | 1.84 | 1.78 | 1.79 | 68.4M |
| 2022-04-25 | 1.93 | 1.94 | 1.82 | 1.82 | 112.6M |
| 2022-04-22 | 1.86 | 2.00 | 1.85 | 1.96 | 128.0M |
| 2022-04-21 | 1.91 | 1.93 | 1.87 | 1.87 | 78.0M |
| 2022-04-20 | 1.94 | 1.96 | 1.91 | 1.92 | 49.5M |
| 2022-04-19 | 1.94 | 1.96 | 1.92 | 1.95 | 39.9M |
| 2022-04-18 | 1.96 | 1.96 | 1.91 | 1.93 | 47.4M |
| 2022-04-15 | 1.98 | 2.00 | 1.94 | 1.95 | 59.0M |
| 2022-04-14 | 1.98 | 2.01 | 1.97 | 1.99 | 71.2M |
| 2022-04-13 | 1.98 | 2.03 | 1.96 | 1.98 | 109.1M |
| 2022-04-12 | 1.91 | 1.99 | 1.90 | 1.99 | 89.9M |
| 2022-04-11 | 1.96 | 1.98 | 1.90 | 1.91 | 63.2M |
| 2022-04-08 | 1.96 | 1.97 | 1.92 | 1.94 | 46.4M |
| 2022-04-07 | 1.99 | 2.03 | 1.95 | 1.95 | 75.7M |
| 2022-04-06 | 1.95 | 2.00 | 1.93 | 1.99 | 88.8M |
| 2022-04-01 | 1.92 | 1.97 | 1.90 | 1.96 | 108.6M |
| 2022-03-31 | 1.91 | 1.92 | 1.89 | 1.91 | 44.5M |
| 2022-03-30 | 1.90 | 1.91 | 1.88 | 1.90 | 49.5M |
| 2022-03-29 | 1.90 | 1.96 | 1.89 | 1.91 | 71.0M |
| 2022-03-28 | 1.85 | 1.94 | 1.83 | 1.91 | 80.7M |
| 2022-03-25 | 1.86 | 1.88 | 1.85 | 1.85 | 34.8M |
| 2022-03-24 | 1.88 | 1.89 | 1.85 | 1.86 | 33.8M |
| 2022-03-23 | 1.89 | 1.90 | 1.87 | 1.89 | 39.3M |
| 2022-03-22 | 1.87 | 1.90 | 1.86 | 1.89 | 49.1M |
| 2022-03-21 | 1.88 | 1.90 | 1.86 | 1.88 | 44.4M |
| 2022-03-18 | 1.85 | 1.89 | 1.84 | 1.88 | 53.9M |
| 2022-03-17 | 1.86 | 1.89 | 1.85 | 1.86 | 65.4M |
| 2022-03-16 | 1.82 | 1.86 | 1.78 | 1.86 | 74.4M |
| 2022-03-15 | 1.90 | 1.91 | 1.80 | 1.80 | 120.7M |
| 2022-03-14 | 1.94 | 1.96 | 1.90 | 1.91 | 63.8M |
| 2022-03-11 | 1.93 | 1.96 | 1.88 | 1.95 | 86.1M |
| 2022-03-10 | 1.96 | 1.98 | 1.93 | 1.94 | 84.4M |
| 2022-03-09 | 2.02 | 2.03 | 1.90 | 1.94 | 128.1M |
| 2022-03-08 | 2.09 | 2.10 | 2.00 | 2.01 | 118.6M |
| 2022-03-07 | 2.14 | 2.18 | 2.07 | 2.08 | 156.7M |
| 2022-03-04 | 2.20 | 2.20 | 2.11 | 2.14 | 268.7M |
| 2022-03-03 | 2.09 | 2.29 | 2.07 | 2.23 | 380.6M |
| 2022-03-02 | 2.04 | 2.08 | 2.03 | 2.08 | 74.6M |
| 2022-03-01 | 2.04 | 2.06 | 2.02 | 2.03 | 47.3M |
| 2022-02-28 | 2.03 | 2.05 | 2.01 | 2.04 | 69.9M |
| 2022-02-25 | 1.98 | 2.03 | 1.98 | 2.00 | 50.2M |
| 2022-02-24 | 2.02 | 2.02 | 1.95 | 1.97 | 53.6M |
| 2022-02-23 | 2.01 | 2.04 | 2.01 | 2.01 | 42.4M |
| 2022-02-22 | 2.03 | 2.05 | 1.99 | 2.01 | 45.3M |
| 2022-02-21 | 2.02 | 2.05 | 2.01 | 2.04 | 35.2M |
| 2022-02-18 | 1.99 | 2.03 | 1.98 | 2.02 | 36.3M |
| 2022-02-17 | 2.02 | 2.03 | 1.99 | 2.00 | 33.9M |
| 2022-02-16 | 2.02 | 2.05 | 2.00 | 2.02 | 41.5M |
| 2022-02-15 | 2.05 | 2.05 | 2.00 | 2.01 | 40.4M |
| 2022-02-14 | 2.05 | 2.07 | 2.03 | 2.04 | 54.8M |
| 2022-02-11 | 2.07 | 2.08 | 2.04 | 2.05 | 50.5M |
| 2022-02-10 | 2.07 | 2.08 | 2.05 | 2.07 | 53.9M |
| 2022-02-09 | 2.05 | 2.07 | 2.02 | 2.07 | 66.8M |
| 2022-02-08 | 1.95 | 2.06 | 1.94 | 2.05 | 105.4M |
| 2022-02-07 | 1.90 | 1.96 | 1.89 | 1.95 | 59.7M |
| 2022-01-28 | 1.90 | 1.91 | 1.88 | 1.89 | 40.6M |
| 2022-01-27 | 1.92 | 1.92 | 1.88 | 1.89 | 48.5M |
| 2022-01-26 | 1.89 | 1.93 | 1.89 | 1.92 | 32.5M |
| 2022-01-25 | 1.96 | 1.97 | 1.89 | 1.89 | 56.8M |
| 2022-01-24 | 2.00 | 2.01 | 1.96 | 1.96 | 40.6M |
| 2022-01-21 | 2.03 | 2.04 | 2.00 | 2.00 | 32.2M |
| 2022-01-20 | 2.03 | 2.05 | 2.02 | 2.03 | 29.2M |
| 2022-01-19 | 2.00 | 2.05 | 2.00 | 2.02 | 38.2M |
| 2022-01-18 | 2.03 | 2.03 | 1.99 | 2.01 | 49.2M |
| 2022-01-17 | 2.03 | 2.05 | 2.02 | 2.03 | 22.1M |
| 2022-01-14 | 2.08 | 2.08 | 2.02 | 2.03 | 44.8M |
| 2022-01-13 | 2.07 | 2.12 | 2.06 | 2.07 | 55.6M |
| 2022-01-12 | 2.10 | 2.10 | 2.05 | 2.06 | 34.9M |
| 2022-01-11 | 2.08 | 2.10 | 2.08 | 2.09 | 38.6M |
| 2022-01-10 | 2.07 | 2.10 | 2.07 | 2.09 | 52.8M |
| 2022-01-07 | 2.05 | 2.11 | 2.04 | 2.07 | 86.5M |
| 2022-01-06 | 2.04 | 2.06 | 2.03 | 2.05 | 37.3M |
| 2022-01-05 | 2.05 | 2.06 | 2.03 | 2.04 | 47.5M |
| 2022-01-04 | 2.01 | 2.06 | 2.01 | 2.05 | 62.8M |