0.33
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 3.60 | 3.64 | 3.58 | 3.60 | 1.3M |
| 2021-12-29 | 3.56 | 3.64 | 3.54 | 3.58 | 4.7M |
| 2021-12-28 | 3.66 | 3.66 | 3.54 | 3.54 | 5.3M |
| 2021-12-27 | 3.66 | 3.66 | 3.56 | 3.62 | 3.5M |
| 2021-12-24 | 3.68 | 3.74 | 3.66 | 3.66 | 5.3M |
| 2021-12-23 | 3.72 | 3.76 | 3.64 | 3.64 | 10.0M |
| 2021-12-22 | 3.58 | 3.74 | 3.54 | 3.72 | 20.2M |
| 2021-12-21 | 3.66 | 3.66 | 3.52 | 3.54 | 4.2M |
| 2021-12-20 | 3.68 | 3.70 | 3.56 | 3.60 | 5.0M |
| 2021-12-17 | 3.54 | 3.72 | 3.50 | 3.68 | 9.5M |
| 2021-12-16 | 3.62 | 3.62 | 3.54 | 3.54 | 5.7M |
| 2021-12-15 | 3.58 | 3.68 | 3.56 | 3.60 | 7.0M |
| 2021-12-14 | 3.64 | 3.64 | 3.52 | 3.58 | 8.3M |
| 2021-12-13 | 3.64 | 3.70 | 3.60 | 3.64 | 2.3M |
| 2021-12-09 | 3.72 | 3.72 | 3.64 | 3.66 | 2.7M |
| 2021-12-08 | 3.78 | 3.78 | 3.66 | 3.66 | 5.0M |
| 2021-12-07 | 3.76 | 3.92 | 3.62 | 3.70 | 37.4M |
| 2021-12-03 | 3.70 | 3.84 | 3.70 | 3.74 | 8.8M |
| 2021-12-02 | 3.68 | 3.72 | 3.62 | 3.64 | 3.4M |
| 2021-12-01 | 3.52 | 3.72 | 3.52 | 3.70 | 8.5M |
| 2021-11-30 | 3.62 | 3.64 | 3.50 | 3.52 | 4.6M |
| 2021-11-29 | 3.70 | 3.72 | 3.54 | 3.56 | 10.9M |
| 2021-11-26 | 3.78 | 3.80 | 3.68 | 3.74 | 12.6M |
| 2021-11-25 | 3.64 | 3.92 | 3.60 | 3.80 | 51.0M |
| 2021-11-24 | 3.54 | 3.64 | 3.54 | 3.62 | 2.3M |
| 2021-11-23 | 3.58 | 3.64 | 3.46 | 3.54 | 7.8M |
| 2021-11-22 | 3.56 | 3.62 | 3.56 | 3.62 | 1.3M |
| 2021-11-19 | 3.62 | 3.66 | 3.58 | 3.58 | 2.5M |
| 2021-11-18 | 3.56 | 3.64 | 3.50 | 3.64 | 3.5M |
| 2021-11-17 | 3.54 | 3.58 | 3.50 | 3.52 | 1.0M |
| 2021-11-16 | 3.52 | 3.60 | 3.50 | 3.56 | 2.8M |
| 2021-11-15 | 3.72 | 3.74 | 3.46 | 3.48 | 10.0M |
| 2021-11-12 | 3.72 | 3.78 | 2.68 | 3.60 | 18.1M |
| 2021-11-11 | 3.80 | 3.82 | 3.72 | 3.74 | 4.1M |
| 2021-11-10 | 3.66 | 3.82 | 3.62 | 3.78 | 5.9M |
| 2021-11-09 | 3.46 | 3.62 | 3.46 | 3.60 | 3.7M |
| 2021-11-08 | 3.58 | 3.62 | 3.42 | 3.46 | 8.0M |
| 2021-11-05 | 3.76 | 3.76 | 3.46 | 3.56 | 11.4M |
| 2021-11-04 | 3.66 | 3.74 | 3.64 | 3.74 | 2.8M |
| 2021-11-03 | 3.72 | 3.82 | 3.62 | 3.66 | 8.8M |
| 2021-11-02 | 3.96 | 4.04 | 3.72 | 3.72 | 35.8M |
| 2021-11-01 | 3.80 | 3.98 | 3.80 | 3.94 | 9.7M |
| 2021-10-29 | 3.84 | 3.88 | 3.80 | 3.80 | 4.2M |
| 2021-10-28 | 3.98 | 4.00 | 3.80 | 3.84 | 6.0M |
| 2021-10-27 | 3.98 | 4.04 | 3.90 | 3.90 | 10.4M |
| 2021-10-26 | 3.82 | 3.98 | 3.82 | 3.96 | 14.2M |
| 2021-10-25 | 3.86 | 3.88 | 3.76 | 3.82 | 5.6M |
| 2021-10-21 | 3.88 | 3.90 | 3.82 | 3.86 | 6.6M |
| 2021-10-20 | 3.76 | 3.90 | 3.72 | 3.86 | 13.5M |
| 2021-10-19 | 3.78 | 3.84 | 3.70 | 3.78 | 6.4M |
| 2021-10-18 | 3.60 | 3.76 | 3.58 | 3.74 | 7.5M |
| 2021-10-15 | 3.58 | 3.64 | 3.54 | 3.60 | 2.7M |
| 2021-10-14 | 3.60 | 3.60 | 3.52 | 3.58 | 1.5M |
| 2021-10-12 | 3.66 | 3.66 | 3.58 | 3.62 | 2.2M |
| 2021-10-11 | 3.70 | 3.70 | 3.58 | 3.64 | 4.1M |
| 2021-10-08 | 3.50 | 3.74 | 3.50 | 3.64 | 8.0M |
| 2021-10-07 | 3.46 | 3.56 | 3.38 | 3.50 | 4.3M |
| 2021-10-06 | 3.28 | 3.48 | 3.28 | 3.42 | 3.9M |
| 2021-10-05 | 3.48 | 3.52 | 3.32 | 3.32 | 5.9M |
| 2021-10-04 | 3.48 | 3.54 | 3.44 | 3.48 | 3.6M |
| 2021-10-01 | 3.52 | 3.56 | 3.46 | 3.48 | 4.8M |
| 2021-09-30 | 3.56 | 3.58 | 3.50 | 3.56 | 3.1M |
| 2021-09-29 | 3.62 | 3.64 | 3.50 | 3.58 | 6.0M |
| 2021-09-28 | 3.70 | 3.74 | 3.64 | 3.64 | 3.2M |
| 2021-09-27 | 3.78 | 3.84 | 3.66 | 3.70 | 7.1M |
| 2021-09-23 | 3.70 | 3.86 | 3.70 | 3.80 | 4.5M |
| 2021-09-22 | 3.82 | 3.82 | 3.72 | 3.74 | 3.8M |
| 2021-09-21 | 3.70 | 3.82 | 3.58 | 3.82 | 5.7M |
| 2021-09-20 | 3.70 | 3.82 | 3.68 | 3.72 | 2.5M |
| 2021-09-17 | 3.86 | 3.86 | 3.68 | 3.74 | 8.9M |
| 2021-09-16 | 3.92 | 3.92 | 3.84 | 3.84 | 5.0M |
| 2021-09-15 | 3.90 | 3.94 | 3.88 | 3.90 | 3.4M |
| 2021-09-14 | 3.92 | 3.94 | 3.88 | 3.90 | 4.4M |
| 2021-09-13 | 3.96 | 3.96 | 3.86 | 3.92 | 12.8M |
| 2021-09-10 | 4.02 | 4.06 | 3.98 | 4.00 | 16.4M |
| 2021-09-09 | 4.10 | 4.12 | 4.02 | 4.02 | 12.8M |
| 2021-09-08 | 4.02 | 4.18 | 4.00 | 4.06 | 19.7M |
| 2021-09-07 | 4.08 | 4.46 | 4.06 | 4.06 | 98.3M |
| 2021-09-06 | 4.12 | 4.16 | 4.02 | 4.08 | 15.2M |
| 2021-09-03 | 3.98 | 4.12 | 3.92 | 4.04 | 21.6M |
| 2021-09-02 | 4.06 | 4.08 | 3.96 | 3.98 | 18.5M |
| 2021-09-01 | 4.02 | 4.12 | 3.98 | 4.06 | 21.0M |
| 2021-08-31 | 4.08 | 4.22 | 3.84 | 4.00 | 61.9M |
| 2021-08-30 | 4.12 | 4.12 | 3.98 | 4.04 | 6.0M |
| 2021-08-27 | 4.12 | 4.12 | 3.90 | 4.08 | 17.7M |
| 2021-08-26 | 4.22 | 4.22 | 4.10 | 4.10 | 15.6M |
| 2021-08-25 | 4.08 | 4.20 | 4.02 | 4.18 | 16.2M |
| 2021-08-24 | 3.80 | 4.10 | 3.74 | 4.06 | 32.2M |
| 2021-08-23 | 3.92 | 3.94 | 3.78 | 3.82 | 4.6M |
| 2021-08-20 | 3.84 | 3.88 | 3.80 | 3.88 | 4.1M |
| 2021-08-19 | 3.86 | 3.94 | 3.80 | 3.86 | 6.7M |
| 2021-08-18 | 3.74 | 3.86 | 3.70 | 3.86 | 5.0M |
| 2021-08-17 | 3.90 | 3.92 | 3.66 | 3.72 | 8.7M |
| 2021-08-16 | 3.92 | 3.94 | 3.54 | 3.88 | 12.0M |
| 2021-08-13 | 4.14 | 4.22 | 3.76 | 3.92 | 43.1M |
| 2021-08-11 | 4.40 | 4.40 | 4.14 | 4.22 | 19.4M |
| 2021-08-10 | 4.10 | 4.38 | 4.10 | 4.36 | 42.0M |
| 2021-08-09 | 4.14 | 4.18 | 4.08 | 4.08 | 12.5M |
| 2021-08-06 | 4.20 | 4.20 | 4.06 | 4.14 | 18.6M |
| 2021-08-05 | 4.00 | 4.38 | 3.96 | 4.22 | 102.0M |
| 2021-08-04 | 4.08 | 4.12 | 3.90 | 4.02 | 42.1M |
| 2021-08-03 | 3.92 | 3.98 | 3.82 | 3.98 | 18.1M |
| 2021-08-02 | 3.88 | 4.04 | 3.78 | 3.90 | 29.3M |
| 2021-07-30 | 3.76 | 3.98 | 3.74 | 3.88 | 59.1M |
| 2021-07-29 | 3.52 | 3.84 | 3.42 | 3.74 | 39.6M |
| 2021-07-27 | 3.82 | 3.84 | 3.64 | 3.70 | 22.5M |
| 2021-07-23 | 3.76 | 4.00 | 3.76 | 3.90 | 30.5M |
| 2021-07-22 | 4.12 | 4.12 | 3.60 | 3.80 | 85.3M |
| 2021-07-21 | 4.02 | 4.12 | 4.02 | 4.10 | 28.5M |
| 2021-07-20 | 3.86 | 4.04 | 3.70 | 3.98 | 42.9M |
| 2021-07-19 | 3.66 | 3.86 | 3.66 | 3.82 | 22.2M |
| 2021-07-16 | 3.70 | 3.78 | 3.54 | 3.76 | 22.9M |
| 2021-07-15 | 3.42 | 3.70 | 3.42 | 3.58 | 31.4M |
| 2021-07-14 | 3.30 | 3.44 | 3.28 | 3.38 | 17.0M |
| 2021-07-13 | 3.26 | 3.50 | 3.24 | 3.30 | 27.6M |
| 2021-07-12 | 3.54 | 3.54 | 3.18 | 3.30 | 23.0M |
| 2021-07-09 | 3.52 | 3.62 | 3.36 | 3.48 | 19.1M |
| 2021-07-08 | 3.70 | 3.78 | 3.48 | 3.62 | 18.3M |
| 2021-07-07 | 4.00 | 4.00 | 3.68 | 3.80 | 40.0M |
| 2021-07-06 | 4.10 | 4.26 | 3.72 | 3.88 | 64.1M |
| 2021-07-05 | 3.48 | 4.12 | 3.20 | 4.12 | 94.5M |
| 2021-07-02 | 3.26 | 3.48 | 3.16 | 3.20 | 29.5M |
| 2021-07-01 | 3.16 | 3.28 | 3.12 | 3.26 | 8.2M |
| 2021-06-30 | 3.24 | 3.26 | 3.16 | 3.18 | 9.1M |
| 2021-06-29 | 3.22 | 3.32 | 3.18 | 3.26 | 11.5M |
| 2021-06-28 | 3.10 | 3.22 | 3.08 | 3.20 | 4.5M |
| 2021-06-25 | 3.36 | 3.36 | 3.16 | 3.22 | 13.3M |
| 2021-06-24 | 3.06 | 3.34 | 2.84 | 3.30 | 32.7M |
| 2021-06-23 | 3.30 | 3.34 | 2.96 | 3.10 | 31.4M |
| 2021-06-22 | 3.40 | 3.44 | 3.28 | 3.34 | 15.8M |
| 2021-06-21 | 3.28 | 3.44 | 3.20 | 3.42 | 20.4M |
| 2021-06-18 | 3.28 | 3.36 | 3.14 | 3.30 | 27.2M |
| 2021-06-17 | 3.04 | 3.30 | 3.02 | 3.24 | 40.3M |
| 2021-06-16 | 2.82 | 3.10 | 2.76 | 3.06 | 26.6M |
| 2021-06-15 | 2.94 | 3.04 | 2.70 | 2.82 | 42.9M |
| 2021-06-14 | 2.46 | 2.94 | 2.46 | 2.88 | 54.1M |
| 2021-06-11 | 2.28 | 2.46 | 2.22 | 2.38 | 26.5M |
| 2021-06-10 | 2.02 | 2.28 | 2.00 | 2.28 | 37.7M |
| 2021-06-09 | 1.99 | 2.06 | 1.92 | 2.02 | 22.1M |
| 2021-06-08 | 1.98 | 2.06 | 1.93 | 2.02 | 20.1M |
| 2021-06-07 | 1.90 | 2.02 | 1.86 | 2.02 | 51.4M |
| 2021-06-04 | 1.81 | 1.98 | 1.79 | 1.89 | 26.9M |
| 2021-06-02 | 1.84 | 1.88 | 1.76 | 1.83 | 42.3M |
| 2021-06-01 | 1.68 | 1.98 | 1.63 | 1.95 | 206.6M |
| 2021-05-31 | 1.58 | 1.66 | 1.53 | 1.65 | 50.7M |
| 2021-05-28 | 1.51 | 1.61 | 1.51 | 1.54 | 29.3M |
| 2021-05-27 | 1.53 | 1.58 | 1.50 | 1.50 | 11.6M |
| 2021-05-25 | 1.53 | 1.56 | 1.52 | 1.52 | 6.8M |
| 2021-05-24 | 1.50 | 1.55 | 1.48 | 1.52 | 13.7M |
| 2021-05-21 | 1.51 | 1.54 | 1.46 | 1.48 | 12.9M |
| 2021-05-20 | 1.57 | 1.61 | 1.49 | 1.49 | 25.8M |
| 2021-05-19 | 1.56 | 1.76 | 1.54 | 1.54 | 169.1M |
| 2021-05-18 | 1.50 | 1.61 | 1.44 | 1.61 | 31.5M |
| 2021-05-17 | 1.41 | 1.50 | 1.34 | 1.50 | 13.0M |
| 2021-05-14 | 1.46 | 1.46 | 1.32 | 1.40 | 6.3M |
| 2021-05-13 | 1.51 | 1.53 | 1.29 | 1.42 | 19.9M |
| 2021-05-12 | 1.61 | 1.62 | 1.55 | 1.57 | 24.6M |
| 2021-05-11 | 1.54 | 1.66 | 1.53 | 1.63 | 113.5M |
| 2021-05-10 | 1.51 | 1.55 | 1.49 | 1.55 | 7.1M |
| 2021-05-07 | 1.55 | 1.57 | 1.49 | 1.53 | 15.1M |
| 2021-05-06 | 1.58 | 1.62 | 1.55 | 1.58 | 58.2M |
| 2021-05-05 | 1.33 | 1.59 | 1.31 | 1.51 | 81.7M |
| 2021-04-30 | 1.32 | 1.36 | 1.31 | 1.33 | 4.0M |
| 2021-04-29 | 1.32 | 1.35 | 1.30 | 1.32 | 4.0M |
| 2021-04-28 | 1.34 | 1.35 | 1.29 | 1.30 | 5.1M |
| 2021-04-27 | 1.37 | 1.41 | 1.30 | 1.31 | 13.7M |
| 2021-04-26 | 1.33 | 1.39 | 1.31 | 1.35 | 19.8M |
| 2021-04-23 | 1.27 | 1.35 | 1.26 | 1.31 | 8.9M |
| 2021-04-22 | 1.37 | 1.41 | 1.31 | 1.33 | 18.9M |
| 2021-04-21 | 1.35 | 1.40 | 1.34 | 1.34 | 14.9M |
| 2021-04-20 | 1.33 | 1.38 | 1.32 | 1.34 | 14.4M |
| 2021-04-19 | 1.34 | 1.39 | 1.32 | 1.32 | 17.1M |
| 2021-04-16 | 1.35 | 1.35 | 1.26 | 1.26 | 12.5M |
| 2021-04-12 | 1.32 | 1.44 | 1.27 | 1.35 | 93.6M |
| 2021-04-09 | 1.15 | 1.29 | 1.15 | 1.26 | 20.1M |
| 2021-04-08 | 1.15 | 1.16 | 1.15 | 1.16 | 0.5M |
| 2021-04-07 | 1.12 | 1.21 | 1.11 | 1.14 | 2.2M |
| 2021-04-05 | 1.17 | 1.17 | 1.13 | 1.13 | 1.6M |
| 2021-04-02 | 1.20 | 1.20 | 1.16 | 1.17 | 1.4M |
| 2021-04-01 | 1.20 | 1.21 | 1.17 | 1.18 | 1.6M |
| 2021-03-31 | 1.18 | 1.20 | 1.16 | 1.18 | 1.8M |
| 2021-03-30 | 1.20 | 1.23 | 1.14 | 1.16 | 3.3M |
| 2021-03-29 | 1.17 | 1.25 | 1.17 | 1.19 | 2.2M |
| 2021-03-26 | 1.23 | 1.24 | 1.17 | 1.19 | 1.4M |
| 2021-03-25 | 1.27 | 1.28 | 1.20 | 1.22 | 2.9M |
| 2021-03-24 | 1.27 | 1.31 | 1.24 | 1.24 | 6.2M |
| 2021-03-23 | 1.22 | 1.35 | 1.21 | 1.28 | 23.3M |
| 2021-03-22 | 1.15 | 1.24 | 1.14 | 1.22 | 6.7M |
| 2021-03-19 | 1.13 | 1.17 | 1.12 | 1.14 | 3.2M |
| 2021-03-18 | 1.16 | 1.22 | 1.12 | 1.12 | 7.3M |
| 2021-03-17 | 1.13 | 1.26 | 1.13 | 1.19 | 16.4M |
| 2021-03-16 | 1.09 | 1.20 | 1.08 | 1.12 | 8.7M |
| 2021-03-15 | 1.04 | 1.18 | 1.02 | 1.11 | 12.2M |
| 2021-03-12 | 1.02 | 1.11 | 0.98 | 1.03 | 22.2M |
| 2021-03-11 | 0.90 | 0.94 | 0.88 | 0.94 | 1.9M |
| 2021-03-10 | 0.89 | 0.91 | 0.87 | 0.88 | 1.3M |
| 2021-03-09 | 0.89 | 0.93 | 0.87 | 0.87 | 1.4M |
| 2021-03-08 | 0.82 | 0.93 | 0.82 | 0.89 | 6.1M |
| 2021-03-05 | 0.77 | 0.83 | 0.77 | 0.82 | 0.7M |
| 2021-03-04 | 0.75 | 0.77 | 0.75 | 0.76 | 0.7M |
| 2021-03-03 | 0.79 | 0.80 | 0.76 | 0.77 | 0.7M |
| 2021-03-02 | 0.79 | 0.80 | 0.78 | 0.79 | 0.3M |
| 2021-03-01 | 0.82 | 0.82 | 0.74 | 0.79 | 1.1M |
| 2021-02-25 | 0.86 | 0.87 | 0.82 | 0.82 | 1.0M |
| 2021-02-24 | 0.89 | 0.91 | 0.85 | 0.85 | 1.5M |
| 2021-02-23 | 0.87 | 0.91 | 0.87 | 0.88 | 0.2M |
| 2021-02-22 | 0.86 | 0.92 | 0.86 | 0.86 | 0.6M |
| 2021-02-19 | 0.86 | 0.86 | 0.85 | 0.86 | 0.3M |
| 2021-02-18 | 0.90 | 0.90 | 0.87 | 0.87 | 0.5M |
| 2021-02-17 | 0.93 | 0.93 | 0.90 | 0.90 | 0.2M |
| 2021-02-16 | 0.90 | 0.91 | 0.88 | 0.91 | 0.5M |
| 2021-02-15 | 0.93 | 0.93 | 0.91 | 0.91 | 0.5M |
| 2021-02-11 | 0.97 | 0.97 | 0.89 | 0.93 | 0.7M |
| 2021-02-10 | 0.97 | 1.02 | 0.93 | 0.93 | 4.9M |
| 2021-02-09 | 0.92 | 0.92 | 0.88 | 0.88 | 0.6M |
| 2021-02-08 | 0.87 | 0.97 | 0.87 | 0.92 | 2.7M |
| 2021-02-05 | 0.93 | 0.93 | 0.85 | 0.87 | 2.1M |
| 2021-02-04 | 0.97 | 0.98 | 0.91 | 0.91 | 2.3M |
| 2021-02-03 | 0.83 | 1.01 | 0.83 | 0.94 | 7.7M |
| 2021-02-02 | 0.75 | 0.82 | 0.75 | 0.82 | 0.4M |
| 2021-02-01 | 0.74 | 0.77 | 0.74 | 0.77 | 0.1M |
| 2021-01-29 | 0.77 | 0.77 | 0.75 | 0.75 | 0.0M |
| 2021-01-28 | 0.80 | 0.80 | 0.75 | 0.75 | 0.1M |
| 2021-01-27 | 0.80 | 0.81 | 0.79 | 0.80 | 0.3M |
| 2021-01-26 | 0.76 | 0.84 | 0.75 | 0.82 | 1.5M |
| 2021-01-25 | 0.74 | 0.75 | 0.74 | 0.75 | 0.2M |
| 2021-01-22 | 0.75 | 0.75 | 0.72 | 0.74 | 0.1M |
| 2021-01-21 | 0.74 | 0.78 | 0.74 | 0.75 | 0.4M |
| 2021-01-20 | 0.75 | 0.75 | 0.74 | 0.74 | 0.0M |
| 2021-01-19 | 0.76 | 0.76 | 0.74 | 0.75 | 0.1M |
| 2021-01-18 | 0.74 | 0.75 | 0.72 | 0.75 | 0.2M |
| 2021-01-15 | 0.76 | 0.76 | 0.74 | 0.75 | 0.2M |
| 2021-01-14 | 0.79 | 0.79 | 0.76 | 0.76 | 0.0M |
| 2021-01-13 | 0.74 | 0.78 | 0.74 | 0.77 | 0.1M |
| 2021-01-12 | 0.76 | 0.76 | 0.74 | 0.75 | 0.7M |
| 2021-01-11 | 0.75 | 0.78 | 0.75 | 0.77 | 0.4M |
| 2021-01-08 | 0.79 | 0.80 | 0.70 | 0.74 | 0.8M |
| 2021-01-07 | 0.74 | 0.80 | 0.74 | 0.79 | 0.2M |
| 2021-01-06 | 0.78 | 0.78 | 0.73 | 0.73 | 0.2M |
| 2021-01-05 | 0.78 | 0.84 | 0.76 | 0.78 | 1.0M |
| 2021-01-04 | 0.76 | 0.76 | 0.75 | 0.76 | 0.1M |