2.49
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 | 3.35 | 3.36 | 3.30 | 3.32 | 16.6M |
| 2022-12-29 | 3.27 | 3.40 | 3.26 | 3.34 | 31.7M |
| 2022-12-28 | 3.30 | 3.32 | 3.26 | 3.27 | 17.3M |
| 2022-12-27 | 3.37 | 3.38 | 3.29 | 3.31 | 20.2M |
| 2022-12-26 | 3.36 | 3.38 | 3.34 | 3.36 | 21.0M |
| 2022-12-23 | 3.36 | 3.40 | 3.35 | 3.37 | 17.9M |
| 2022-12-22 | 3.47 | 3.49 | 3.35 | 3.37 | 23.8M |
| 2022-12-21 | 3.51 | 3.55 | 3.43 | 3.47 | 23.8M |
| 2022-12-20 | 3.58 | 3.60 | 3.50 | 3.51 | 25.9M |
| 2022-12-19 | 3.76 | 3.78 | 3.56 | 3.58 | 44.9M |
| 2022-12-16 | 3.69 | 3.80 | 3.67 | 3.79 | 40.4M |
| 2022-12-15 | 3.67 | 3.76 | 3.66 | 3.71 | 26.5M |
| 2022-12-14 | 3.81 | 3.83 | 3.67 | 3.68 | 43.2M |
| 2022-12-13 | 3.78 | 3.82 | 3.72 | 3.81 | 54.1M |
| 2022-12-12 | 3.73 | 3.82 | 3.71 | 3.80 | 72.0M |
| 2022-12-09 | 3.67 | 3.74 | 3.64 | 3.70 | 48.4M |
| 2022-12-08 | 3.69 | 3.71 | 3.62 | 3.66 | 36.6M |
| 2022-12-07 | 3.59 | 3.70 | 3.54 | 3.70 | 53.6M |
| 2022-12-06 | 3.68 | 3.69 | 3.57 | 3.59 | 35.2M |
| 2022-12-05 | 3.72 | 3.74 | 3.60 | 3.67 | 62.7M |
| 2022-12-02 | 3.49 | 3.68 | 3.48 | 3.63 | 61.6M |
| 2022-12-01 | 3.57 | 3.60 | 3.47 | 3.50 | 31.6M |
| 2022-11-30 | 3.57 | 3.58 | 3.50 | 3.52 | 23.9M |
| 2022-11-29 | 3.47 | 3.58 | 3.47 | 3.55 | 29.6M |
| 2022-11-28 | 3.48 | 3.58 | 3.45 | 3.50 | 28.8M |
| 2022-11-25 | 3.47 | 3.50 | 3.40 | 3.48 | 19.8M |
| 2022-11-24 | 3.44 | 3.48 | 3.40 | 3.47 | 20.9M |
| 2022-11-23 | 3.49 | 3.51 | 3.38 | 3.41 | 29.5M |
| 2022-11-22 | 3.58 | 3.65 | 3.47 | 3.50 | 33.3M |
| 2022-11-21 | 3.57 | 3.62 | 3.51 | 3.59 | 33.9M |
| 2022-11-18 | 3.56 | 3.67 | 3.54 | 3.60 | 54.1M |
| 2022-11-17 | 3.49 | 3.56 | 3.45 | 3.55 | 41.3M |
| 2022-11-16 | 3.51 | 3.55 | 3.47 | 3.48 | 25.6M |
| 2022-11-15 | 3.53 | 3.55 | 3.45 | 3.50 | 31.7M |
| 2022-11-14 | 3.41 | 3.56 | 3.35 | 3.52 | 43.4M |
| 2022-11-11 | 3.48 | 3.53 | 3.41 | 3.42 | 37.7M |
| 2022-11-10 | 3.45 | 3.48 | 3.43 | 3.44 | 21.8M |
| 2022-11-09 | 3.41 | 3.47 | 3.37 | 3.45 | 23.5M |
| 2022-11-08 | 3.36 | 3.40 | 3.31 | 3.40 | 16.7M |
| 2022-11-07 | 3.38 | 3.39 | 3.33 | 3.36 | 15.8M |
| 2022-11-04 | 3.35 | 3.39 | 3.33 | 3.37 | 15.3M |
| 2022-11-03 | 3.34 | 3.38 | 3.32 | 3.34 | 16.8M |
| 2022-11-02 | 3.33 | 3.44 | 3.29 | 3.38 | 25.1M |
| 2022-11-01 | 3.31 | 3.35 | 3.26 | 3.33 | 15.0M |
| 2022-10-31 | 3.24 | 3.32 | 3.22 | 3.29 | 15.0M |
| 2022-10-28 | 3.40 | 3.40 | 3.24 | 3.25 | 18.0M |
| 2022-10-27 | 3.37 | 3.41 | 3.31 | 3.40 | 16.4M |
| 2022-10-26 | 3.23 | 3.37 | 3.23 | 3.36 | 19.8M |
| 2022-10-25 | 3.29 | 3.33 | 3.20 | 3.22 | 15.8M |
| 2022-10-24 | 3.42 | 3.43 | 3.27 | 3.29 | 18.9M |
| 2022-10-21 | 3.41 | 3.43 | 3.38 | 3.39 | 9.6M |
| 2022-10-20 | 3.39 | 3.45 | 3.37 | 3.40 | 15.6M |
| 2022-10-19 | 3.45 | 3.46 | 3.39 | 3.39 | 18.0M |
| 2022-10-18 | 3.41 | 3.49 | 3.40 | 3.46 | 27.4M |
| 2022-10-17 | 3.36 | 3.45 | 3.35 | 3.42 | 26.3M |
| 2022-10-14 | 3.29 | 3.39 | 3.28 | 3.36 | 21.7M |
| 2022-10-13 | 3.22 | 3.30 | 3.19 | 3.30 | 16.5M |
| 2022-10-12 | 3.22 | 3.24 | 3.13 | 3.23 | 9.8M |
| 2022-10-11 | 3.21 | 3.26 | 3.15 | 3.21 | 12.5M |
| 2022-10-10 | 3.29 | 3.33 | 3.21 | 3.25 | 17.5M |
| 2022-09-30 | 3.15 | 3.25 | 3.15 | 3.23 | 13.2M |
| 2022-09-29 | 3.20 | 3.25 | 3.13 | 3.16 | 11.7M |
| 2022-09-28 | 3.20 | 3.26 | 3.17 | 3.18 | 17.4M |
| 2022-09-27 | 3.09 | 3.22 | 3.08 | 3.21 | 16.7M |
| 2022-09-26 | 3.15 | 3.16 | 3.08 | 3.09 | 12.3M |
| 2022-09-23 | 3.17 | 3.19 | 3.13 | 3.14 | 10.9M |
| 2022-09-22 | 3.20 | 3.22 | 3.17 | 3.17 | 9.2M |
| 2022-09-21 | 3.21 | 3.23 | 3.15 | 3.22 | 9.5M |
| 2022-09-20 | 3.20 | 3.23 | 3.18 | 3.20 | 8.5M |
| 2022-09-19 | 3.26 | 3.26 | 3.15 | 3.18 | 14.9M |
| 2022-09-16 | 3.36 | 3.37 | 3.23 | 3.23 | 20.0M |
| 2022-09-15 | 3.45 | 3.45 | 3.35 | 3.36 | 13.8M |
| 2022-09-14 | 3.37 | 3.43 | 3.32 | 3.42 | 12.6M |
| 2022-09-13 | 3.42 | 3.44 | 3.39 | 3.40 | 10.6M |
| 2022-09-09 | 3.39 | 3.43 | 3.38 | 3.42 | 8.4M |
| 2022-09-08 | 3.44 | 3.44 | 3.39 | 3.40 | 10.7M |
| 2022-09-07 | 3.50 | 3.50 | 3.41 | 3.44 | 15.3M |
| 2022-09-06 | 3.48 | 3.50 | 3.45 | 3.49 | 11.2M |
| 2022-09-05 | 3.49 | 3.54 | 3.47 | 3.49 | 12.4M |
| 2022-09-02 | 3.46 | 3.52 | 3.45 | 3.51 | 13.5M |
| 2022-09-01 | 3.47 | 3.50 | 3.43 | 3.45 | 14.0M |
| 2022-08-31 | 3.48 | 3.56 | 3.45 | 3.48 | 24.9M |
| 2022-08-30 | 3.41 | 3.58 | 3.39 | 3.49 | 38.5M |
| 2022-08-29 | 3.29 | 3.40 | 3.25 | 3.40 | 14.2M |
| 2022-08-26 | 3.35 | 3.35 | 3.30 | 3.32 | 9.0M |
| 2022-08-25 | 3.31 | 3.34 | 3.28 | 3.33 | 11.9M |
| 2022-08-24 | 3.40 | 3.41 | 3.30 | 3.31 | 17.2M |
| 2022-08-23 | 3.39 | 3.41 | 3.37 | 3.41 | 8.9M |
| 2022-08-22 | 3.42 | 3.43 | 3.37 | 3.39 | 9.6M |
| 2022-08-19 | 3.42 | 3.46 | 3.40 | 3.42 | 8.3M |
| 2022-08-18 | 3.47 | 3.47 | 3.40 | 3.42 | 12.7M |
| 2022-08-17 | 3.48 | 3.50 | 3.44 | 3.47 | 9.6M |
| 2022-08-16 | 3.48 | 3.51 | 3.46 | 3.48 | 10.4M |
| 2022-08-15 | 3.45 | 3.49 | 3.41 | 3.48 | 16.5M |
| 2022-08-12 | 3.45 | 3.47 | 3.42 | 3.46 | 12.5M |
| 2022-08-11 | 3.40 | 3.45 | 3.39 | 3.45 | 14.7M |
| 2022-08-10 | 3.37 | 3.41 | 3.37 | 3.40 | 11.8M |
| 2022-08-09 | 3.40 | 3.43 | 3.36 | 3.39 | 12.4M |
| 2022-08-08 | 3.35 | 3.45 | 3.34 | 3.40 | 14.2M |
| 2022-08-05 | 3.29 | 3.36 | 3.27 | 3.35 | 15.5M |
| 2022-08-04 | 3.28 | 3.31 | 3.23 | 3.28 | 14.3M |
| 2022-08-03 | 3.28 | 3.35 | 3.27 | 3.27 | 18.3M |
| 2022-08-02 | 3.44 | 3.44 | 3.24 | 3.30 | 31.1M |
| 2022-08-01 | 3.53 | 3.54 | 3.45 | 3.46 | 22.5M |
| 2022-07-29 | 3.57 | 3.58 | 3.52 | 3.53 | 16.8M |
| 2022-07-28 | 3.59 | 3.60 | 3.56 | 3.57 | 15.4M |
| 2022-07-27 | 3.57 | 3.59 | 3.54 | 3.57 | 15.6M |
| 2022-07-26 | 3.57 | 3.58 | 3.53 | 3.57 | 14.6M |
| 2022-07-25 | 3.58 | 3.61 | 3.54 | 3.57 | 20.1M |
| 2022-07-22 | 3.60 | 3.62 | 3.55 | 3.58 | 17.3M |
| 2022-07-21 | 3.64 | 3.64 | 3.56 | 3.60 | 15.8M |
| 2022-07-20 | 3.62 | 3.67 | 3.61 | 3.64 | 19.4M |
| 2022-07-19 | 3.62 | 3.65 | 3.58 | 3.62 | 18.1M |
| 2022-07-18 | 3.56 | 3.62 | 3.55 | 3.61 | 23.7M |
| 2022-07-15 | 3.68 | 3.68 | 3.57 | 3.57 | 26.3M |
| 2022-07-14 | 3.70 | 3.77 | 3.66 | 3.68 | 28.1M |
| 2022-07-13 | 3.73 | 3.75 | 3.64 | 3.67 | 34.7M |
| 2022-07-12 | 3.77 | 3.80 | 3.71 | 3.74 | 41.4M |
| 2022-07-11 | 3.58 | 3.88 | 3.56 | 3.81 | 94.4M |
| 2022-07-08 | 3.52 | 3.60 | 3.51 | 3.57 | 19.5M |
| 2022-07-07 | 3.50 | 3.60 | 3.50 | 3.54 | 18.2M |
| 2022-07-06 | 3.60 | 3.60 | 3.50 | 3.53 | 22.4M |
| 2022-07-05 | 3.65 | 3.66 | 3.58 | 3.62 | 16.6M |
| 2022-07-04 | 3.57 | 3.65 | 3.55 | 3.64 | 20.3M |
| 2022-07-01 | 3.63 | 3.63 | 3.57 | 3.58 | 20.1M |
| 2022-06-30 | 3.62 | 3.69 | 3.62 | 3.64 | 18.0M |
| 2022-06-29 | 3.68 | 3.69 | 3.63 | 3.63 | 24.9M |
| 2022-06-28 | 3.72 | 3.73 | 3.65 | 3.70 | 24.2M |
| 2022-06-27 | 3.69 | 3.76 | 3.66 | 3.67 | 32.4M |
| 2022-06-24 | 3.80 | 3.80 | 3.71 | 3.74 | 24.4M |
| 2022-06-23 | 3.80 | 3.83 | 3.76 | 3.79 | 21.5M |
| 2022-06-22 | 3.76 | 3.85 | 3.76 | 3.79 | 34.1M |
| 2022-06-21 | 3.80 | 3.88 | 3.75 | 3.77 | 34.8M |
| 2022-06-20 | 3.69 | 3.78 | 3.68 | 3.78 | 33.8M |
| 2022-06-17 | 3.70 | 3.73 | 3.64 | 3.68 | 22.3M |
| 2022-06-16 | 3.64 | 3.73 | 3.64 | 3.70 | 25.2M |
| 2022-06-15 | 3.63 | 3.72 | 3.62 | 3.66 | 33.8M |
| 2022-06-14 | 3.62 | 3.64 | 3.54 | 3.64 | 29.1M |
| 2022-06-13 | 3.69 | 3.69 | 3.59 | 3.64 | 35.0M |
| 2022-06-10 | 3.58 | 3.72 | 3.55 | 3.70 | 29.6M |
| 2022-06-09 | 3.64 | 3.68 | 3.57 | 3.58 | 25.9M |
| 2022-06-08 | 3.67 | 3.74 | 3.62 | 3.66 | 29.2M |
| 2022-06-07 | 3.63 | 3.70 | 3.59 | 3.68 | 31.2M |
| 2022-06-06 | 3.66 | 3.69 | 3.61 | 3.66 | 33.6M |
| 2022-06-02 | 3.71 | 3.73 | 3.67 | 3.68 | 23.9M |
| 2022-06-01 | 3.74 | 3.77 | 3.65 | 3.71 | 37.5M |
| 2022-05-31 | 3.80 | 3.81 | 3.74 | 3.76 | 23.3M |
| 2022-05-30 | 3.78 | 3.82 | 3.70 | 3.73 | 30.2M |
| 2022-05-27 | 3.80 | 3.80 | 3.70 | 3.76 | 27.5M |
| 2022-05-26 | 3.77 | 3.84 | 3.74 | 3.78 | 32.5M |
| 2022-05-25 | 3.65 | 3.85 | 3.63 | 3.81 | 59.5M |
| 2022-05-24 | 3.80 | 3.80 | 3.63 | 3.65 | 52.4M |
| 2022-05-23 | 3.80 | 3.85 | 3.74 | 3.79 | 46.8M |
| 2022-05-20 | 3.84 | 3.86 | 3.72 | 3.79 | 72.6M |
| 2022-05-19 | 3.55 | 3.90 | 3.52 | 3.78 | 114.9M |
| 2022-05-18 | 3.50 | 3.64 | 3.44 | 3.58 | 76.8M |
| 2022-05-17 | 3.70 | 3.70 | 3.52 | 3.52 | 152.7M |
| 2022-05-16 | 4.05 | 4.11 | 3.91 | 3.91 | 263.8M |
| 2022-05-13 | 3.67 | 3.78 | 3.59 | 3.74 | 65.5M |
| 2022-05-12 | 3.49 | 3.65 | 3.46 | 3.65 | 45.1M |
| 2022-05-11 | 3.36 | 3.63 | 3.36 | 3.51 | 56.3M |
| 2022-05-10 | 3.29 | 3.37 | 3.27 | 3.35 | 24.2M |
| 2022-05-09 | 3.20 | 3.34 | 3.20 | 3.32 | 26.0M |
| 2022-05-06 | 3.18 | 3.24 | 3.16 | 3.20 | 16.0M |
| 2022-05-05 | 3.21 | 3.28 | 3.19 | 3.25 | 21.5M |
| 2022-04-29 | 3.15 | 3.26 | 3.13 | 3.23 | 24.7M |
| 2022-04-28 | 3.15 | 3.19 | 3.09 | 3.15 | 17.7M |
| 2022-04-27 | 3.05 | 3.16 | 2.99 | 3.16 | 30.5M |
| 2022-04-26 | 3.17 | 3.21 | 3.05 | 3.07 | 27.3M |
| 2022-04-25 | 3.39 | 3.41 | 3.16 | 3.16 | 34.3M |
| 2022-04-22 | 3.41 | 3.46 | 3.37 | 3.44 | 16.9M |
| 2022-04-21 | 3.62 | 3.63 | 3.44 | 3.44 | 32.9M |
| 2022-04-20 | 3.65 | 3.85 | 3.60 | 3.61 | 31.9M |
| 2022-04-19 | 3.62 | 3.66 | 3.59 | 3.65 | 17.9M |
| 2022-04-18 | 3.54 | 3.65 | 3.46 | 3.63 | 25.8M |
| 2022-04-15 | 3.63 | 3.63 | 3.51 | 3.54 | 26.6M |
| 2022-04-14 | 3.63 | 3.68 | 3.60 | 3.65 | 22.4M |
| 2022-04-13 | 3.70 | 3.70 | 3.60 | 3.60 | 25.0M |
| 2022-04-12 | 3.64 | 3.70 | 3.58 | 3.70 | 29.5M |
| 2022-04-11 | 3.66 | 3.73 | 3.60 | 3.62 | 40.2M |
| 2022-04-08 | 3.74 | 3.82 | 3.71 | 3.72 | 46.5M |
| 2022-04-07 | 3.79 | 3.83 | 3.67 | 3.73 | 49.0M |
| 2022-04-06 | 3.71 | 3.88 | 3.71 | 3.81 | 58.8M |
| 2022-04-01 | 3.81 | 3.85 | 3.67 | 3.69 | 75.3M |
| 2022-03-31 | 3.74 | 4.14 | 3.72 | 3.85 | 130.7M |
| 2022-03-30 | 3.72 | 3.78 | 3.66 | 3.76 | 45.2M |
| 2022-03-29 | 3.72 | 3.77 | 3.65 | 3.72 | 39.7M |
| 2022-03-28 | 3.73 | 3.76 | 3.63 | 3.73 | 46.0M |
| 2022-03-25 | 3.77 | 3.84 | 3.69 | 3.77 | 71.2M |
| 2022-03-24 | 3.71 | 3.78 | 3.66 | 3.76 | 50.9M |
| 2022-03-23 | 3.73 | 3.78 | 3.67 | 3.75 | 47.0M |
| 2022-03-22 | 3.80 | 3.82 | 3.72 | 3.75 | 59.3M |
| 2022-03-21 | 3.76 | 3.82 | 3.72 | 3.82 | 77.7M |
| 2022-03-18 | 3.62 | 3.80 | 3.61 | 3.72 | 73.2M |
| 2022-03-17 | 3.62 | 3.74 | 3.60 | 3.66 | 88.5M |
| 2022-03-16 | 3.46 | 3.69 | 3.41 | 3.67 | 88.9M |
| 2022-03-15 | 3.56 | 3.61 | 3.39 | 3.42 | 65.4M |
| 2022-03-14 | 3.72 | 3.76 | 3.55 | 3.56 | 78.1M |
| 2022-03-11 | 3.65 | 3.74 | 3.56 | 3.71 | 129.7M |
| 2022-03-10 | 3.45 | 3.70 | 3.39 | 3.70 | 142.3M |
| 2022-03-09 | 3.43 | 3.49 | 3.23 | 3.36 | 73.0M |
| 2022-03-08 | 3.56 | 3.73 | 3.39 | 3.40 | 106.2M |
| 2022-03-07 | 4.00 | 4.09 | 3.50 | 3.65 | 190.0M |
| 2022-03-04 | 3.89 | 3.89 | 3.70 | 3.89 | 77.2M |
| 2022-03-03 | 3.38 | 3.59 | 3.34 | 3.54 | 102.2M |
| 2022-03-02 | 3.28 | 3.34 | 3.26 | 3.32 | 23.2M |
| 2022-03-01 | 3.29 | 3.30 | 3.25 | 3.28 | 16.9M |
| 2022-02-28 | 3.22 | 3.28 | 3.19 | 3.28 | 28.8M |
| 2022-02-25 | 3.18 | 3.24 | 3.17 | 3.20 | 14.7M |
| 2022-02-24 | 3.26 | 3.29 | 3.14 | 3.18 | 28.2M |
| 2022-02-23 | 3.25 | 3.27 | 3.24 | 3.26 | 14.3M |
| 2022-02-22 | 3.28 | 3.28 | 3.22 | 3.24 | 15.3M |
| 2022-02-21 | 3.24 | 3.28 | 3.21 | 3.28 | 18.2M |
| 2022-02-18 | 3.18 | 3.24 | 3.16 | 3.23 | 14.6M |
| 2022-02-17 | 3.23 | 3.24 | 3.19 | 3.20 | 13.8M |
| 2022-02-16 | 3.23 | 3.25 | 3.21 | 3.23 | 11.2M |
| 2022-02-15 | 3.24 | 3.28 | 3.20 | 3.22 | 12.3M |
| 2022-02-14 | 3.20 | 3.25 | 3.19 | 3.23 | 11.9M |
| 2022-02-11 | 3.28 | 3.29 | 3.21 | 3.22 | 19.4M |
| 2022-02-10 | 3.28 | 3.32 | 3.26 | 3.28 | 15.0M |
| 2022-02-09 | 3.26 | 3.30 | 3.23 | 3.28 | 15.7M |
| 2022-02-08 | 3.21 | 3.26 | 3.19 | 3.26 | 16.6M |
| 2022-02-07 | 3.20 | 3.24 | 3.16 | 3.21 | 17.3M |
| 2022-01-28 | 3.12 | 3.19 | 3.09 | 3.17 | 19.2M |
| 2022-01-27 | 3.15 | 3.16 | 3.07 | 3.10 | 16.2M |
| 2022-01-26 | 3.12 | 3.16 | 3.11 | 3.14 | 18.8M |
| 2022-01-25 | 3.24 | 3.25 | 3.12 | 3.12 | 29.7M |
| 2022-01-24 | 3.28 | 3.29 | 3.21 | 3.23 | 22.8M |
| 2022-01-21 | 3.35 | 3.37 | 3.28 | 3.30 | 25.5M |
| 2022-01-20 | 3.45 | 3.49 | 3.35 | 3.36 | 29.6M |
| 2022-01-19 | 3.41 | 3.48 | 3.40 | 3.44 | 26.8M |
| 2022-01-18 | 3.57 | 3.61 | 3.40 | 3.44 | 57.7M |
| 2022-01-17 | 3.64 | 3.68 | 3.55 | 3.60 | 49.0M |
| 2022-01-14 | 3.53 | 3.73 | 3.52 | 3.67 | 80.7M |
| 2022-01-13 | 3.60 | 3.63 | 3.54 | 3.56 | 36.6M |
| 2022-01-12 | 3.53 | 3.68 | 3.51 | 3.60 | 53.6M |
| 2022-01-11 | 3.52 | 3.57 | 3.50 | 3.53 | 37.4M |
| 2022-01-10 | 3.43 | 3.58 | 3.43 | 3.53 | 49.2M |
| 2022-01-07 | 3.50 | 3.53 | 3.43 | 3.44 | 35.6M |
| 2022-01-06 | 3.47 | 3.51 | 3.43 | 3.51 | 38.7M |
| 2022-01-05 | 3.55 | 3.56 | 3.41 | 3.45 | 59.4M |
| 2022-01-04 | 3.56 | 3.68 | 3.55 | 3.56 | 81.8M |