3.65
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 | 3.86 | 3.90 | 3.83 | 3.85 | 33.7M |
| 2024-12-30 | 3.85 | 3.87 | 3.83 | 3.86 | 28.4M |
| 2024-12-27 | 3.76 | 3.85 | 3.76 | 3.85 | 38.2M |
| 2024-12-26 | 3.82 | 3.84 | 3.75 | 3.76 | 34.8M |
| 2024-12-25 | 3.83 | 3.84 | 3.81 | 3.83 | 21.7M |
| 2024-12-24 | 3.81 | 3.84 | 3.80 | 3.83 | 24.6M |
| 2024-12-23 | 3.81 | 3.86 | 3.79 | 3.82 | 31.3M |
| 2024-12-20 | 3.83 | 3.84 | 3.78 | 3.80 | 28.2M |
| 2024-12-19 | 3.85 | 3.86 | 3.80 | 3.83 | 29.0M |
| 2024-12-18 | 3.88 | 3.91 | 3.86 | 3.87 | 26.8M |
| 2024-12-17 | 3.94 | 3.96 | 3.86 | 3.88 | 36.6M |
| 2024-12-16 | 3.88 | 3.94 | 3.88 | 3.94 | 49.4M |
| 2024-12-13 | 3.92 | 3.97 | 3.87 | 3.88 | 70.9M |
| 2024-12-12 | 3.91 | 3.94 | 3.89 | 3.93 | 40.7M |
| 2024-12-11 | 3.89 | 3.92 | 3.88 | 3.90 | 30.2M |
| 2024-12-10 | 4.00 | 4.02 | 3.88 | 3.89 | 48.6M |
| 2024-12-09 | 3.91 | 3.98 | 3.90 | 3.93 | 46.0M |
| 2024-12-06 | 3.87 | 3.91 | 3.86 | 3.90 | 37.0M |
| 2024-12-05 | 3.88 | 3.88 | 3.84 | 3.87 | 25.3M |
| 2024-12-04 | 3.89 | 3.89 | 3.86 | 3.87 | 28.8M |
| 2024-12-03 | 3.89 | 3.91 | 3.86 | 3.89 | 42.1M |
| 2024-12-02 | 3.85 | 3.95 | 3.84 | 3.88 | 64.7M |
| 2024-11-29 | 3.80 | 3.86 | 3.79 | 3.82 | 36.5M |
| 2024-11-28 | 3.81 | 3.84 | 3.79 | 3.80 | 31.3M |
| 2024-11-27 | 3.75 | 3.83 | 3.74 | 3.83 | 41.5M |
| 2024-11-26 | 3.75 | 3.80 | 3.73 | 3.77 | 35.4M |
| 2024-11-25 | 3.72 | 3.80 | 3.71 | 3.75 | 41.0M |
| 2024-11-22 | 3.82 | 3.84 | 3.72 | 3.72 | 43.2M |
| 2024-11-21 | 3.88 | 3.89 | 3.81 | 3.83 | 42.3M |
| 2024-11-20 | 3.83 | 3.93 | 3.82 | 3.90 | 70.1M |
| 2024-11-19 | 3.85 | 3.90 | 3.79 | 3.85 | 54.2M |
| 2024-11-18 | 3.81 | 3.93 | 3.81 | 3.86 | 87.4M |
| 2024-11-15 | 3.77 | 3.84 | 3.76 | 3.79 | 49.5M |
| 2024-11-14 | 3.81 | 3.84 | 3.77 | 3.78 | 46.4M |
| 2024-11-13 | 3.77 | 3.82 | 3.76 | 3.79 | 28.4M |
| 2024-11-12 | 3.82 | 3.83 | 3.76 | 3.78 | 40.4M |
| 2024-11-11 | 3.80 | 3.84 | 3.77 | 3.82 | 38.0M |
| 2024-11-08 | 3.89 | 3.91 | 3.80 | 3.82 | 54.1M |
| 2024-11-07 | 3.78 | 3.88 | 3.75 | 3.87 | 52.7M |
| 2024-11-06 | 3.81 | 3.82 | 3.76 | 3.80 | 45.6M |
| 2024-11-05 | 3.76 | 3.82 | 3.74 | 3.81 | 43.1M |
| 2024-11-04 | 3.74 | 3.76 | 3.69 | 3.76 | 32.4M |
| 2024-11-01 | 3.71 | 3.75 | 3.70 | 3.74 | 40.8M |
| 2024-10-31 | 3.69 | 3.72 | 3.68 | 3.72 | 34.1M |
| 2024-10-30 | 3.68 | 3.72 | 3.66 | 3.69 | 30.8M |
| 2024-10-29 | 3.74 | 3.75 | 3.66 | 3.67 | 29.5M |
| 2024-10-28 | 3.67 | 3.75 | 3.64 | 3.75 | 39.3M |
| 2024-10-25 | 3.65 | 3.68 | 3.63 | 3.66 | 28.8M |
| 2024-10-24 | 3.66 | 3.67 | 3.63 | 3.65 | 17.8M |
| 2024-10-23 | 3.62 | 3.68 | 3.61 | 3.67 | 37.5M |
| 2024-10-22 | 3.59 | 3.62 | 3.58 | 3.62 | 24.3M |
| 2024-10-21 | 3.64 | 3.66 | 3.59 | 3.60 | 36.5M |
| 2024-10-18 | 3.58 | 3.68 | 3.54 | 3.64 | 43.2M |
| 2024-10-17 | 3.68 | 3.69 | 3.59 | 3.59 | 24.6M |
| 2024-10-16 | 3.63 | 3.68 | 3.60 | 3.66 | 25.9M |
| 2024-10-15 | 3.72 | 3.72 | 3.63 | 3.63 | 31.5M |
| 2024-10-14 | 3.67 | 3.75 | 3.66 | 3.72 | 38.3M |
| 2024-10-11 | 3.73 | 3.74 | 3.63 | 3.66 | 33.0M |
| 2024-10-10 | 3.62 | 3.78 | 3.61 | 3.73 | 60.7M |
| 2024-10-09 | 3.92 | 3.93 | 3.60 | 3.62 | 87.3M |
| 2024-10-08 | 4.20 | 4.22 | 3.83 | 3.97 | 127.6M |
| 2024-09-30 | 3.63 | 3.88 | 3.63 | 3.84 | 94.3M |
| 2024-09-27 | 3.54 | 3.58 | 3.51 | 3.57 | 29.2M |
| 2024-09-26 | 3.42 | 3.50 | 3.41 | 3.50 | 28.4M |
| 2024-09-25 | 3.40 | 3.50 | 3.40 | 3.42 | 35.8M |
| 2024-09-24 | 3.31 | 3.39 | 3.30 | 3.38 | 27.4M |
| 2024-09-23 | 3.27 | 3.31 | 3.26 | 3.30 | 16.4M |
| 2024-09-20 | 3.28 | 3.29 | 3.25 | 3.27 | 13.3M |
| 2024-09-19 | 3.25 | 3.29 | 3.24 | 3.28 | 16.5M |
| 2024-09-18 | 3.23 | 3.26 | 3.19 | 3.25 | 14.4M |
| 2024-09-13 | 3.25 | 3.27 | 3.22 | 3.22 | 12.3M |
| 2024-09-12 | 3.22 | 3.26 | 3.21 | 3.25 | 14.6M |
| 2024-09-11 | 3.28 | 3.29 | 3.21 | 3.22 | 23.3M |
| 2024-09-10 | 3.31 | 3.33 | 3.25 | 3.29 | 19.5M |
| 2024-09-09 | 3.34 | 3.36 | 3.29 | 3.31 | 24.3M |
| 2024-09-06 | 3.36 | 3.40 | 3.35 | 3.35 | 22.2M |
| 2024-09-05 | 3.36 | 3.37 | 3.34 | 3.36 | 17.9M |
| 2024-09-04 | 3.38 | 3.39 | 3.35 | 3.36 | 15.6M |
| 2024-09-03 | 3.38 | 3.41 | 3.37 | 3.39 | 18.5M |
| 2024-09-02 | 3.41 | 3.42 | 3.37 | 3.37 | 34.5M |
| 2024-08-30 | 3.46 | 3.46 | 3.39 | 3.42 | 48.6M |
| 2024-08-29 | 3.57 | 3.57 | 3.47 | 3.47 | 27.4M |
| 2024-08-28 | 3.59 | 3.61 | 3.56 | 3.58 | 13.0M |
| 2024-08-27 | 3.60 | 3.62 | 3.57 | 3.60 | 12.1M |
| 2024-08-26 | 3.61 | 3.62 | 3.56 | 3.61 | 16.4M |
| 2024-08-23 | 3.63 | 3.64 | 3.58 | 3.61 | 14.5M |
| 2024-08-22 | 3.62 | 3.65 | 3.59 | 3.63 | 14.8M |
| 2024-08-21 | 3.63 | 3.63 | 3.59 | 3.62 | 14.3M |
| 2024-08-20 | 3.66 | 3.66 | 3.60 | 3.62 | 19.3M |
| 2024-08-19 | 3.63 | 3.66 | 3.63 | 3.66 | 22.2M |
| 2024-08-16 | 3.61 | 3.66 | 3.60 | 3.63 | 28.9M |
| 2024-08-15 | 3.57 | 3.62 | 3.56 | 3.61 | 18.4M |
| 2024-08-14 | 3.58 | 3.60 | 3.57 | 3.57 | 10.6M |
| 2024-08-13 | 3.54 | 3.59 | 3.53 | 3.57 | 16.2M |
| 2024-08-12 | 3.53 | 3.55 | 3.51 | 3.53 | 13.8M |
| 2024-08-09 | 3.58 | 3.59 | 3.54 | 3.56 | 14.7M |
| 2024-08-08 | 3.54 | 3.59 | 3.53 | 3.57 | 16.1M |
| 2024-08-07 | 3.55 | 3.58 | 3.54 | 3.55 | 14.7M |
| 2024-08-06 | 3.58 | 3.58 | 3.53 | 3.57 | 18.1M |
| 2024-08-05 | 3.58 | 3.62 | 3.56 | 3.57 | 22.8M |
| 2024-08-02 | 3.59 | 3.61 | 3.56 | 3.58 | 18.4M |
| 2024-08-01 | 3.54 | 3.62 | 3.53 | 3.60 | 34.0M |
| 2024-07-31 | 3.59 | 3.64 | 3.54 | 3.55 | 37.7M |
| 2024-07-30 | 3.56 | 3.59 | 3.55 | 3.59 | 19.1M |
| 2024-07-29 | 3.56 | 3.58 | 3.54 | 3.56 | 15.0M |
| 2024-07-26 | 3.53 | 3.56 | 3.52 | 3.55 | 18.7M |
| 2024-07-25 | 3.53 | 3.54 | 3.50 | 3.52 | 20.7M |
| 2024-07-24 | 3.49 | 3.54 | 3.47 | 3.53 | 26.0M |
| 2024-07-23 | 3.49 | 3.54 | 3.48 | 3.48 | 22.5M |
| 2024-07-22 | 3.50 | 3.50 | 3.47 | 3.49 | 13.0M |
| 2024-07-19 | 3.50 | 3.51 | 3.48 | 3.50 | 13.4M |
| 2024-07-18 | 3.47 | 3.51 | 3.45 | 3.51 | 14.3M |
| 2024-07-17 | 3.50 | 3.51 | 3.46 | 3.49 | 11.8M |
| 2024-07-16 | 3.52 | 3.52 | 3.48 | 3.51 | 14.6M |
| 2024-07-15 | 3.47 | 3.51 | 3.46 | 3.51 | 17.1M |
| 2024-07-12 | 3.48 | 3.49 | 3.46 | 3.48 | 14.6M |
| 2024-07-11 | 3.46 | 3.50 | 3.46 | 3.49 | 17.8M |
| 2024-07-10 | 3.45 | 3.49 | 3.44 | 3.46 | 17.5M |
| 2024-07-09 | 3.42 | 3.48 | 3.39 | 3.47 | 18.7M |
| 2024-07-08 | 3.46 | 3.47 | 3.41 | 3.43 | 13.1M |
| 2024-07-05 | 3.48 | 3.49 | 3.45 | 3.46 | 12.7M |
| 2024-07-04 | 3.51 | 3.53 | 3.47 | 3.48 | 15.3M |
| 2024-07-03 | 3.50 | 3.54 | 3.50 | 3.50 | 15.1M |
| 2024-07-02 | 3.47 | 3.52 | 3.46 | 3.50 | 22.8M |
| 2024-07-01 | 3.40 | 3.47 | 3.39 | 3.46 | 21.1M |
| 2024-06-28 | 3.37 | 3.42 | 3.35 | 3.40 | 20.5M |
| 2024-06-27 | 3.37 | 3.39 | 3.36 | 3.36 | 14.9M |
| 2024-06-26 | 3.36 | 3.39 | 3.33 | 3.39 | 17.8M |
| 2024-06-25 | 3.35 | 3.40 | 3.35 | 3.37 | 15.6M |
| 2024-06-24 | 3.38 | 3.39 | 3.34 | 3.35 | 21.2M |
| 2024-06-21 | 3.37 | 3.42 | 3.35 | 3.39 | 24.1M |
| 2024-06-20 | 3.36 | 3.39 | 3.35 | 3.37 | 17.0M |
| 2024-06-19 | 3.39 | 3.41 | 3.37 | 3.37 | 14.7M |
| 2024-06-18 | 3.36 | 3.40 | 3.34 | 3.39 | 21.7M |
| 2024-06-17 | 3.39 | 3.41 | 3.36 | 3.37 | 22.4M |
| 2024-06-14 | 3.39 | 3.42 | 3.37 | 3.39 | 18.9M |
| 2024-06-13 | 3.43 | 3.44 | 3.39 | 3.40 | 16.9M |
| 2024-06-12 | 3.47 | 3.47 | 3.41 | 3.43 | 25.8M |
| 2024-06-11 | 3.54 | 3.55 | 3.46 | 3.47 | 28.6M |
| 2024-06-07 | 3.44 | 3.56 | 3.43 | 3.55 | 40.7M |
| 2024-06-06 | 3.48 | 3.49 | 3.41 | 3.43 | 24.8M |
| 2024-06-05 | 3.52 | 3.55 | 3.47 | 3.48 | 23.8M |
| 2024-06-04 | 3.51 | 3.53 | 3.49 | 3.52 | 21.2M |
| 2024-06-03 | 3.54 | 3.55 | 3.48 | 3.51 | 24.8M |
| 2024-05-31 | 3.54 | 3.56 | 3.53 | 3.55 | 13.6M |
| 2024-05-30 | 3.58 | 3.60 | 3.53 | 3.54 | 16.8M |
| 2024-05-29 | 3.62 | 3.64 | 3.58 | 3.59 | 16.0M |
| 2024-05-28 | 3.62 | 3.67 | 3.59 | 3.62 | 26.8M |
| 2024-05-27 | 3.54 | 3.62 | 3.52 | 3.61 | 31.0M |
| 2024-05-24 | 3.49 | 3.57 | 3.48 | 3.52 | 23.1M |
| 2024-05-23 | 3.56 | 3.57 | 3.47 | 3.48 | 22.0M |
| 2024-05-22 | 3.56 | 3.59 | 3.55 | 3.57 | 16.8M |
| 2024-05-21 | 3.59 | 3.60 | 3.55 | 3.56 | 15.1M |
| 2024-05-20 | 3.55 | 3.62 | 3.54 | 3.60 | 23.9M |
| 2024-05-17 | 3.53 | 3.56 | 3.51 | 3.55 | 15.1M |
| 2024-05-16 | 3.57 | 3.58 | 3.52 | 3.53 | 19.6M |
| 2024-05-15 | 3.67 | 3.68 | 3.64 | 3.65 | 14.0M |
| 2024-05-14 | 3.72 | 3.72 | 3.66 | 3.68 | 21.7M |
| 2024-05-13 | 3.68 | 3.73 | 3.66 | 3.73 | 26.7M |
| 2024-05-10 | 3.70 | 3.70 | 3.65 | 3.68 | 15.2M |
| 2024-05-09 | 3.62 | 3.69 | 3.62 | 3.68 | 24.0M |
| 2024-05-08 | 3.63 | 3.65 | 3.62 | 3.63 | 16.6M |
| 2024-05-07 | 3.66 | 3.67 | 3.63 | 3.64 | 16.9M |
| 2024-05-06 | 3.63 | 3.69 | 3.61 | 3.67 | 26.6M |
| 2024-04-30 | 3.58 | 3.65 | 3.57 | 3.61 | 31.4M |
| 2024-04-29 | 3.57 | 3.60 | 3.56 | 3.58 | 27.6M |
| 2024-04-26 | 3.60 | 3.60 | 3.52 | 3.58 | 24.0M |
| 2024-04-25 | 3.58 | 3.61 | 3.56 | 3.60 | 18.4M |
| 2024-04-24 | 3.56 | 3.60 | 3.54 | 3.58 | 18.3M |
| 2024-04-23 | 3.62 | 3.62 | 3.54 | 3.54 | 25.0M |
| 2024-04-22 | 3.68 | 3.70 | 3.61 | 3.62 | 18.1M |
| 2024-04-19 | 3.63 | 3.71 | 3.63 | 3.68 | 20.8M |
| 2024-04-18 | 3.67 | 3.73 | 3.61 | 3.65 | 27.9M |
| 2024-04-17 | 3.59 | 3.70 | 3.58 | 3.68 | 36.3M |
| 2024-04-16 | 3.64 | 3.66 | 3.58 | 3.59 | 34.1M |
| 2024-04-15 | 3.62 | 3.66 | 3.58 | 3.63 | 33.0M |
| 2024-04-12 | 3.62 | 3.64 | 3.60 | 3.61 | 17.7M |
| 2024-04-11 | 3.56 | 3.63 | 3.54 | 3.62 | 27.7M |
| 2024-04-10 | 3.58 | 3.60 | 3.56 | 3.57 | 26.9M |
| 2024-04-09 | 3.55 | 3.59 | 3.53 | 3.58 | 23.9M |
| 2024-04-08 | 3.53 | 3.57 | 3.51 | 3.54 | 29.2M |
| 2024-04-03 | 3.51 | 3.55 | 3.51 | 3.54 | 27.9M |
| 2024-04-02 | 3.46 | 3.53 | 3.45 | 3.50 | 44.7M |
| 2024-04-01 | 3.42 | 3.47 | 3.42 | 3.46 | 21.7M |
| 2024-03-29 | 3.39 | 3.43 | 3.38 | 3.43 | 18.3M |
| 2024-03-28 | 3.42 | 3.42 | 3.36 | 3.39 | 30.2M |
| 2024-03-27 | 3.42 | 3.46 | 3.41 | 3.42 | 21.0M |
| 2024-03-26 | 3.41 | 3.43 | 3.39 | 3.43 | 16.9M |
| 2024-03-25 | 3.42 | 3.44 | 3.40 | 3.41 | 17.3M |
| 2024-03-22 | 3.47 | 3.47 | 3.42 | 3.43 | 18.9M |
| 2024-03-21 | 3.46 | 3.48 | 3.46 | 3.47 | 16.2M |
| 2024-03-20 | 3.45 | 3.48 | 3.44 | 3.46 | 17.9M |
| 2024-03-19 | 3.47 | 3.48 | 3.45 | 3.45 | 18.4M |
| 2024-03-18 | 3.43 | 3.48 | 3.43 | 3.48 | 26.2M |
| 2024-03-15 | 3.43 | 3.44 | 3.40 | 3.43 | 22.4M |
| 2024-03-14 | 3.43 | 3.45 | 3.41 | 3.43 | 19.4M |
| 2024-03-13 | 3.45 | 3.45 | 3.42 | 3.43 | 19.0M |
| 2024-03-12 | 3.45 | 3.46 | 3.43 | 3.44 | 18.2M |
| 2024-03-11 | 3.44 | 3.46 | 3.43 | 3.46 | 14.5M |
| 2024-03-08 | 3.45 | 3.46 | 3.42 | 3.44 | 15.1M |
| 2024-03-07 | 3.44 | 3.48 | 3.43 | 3.45 | 22.7M |
| 2024-03-06 | 3.43 | 3.46 | 3.43 | 3.44 | 16.9M |
| 2024-03-05 | 3.45 | 3.47 | 3.43 | 3.45 | 18.3M |
| 2024-03-04 | 3.49 | 3.51 | 3.46 | 3.47 | 20.9M |
| 2024-03-01 | 3.53 | 3.53 | 3.49 | 3.51 | 27.1M |
| 2024-02-29 | 3.52 | 3.55 | 3.50 | 3.54 | 26.4M |
| 2024-02-28 | 3.55 | 3.58 | 3.52 | 3.52 | 32.7M |
| 2024-02-27 | 3.51 | 3.59 | 3.51 | 3.55 | 27.4M |
| 2024-02-26 | 3.57 | 3.57 | 3.51 | 3.52 | 23.6M |
| 2024-02-23 | 3.56 | 3.59 | 3.54 | 3.56 | 20.8M |
| 2024-02-22 | 3.55 | 3.57 | 3.52 | 3.56 | 24.3M |
| 2024-02-21 | 3.51 | 3.59 | 3.50 | 3.55 | 32.0M |
| 2024-02-20 | 3.52 | 3.54 | 3.48 | 3.54 | 22.8M |
| 2024-02-19 | 3.44 | 3.54 | 3.41 | 3.53 | 60.8M |
| 2024-02-08 | 3.39 | 3.44 | 3.27 | 3.44 | 83.4M |
| 2024-02-07 | 3.50 | 3.51 | 3.35 | 3.39 | 70.4M |
| 2024-02-06 | 3.40 | 3.56 | 3.37 | 3.51 | 42.6M |
| 2024-02-05 | 3.50 | 3.54 | 3.36 | 3.44 | 40.6M |
| 2024-02-02 | 3.53 | 3.60 | 3.44 | 3.51 | 27.7M |
| 2024-02-01 | 3.54 | 3.60 | 3.50 | 3.54 | 23.1M |
| 2024-01-31 | 3.60 | 3.63 | 3.53 | 3.58 | 30.9M |
| 2024-01-30 | 3.66 | 3.71 | 3.58 | 3.62 | 25.5M |
| 2024-01-29 | 3.67 | 3.73 | 3.65 | 3.68 | 33.0M |
| 2024-01-26 | 3.61 | 3.68 | 3.59 | 3.67 | 28.0M |
| 2024-01-25 | 3.47 | 3.61 | 3.46 | 3.59 | 32.3M |
| 2024-01-24 | 3.40 | 3.49 | 3.37 | 3.47 | 31.0M |
| 2024-01-23 | 3.34 | 3.42 | 3.29 | 3.40 | 25.9M |
| 2024-01-22 | 3.49 | 3.50 | 3.35 | 3.36 | 19.0M |
| 2024-01-19 | 3.49 | 3.52 | 3.46 | 3.50 | 15.9M |
| 2024-01-18 | 3.55 | 3.56 | 3.40 | 3.50 | 29.5M |
| 2024-01-17 | 3.61 | 3.64 | 3.56 | 3.57 | 19.8M |
| 2024-01-16 | 3.60 | 3.62 | 3.58 | 3.62 | 14.3M |
| 2024-01-15 | 3.60 | 3.63 | 3.58 | 3.61 | 15.5M |
| 2024-01-12 | 3.55 | 3.64 | 3.55 | 3.60 | 18.2M |
| 2024-01-11 | 3.57 | 3.59 | 3.55 | 3.55 | 17.1M |
| 2024-01-10 | 3.57 | 3.61 | 3.55 | 3.59 | 19.8M |
| 2024-01-09 | 3.54 | 3.59 | 3.49 | 3.57 | 20.1M |
| 2024-01-08 | 3.61 | 3.61 | 3.54 | 3.56 | 16.0M |
| 2024-01-05 | 3.63 | 3.65 | 3.59 | 3.60 | 15.9M |
| 2024-01-04 | 3.63 | 3.65 | 3.59 | 3.62 | 16.6M |
| 2024-01-03 | 3.58 | 3.65 | 3.58 | 3.62 | 17.5M |
| 2024-01-02 | 3.55 | 3.62 | 3.55 | 3.59 | 24.9M |