0.58
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.39 | 3.48 | 2.85 | 3.02 | 0.3M |
| 2024-12-30 | 2.57 | 3.65 | 2.39 | 3.39 | 3.0M |
| 2024-12-27 | 2.64 | 2.89 | 2.52 | 2.61 | 0.1M |
| 2024-12-26 | 2.40 | 2.61 | 2.38 | 2.53 | 0.1M |
| 2024-12-24 | 2.33 | 2.74 | 2.33 | 2.45 | 0.2M |
| 2024-12-23 | 2.11 | 2.54 | 2.03 | 2.35 | 0.8M |
| 2024-12-20 | 1.78 | 2.08 | 1.78 | 1.95 | 1.0M |
| 2024-12-19 | 1.86 | 2.20 | 1.76 | 1.91 | 1.4M |
| 2024-12-18 | 2.06 | 2.12 | 1.85 | 1.95 | 0.5M |
| 2024-12-17 | 3.49 | 3.49 | 1.60 | 2.16 | 2.3M |
| 2024-12-16 | 3.01 | 4.46 | 2.67 | 3.68 | 5.8M |
| 2024-12-13 | 3.37 | 3.60 | 2.74 | 3.10 | 2.9M |
| 2024-12-12 | 3.66 | 3.97 | 3.38 | 3.56 | 1.7M |
| 2024-12-11 | 3.80 | 4.21 | 3.67 | 3.80 | 2.5M |
| 2024-12-10 | 3.14 | 3.85 | 2.77 | 3.74 | 2.0M |
| 2024-12-09 | 2.80 | 3.23 | 2.80 | 3.03 | 0.1M |
| 2024-12-06 | 2.96 | 2.97 | 2.73 | 2.91 | 0.0M |
| 2024-12-05 | 2.96 | 2.96 | 2.58 | 2.72 | 0.0M |
| 2024-12-04 | 2.81 | 3.02 | 2.81 | 2.87 | 0.0M |
| 2024-12-03 | 2.85 | 2.99 | 2.77 | 2.89 | 0.1M |
| 2024-12-02 | 3.03 | 3.18 | 2.86 | 2.86 | 0.1M |
| 2024-11-29 | 3.10 | 3.30 | 3.04 | 3.13 | 0.1M |
| 2024-11-27 | 3.20 | 3.33 | 2.77 | 3.16 | 0.1M |
| 2024-11-26 | 3.19 | 3.26 | 2.94 | 3.18 | 0.0M |
| 2024-11-25 | 3.09 | 3.49 | 2.89 | 3.19 | 0.1M |
| 2024-11-22 | 2.70 | 3.20 | 2.70 | 3.09 | 0.1M |
| 2024-11-21 | 2.71 | 2.94 | 2.70 | 2.81 | 0.1M |
| 2024-11-20 | 2.90 | 2.95 | 2.68 | 2.71 | 0.2M |
| 2024-11-19 | 2.91 | 3.10 | 2.91 | 2.96 | 0.7M |
| 2024-11-18 | 2.87 | 3.17 | 2.66 | 2.88 | 0.2M |
| 2024-11-15 | 2.97 | 3.03 | 2.63 | 2.83 | 0.2M |
| 2024-11-14 | 3.19 | 3.25 | 2.89 | 2.94 | 0.1M |
| 2024-11-13 | 3.05 | 3.40 | 2.16 | 3.03 | 1.1M |
| 2024-11-12 | 3.39 | 3.54 | 3.10 | 3.16 | 0.1M |
| 2024-11-11 | 3.50 | 3.81 | 3.27 | 3.44 | 0.1M |
| 2024-11-08 | 4.00 | 4.39 | 3.53 | 3.58 | 0.4M |
| 2024-11-07 | 3.95 | 4.02 | 3.25 | 3.94 | 0.6M |
| 2024-11-06 | 3.09 | 4.03 | 2.90 | 3.76 | 4.6M |
| 2024-11-05 | 2.12 | 3.20 | 2.11 | 3.11 | 3.4M |
| 2024-11-04 | 1.85 | 2.15 | 1.79 | 2.12 | 0.6M |
| 2024-11-01 | 1.95 | 1.98 | 1.83 | 1.83 | 0.2M |
| 2024-10-31 | 1.91 | 2.02 | 1.87 | 1.90 | 0.4M |
| 2024-10-30 | 1.90 | 1.99 | 1.81 | 1.92 | 0.3M |
| 2024-10-29 | 2.00 | 2.14 | 1.92 | 1.92 | 0.7M |
| 2024-10-28 | 1.79 | 2.14 | 1.76 | 2.08 | 2.0M |
| 2024-10-25 | 1.68 | 1.87 | 1.45 | 1.78 | 4.1M |
| 2024-10-24 | 2.20 | 2.27 | 1.60 | 1.85 | 17.6M |
| 2024-10-23 | 7.70 | 8.00 | 7.30 | 7.61 | 4.1M |
| 2024-10-22 | 7.65 | 7.90 | 7.35 | 7.66 | 1.6M |
| 2024-10-21 | 6.95 | 7.55 | 6.26 | 7.50 | 4.8M |
| 2024-10-18 | 7.18 | 7.18 | 6.51 | 7.05 | 7.9M |
| 2024-10-17 | 6.99 | 7.10 | 6.65 | 6.94 | 0.6M |
| 2024-10-16 | 6.71 | 7.45 | 6.40 | 6.98 | 1.2M |
| 2024-10-15 | 7.48 | 7.50 | 6.60 | 7.06 | 0.1M |
| 2024-10-14 | 6.90 | 7.75 | 6.90 | 7.36 | 0.3M |
| 2024-10-11 | 6.53 | 7.10 | 6.02 | 6.80 | 0.4M |
| 2024-10-10 | 5.15 | 6.68 | 5.15 | 6.51 | 4.5M |
| 2024-10-09 | 5.12 | 5.35 | 4.81 | 5.30 | 1.1M |
| 2024-10-08 | 5.51 | 5.54 | 5.00 | 5.12 | 4.9M |
| 2024-10-07 | 5.06 | 5.35 | 4.92 | 5.13 | 0.0M |
| 2024-10-04 | 5.08 | 5.37 | 5.05 | 5.10 | 0.2M |
| 2024-10-03 | 5.20 | 5.50 | 4.93 | 5.28 | 0.1M |
| 2024-10-02 | 4.61 | 5.25 | 4.53 | 5.25 | 0.3M |
| 2024-10-01 | 4.75 | 4.82 | 4.35 | 4.68 | 0.2M |
| 2024-09-30 | 4.74 | 4.89 | 4.71 | 4.75 | 0.0M |
| 2024-09-27 | 4.63 | 4.84 | 4.51 | 4.70 | 0.1M |
| 2024-09-26 | 4.89 | 4.98 | 4.51 | 4.61 | 0.1M |
| 2024-09-25 | 4.76 | 4.99 | 4.75 | 4.81 | 0.1M |
| 2024-09-24 | 4.92 | 5.12 | 4.79 | 4.80 | 0.2M |
| 2024-09-23 | 5.03 | 5.20 | 4.84 | 4.98 | 1.6M |
| 2024-09-20 | 4.91 | 5.25 | 4.79 | 5.09 | 2.2M |
| 2024-09-19 | 4.75 | 4.99 | 4.02 | 4.94 | 1.8M |
| 2024-09-18 | 4.62 | 4.89 | 4.45 | 4.59 | 2.8M |
| 2024-09-17 | 4.61 | 4.84 | 4.29 | 4.38 | 0.0M |
| 2024-09-16 | 4.90 | 4.90 | 4.50 | 4.53 | 0.0M |
| 2024-09-13 | 4.98 | 5.20 | 4.59 | 4.60 | 0.0M |
| 2024-09-12 | 4.73 | 5.60 | 4.71 | 5.15 | 0.2M |
| 2024-09-11 | 4.65 | 4.96 | 4.61 | 4.88 | 0.0M |
| 2024-09-10 | 4.21 | 4.99 | 4.20 | 4.75 | 0.2M |
| 2024-09-09 | 4.49 | 4.67 | 4.25 | 4.29 | 0.7M |
| 2024-09-06 | 4.49 | 4.72 | 4.17 | 4.72 | 0.8M |
| 2024-09-05 | 3.91 | 4.39 | 3.78 | 4.37 | 1.0M |
| 2024-09-04 | 4.33 | 4.80 | 3.54 | 4.01 | 0.5M |
| 2024-09-03 | 4.86 | 5.25 | 4.40 | 4.42 | 1.0M |
| 2024-08-30 | 5.30 | 5.48 | 4.80 | 4.87 | 0.2M |
| 2024-08-29 | 5.59 | 5.77 | 5.07 | 5.23 | 0.0M |
| 2024-08-28 | 5.52 | 5.80 | 5.30 | 5.54 | 0.1M |
| 2024-08-27 | 5.46 | 5.67 | 5.16 | 5.60 | 0.1M |
| 2024-08-26 | 4.84 | 5.30 | 4.77 | 5.17 | 0.1M |
| 2024-08-23 | 5.08 | 5.37 | 4.76 | 4.99 | 0.1M |
| 2024-08-22 | 5.16 | 5.39 | 5.06 | 5.16 | 0.0M |
| 2024-08-21 | 5.35 | 5.37 | 5.02 | 5.15 | 0.3M |
| 2024-08-20 | 5.27 | 5.73 | 5.05 | 5.46 | 0.3M |
| 2024-08-19 | 4.83 | 5.50 | 4.75 | 5.50 | 0.1M |
| 2024-08-16 | 5.55 | 5.95 | 4.10 | 4.60 | 2.7M |
| 2024-08-15 | 6.35 | 6.35 | 5.22 | 5.30 | 0.1M |
| 2024-08-14 | 6.45 | 6.70 | 5.70 | 5.99 | 0.1M |
| 2024-08-13 | 6.40 | 6.96 | 5.90 | 6.45 | 0.2M |
| 2024-08-12 | 5.50 | 7.20 | 5.50 | 6.28 | 0.3M |
| 2024-08-09 | 5.38 | 5.50 | 5.38 | 5.50 | 0.0M |
| 2024-08-08 | 5.40 | 5.40 | 5.10 | 5.22 | 0.1M |
| 2024-08-07 | 5.39 | 5.40 | 5.24 | 5.36 | 0.0M |
| 2024-08-06 | 5.23 | 5.30 | 5.05 | 5.16 | 0.0M |
| 2024-08-05 | 5.35 | 5.38 | 5.00 | 5.13 | 0.1M |
| 2024-08-02 | 5.42 | 5.59 | 5.30 | 5.40 | 0.0M |
| 2024-08-01 | 4.93 | 5.43 | 4.51 | 5.43 | 0.1M |
| 2024-07-31 | 5.49 | 5.49 | 5.00 | 5.06 | 0.1M |
| 2024-07-30 | 5.47 | 5.65 | 5.30 | 5.37 | 0.0M |
| 2024-07-29 | 5.57 | 5.90 | 5.41 | 5.42 | 0.1M |
| 2024-07-26 | 5.52 | 6.39 | 5.52 | 5.53 | 0.3M |
| 2024-07-25 | 5.20 | 7.50 | 5.00 | 5.70 | 3.9M |