2.40
Last Update: 2025-09-29
| 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 | 2.97 | 2.98 | 2.90 | 2.92 | 55.9M |
| 2022-12-29 | 3.01 | 3.03 | 2.96 | 2.96 | 64.2M |
| 2022-12-28 | 3.04 | 3.09 | 2.98 | 3.01 | 139.9M |
| 2022-12-27 | 3.08 | 3.38 | 2.96 | 3.11 | 230.5M |
| 2022-12-26 | 2.82 | 3.07 | 2.79 | 3.07 | 63.8M |
| 2022-12-23 | 2.77 | 2.82 | 2.75 | 2.79 | 15.1M |
| 2022-12-22 | 2.83 | 2.84 | 2.76 | 2.77 | 18.5M |
| 2022-12-21 | 2.84 | 2.86 | 2.81 | 2.82 | 9.6M |
| 2022-12-20 | 2.84 | 2.86 | 2.80 | 2.85 | 11.7M |
| 2022-12-19 | 2.90 | 2.91 | 2.81 | 2.84 | 27.8M |
| 2022-12-16 | 2.91 | 2.95 | 2.89 | 2.92 | 16.8M |
| 2022-12-15 | 2.90 | 2.92 | 2.87 | 2.92 | 13.7M |
| 2022-12-14 | 2.93 | 2.94 | 2.87 | 2.90 | 20.9M |
| 2022-12-13 | 2.92 | 2.95 | 2.90 | 2.93 | 18.1M |
| 2022-12-12 | 2.97 | 2.97 | 2.91 | 2.91 | 20.3M |
| 2022-12-09 | 3.00 | 3.02 | 2.95 | 2.97 | 20.9M |
| 2022-12-08 | 3.01 | 3.05 | 2.99 | 2.99 | 23.6M |
| 2022-12-07 | 3.04 | 3.05 | 2.99 | 3.01 | 28.5M |
| 2022-12-06 | 3.12 | 3.13 | 3.03 | 3.05 | 33.7M |
| 2022-12-05 | 3.07 | 3.13 | 3.07 | 3.12 | 38.1M |
| 2022-12-02 | 3.07 | 3.08 | 3.02 | 3.07 | 22.3M |
| 2022-12-01 | 3.09 | 3.11 | 3.04 | 3.06 | 27.4M |
| 2022-11-30 | 3.15 | 3.16 | 3.06 | 3.08 | 31.5M |
| 2022-11-29 | 3.08 | 3.14 | 3.05 | 3.13 | 50.8M |
| 2022-11-28 | 3.05 | 3.05 | 2.99 | 3.03 | 20.2M |
| 2022-11-25 | 3.04 | 3.09 | 3.02 | 3.06 | 22.6M |
| 2022-11-24 | 3.03 | 3.09 | 3.02 | 3.04 | 27.7M |
| 2022-11-23 | 3.02 | 3.05 | 3.00 | 3.02 | 24.8M |
| 2022-11-22 | 3.04 | 3.08 | 3.01 | 3.02 | 28.9M |
| 2022-11-21 | 3.04 | 3.06 | 3.02 | 3.04 | 26.1M |
| 2022-11-18 | 3.10 | 3.13 | 3.04 | 3.04 | 34.3M |
| 2022-11-17 | 3.08 | 3.13 | 3.08 | 3.11 | 29.7M |
| 2022-11-16 | 3.12 | 3.14 | 3.08 | 3.10 | 29.9M |
| 2022-11-15 | 3.06 | 3.17 | 3.05 | 3.12 | 41.4M |
| 2022-11-14 | 3.15 | 3.16 | 3.06 | 3.08 | 37.0M |
| 2022-11-11 | 3.10 | 3.15 | 3.06 | 3.10 | 60.6M |
| 2022-11-10 | 3.00 | 3.07 | 2.98 | 3.05 | 36.7M |
| 2022-11-09 | 3.03 | 3.07 | 3.01 | 3.01 | 27.4M |
| 2022-11-08 | 3.05 | 3.09 | 3.00 | 3.04 | 32.3M |
| 2022-11-07 | 2.94 | 3.10 | 2.93 | 3.04 | 53.4M |
| 2022-11-04 | 2.91 | 2.99 | 2.91 | 2.95 | 33.4M |
| 2022-11-03 | 2.98 | 2.99 | 2.90 | 2.93 | 52.3M |
| 2022-11-02 | 2.98 | 3.15 | 2.91 | 3.01 | 90.8M |
| 2022-11-01 | 2.83 | 2.86 | 2.80 | 2.86 | 18.9M |
| 2022-10-31 | 2.75 | 2.86 | 2.73 | 2.85 | 26.1M |
| 2022-10-28 | 2.84 | 2.84 | 2.73 | 2.74 | 19.2M |
| 2022-10-27 | 2.88 | 2.89 | 2.83 | 2.84 | 16.5M |
| 2022-10-26 | 2.90 | 2.91 | 2.85 | 2.87 | 28.0M |
| 2022-10-25 | 2.87 | 2.92 | 2.82 | 2.91 | 19.1M |
| 2022-10-24 | 2.97 | 2.99 | 2.86 | 2.88 | 30.2M |
| 2022-10-21 | 3.00 | 3.02 | 2.96 | 2.98 | 22.9M |
| 2022-10-20 | 2.98 | 3.03 | 2.96 | 2.98 | 24.1M |
| 2022-10-19 | 2.98 | 3.07 | 2.96 | 3.00 | 34.3M |
| 2022-10-18 | 3.04 | 3.05 | 2.97 | 2.99 | 21.4M |
| 2022-10-17 | 2.96 | 3.03 | 2.96 | 3.01 | 26.7M |
| 2022-10-14 | 3.00 | 3.03 | 2.95 | 3.01 | 45.3M |
| 2022-10-13 | 2.87 | 3.12 | 2.86 | 3.04 | 68.4M |
| 2022-10-12 | 2.81 | 2.88 | 2.80 | 2.88 | 20.9M |
| 2022-10-11 | 2.77 | 2.80 | 2.71 | 2.80 | 14.3M |
| 2022-10-10 | 2.79 | 2.87 | 2.76 | 2.77 | 15.4M |
| 2022-09-30 | 2.79 | 2.82 | 2.76 | 2.80 | 14.8M |
| 2022-09-29 | 2.85 | 2.87 | 2.76 | 2.79 | 16.0M |
| 2022-09-28 | 2.91 | 2.91 | 2.81 | 2.81 | 16.8M |
| 2022-09-27 | 2.85 | 2.91 | 2.84 | 2.91 | 14.2M |
| 2022-09-26 | 2.94 | 2.97 | 2.86 | 2.87 | 22.3M |
| 2022-09-23 | 2.92 | 2.99 | 2.92 | 2.96 | 20.8M |
| 2022-09-22 | 2.96 | 3.00 | 2.94 | 2.94 | 16.8M |
| 2022-09-21 | 2.95 | 3.02 | 2.91 | 2.99 | 18.2M |
| 2022-09-20 | 2.96 | 3.04 | 2.95 | 2.97 | 23.7M |
| 2022-09-19 | 2.90 | 2.93 | 2.85 | 2.92 | 21.5M |
| 2022-09-16 | 3.01 | 3.01 | 2.90 | 2.90 | 28.5M |
| 2022-09-15 | 3.07 | 3.08 | 2.98 | 3.02 | 30.2M |
| 2022-09-14 | 3.02 | 3.09 | 2.99 | 3.05 | 26.4M |
| 2022-09-13 | 3.10 | 3.12 | 3.04 | 3.06 | 28.0M |
| 2022-09-09 | 3.07 | 3.13 | 3.06 | 3.10 | 27.4M |
| 2022-09-08 | 3.11 | 3.14 | 3.07 | 3.07 | 24.8M |
| 2022-09-07 | 3.11 | 3.15 | 3.08 | 3.12 | 31.2M |
| 2022-09-06 | 3.08 | 3.15 | 3.06 | 3.13 | 37.6M |
| 2022-09-05 | 3.06 | 3.10 | 3.05 | 3.08 | 26.8M |
| 2022-09-02 | 3.04 | 3.07 | 3.02 | 3.06 | 25.1M |
| 2022-09-01 | 3.05 | 3.10 | 3.03 | 3.03 | 32.7M |
| 2022-08-31 | 3.10 | 3.10 | 3.03 | 3.04 | 38.4M |
| 2022-08-30 | 3.13 | 3.18 | 3.06 | 3.11 | 36.2M |
| 2022-08-29 | 3.07 | 3.14 | 3.01 | 3.13 | 32.7M |
| 2022-08-26 | 3.17 | 3.20 | 3.12 | 3.13 | 46.4M |
| 2022-08-25 | 3.26 | 3.29 | 3.17 | 3.20 | 67.1M |
| 2022-08-24 | 3.36 | 3.37 | 3.23 | 3.27 | 76.8M |
| 2022-08-23 | 3.40 | 3.45 | 3.31 | 3.34 | 118.4M |
| 2022-08-22 | 3.47 | 3.58 | 3.37 | 3.48 | 238.6M |
| 2022-08-19 | 3.15 | 3.47 | 3.12 | 3.47 | 116.8M |
| 2022-08-18 | 3.11 | 3.23 | 3.04 | 3.15 | 73.5M |
| 2022-08-17 | 3.11 | 3.15 | 3.09 | 3.12 | 50.0M |
| 2022-08-16 | 3.05 | 3.22 | 3.04 | 3.17 | 83.4M |
| 2022-08-15 | 3.09 | 3.10 | 3.03 | 3.05 | 29.5M |
| 2022-08-12 | 3.03 | 3.17 | 3.01 | 3.11 | 63.9M |
| 2022-08-11 | 2.98 | 3.06 | 2.98 | 3.03 | 31.0M |
| 2022-08-10 | 2.98 | 2.99 | 2.96 | 2.97 | 15.7M |
| 2022-08-09 | 3.00 | 3.02 | 2.97 | 2.99 | 17.4M |
| 2022-08-08 | 3.00 | 3.05 | 2.96 | 3.01 | 21.6M |
| 2022-08-05 | 2.93 | 3.00 | 2.92 | 2.98 | 33.1M |
| 2022-08-04 | 2.87 | 2.94 | 2.84 | 2.92 | 30.8M |
| 2022-08-03 | 2.91 | 2.98 | 2.84 | 2.85 | 36.9M |
| 2022-08-02 | 3.05 | 3.05 | 2.87 | 2.91 | 53.2M |
| 2022-08-01 | 3.10 | 3.11 | 3.06 | 3.08 | 23.2M |
| 2022-07-29 | 3.16 | 3.17 | 3.11 | 3.11 | 26.6M |
| 2022-07-28 | 3.16 | 3.18 | 3.14 | 3.16 | 28.0M |
| 2022-07-27 | 3.20 | 3.21 | 3.15 | 3.16 | 27.0M |
| 2022-07-26 | 3.12 | 3.23 | 3.09 | 3.21 | 43.4M |
| 2022-07-25 | 3.16 | 3.19 | 3.11 | 3.12 | 29.2M |
| 2022-07-22 | 3.16 | 3.22 | 3.15 | 3.17 | 34.7M |
| 2022-07-21 | 3.20 | 3.21 | 3.16 | 3.16 | 29.8M |
| 2022-07-20 | 3.23 | 3.23 | 3.18 | 3.20 | 36.7M |
| 2022-07-19 | 3.24 | 3.25 | 3.16 | 3.20 | 43.2M |
| 2022-07-18 | 3.06 | 3.22 | 3.05 | 3.20 | 56.6M |
| 2022-07-15 | 3.30 | 3.31 | 3.09 | 3.09 | 113.6M |
| 2022-07-14 | 3.49 | 3.50 | 3.36 | 3.37 | 110.8M |
| 2022-07-13 | 3.43 | 3.63 | 3.37 | 3.57 | 163.3M |
| 2022-07-12 | 3.28 | 3.51 | 3.26 | 3.47 | 158.6M |
| 2022-07-11 | 3.26 | 3.31 | 3.23 | 3.28 | 38.2M |
| 2022-07-08 | 3.21 | 3.32 | 3.20 | 3.27 | 60.8M |
| 2022-07-07 | 3.19 | 3.27 | 3.18 | 3.21 | 41.6M |
| 2022-07-06 | 3.26 | 3.27 | 3.16 | 3.19 | 55.2M |
| 2022-07-05 | 3.27 | 3.31 | 3.24 | 3.27 | 47.7M |
| 2022-07-04 | 3.34 | 3.34 | 3.26 | 3.27 | 50.3M |
| 2022-07-01 | 3.34 | 3.39 | 3.30 | 3.33 | 51.0M |
| 2022-06-30 | 3.39 | 3.40 | 3.31 | 3.33 | 78.3M |
| 2022-06-29 | 3.37 | 3.46 | 3.34 | 3.40 | 92.2M |
| 2022-06-28 | 3.38 | 3.43 | 3.36 | 3.37 | 62.9M |
| 2022-06-27 | 3.37 | 3.39 | 3.33 | 3.34 | 57.4M |
| 2022-06-24 | 3.43 | 3.45 | 3.36 | 3.37 | 73.7M |
| 2022-06-23 | 3.37 | 3.49 | 3.31 | 3.43 | 89.8M |
| 2022-06-22 | 3.40 | 3.42 | 3.33 | 3.34 | 63.9M |
| 2022-06-21 | 3.38 | 3.48 | 3.36 | 3.41 | 89.5M |
| 2022-06-20 | 3.37 | 3.43 | 3.35 | 3.39 | 59.4M |
| 2022-06-17 | 3.39 | 3.39 | 3.30 | 3.35 | 71.0M |
| 2022-06-16 | 3.43 | 3.49 | 3.36 | 3.39 | 85.2M |
| 2022-06-15 | 3.41 | 3.53 | 3.39 | 3.43 | 101.3M |
| 2022-06-14 | 3.39 | 3.46 | 3.28 | 3.43 | 118.5M |
| 2022-06-13 | 3.54 | 3.64 | 3.41 | 3.43 | 117.8M |
| 2022-06-10 | 3.60 | 3.63 | 3.56 | 3.59 | 96.0M |
| 2022-06-09 | 3.55 | 3.73 | 3.50 | 3.66 | 157.9M |
| 2022-06-08 | 3.64 | 3.69 | 3.55 | 3.57 | 109.8M |
| 2022-06-07 | 3.66 | 3.68 | 3.54 | 3.63 | 125.0M |
| 2022-06-06 | 3.60 | 3.72 | 3.57 | 3.67 | 125.2M |
| 2022-06-02 | 3.80 | 3.81 | 3.56 | 3.63 | 182.3M |
| 2022-06-01 | 3.80 | 3.98 | 3.76 | 3.78 | 172.7M |
| 2022-05-31 | 4.17 | 4.22 | 3.90 | 3.91 | 248.3M |
| 2022-05-30 | 4.01 | 4.38 | 3.92 | 4.28 | 306.9M |
| 2022-05-27 | 4.02 | 4.12 | 3.85 | 4.07 | 249.6M |
| 2022-05-26 | 4.10 | 4.32 | 3.95 | 4.02 | 299.4M |
| 2022-05-25 | 4.39 | 4.53 | 4.37 | 4.37 | 239.9M |
| 2022-05-24 | 5.50 | 5.61 | 4.85 | 4.85 | 386.0M |
| 2022-05-23 | 4.41 | 5.39 | 4.41 | 5.39 | 482.3M |
| 2022-05-20 | 4.58 | 5.03 | 4.58 | 4.90 | 496.5M |
| 2022-05-19 | 5.13 | 5.30 | 4.57 | 4.57 | 463.0M |
| 2022-05-18 | 5.02 | 5.30 | 4.53 | 5.08 | 406.7M |
| 2022-05-17 | 4.69 | 5.14 | 4.46 | 4.87 | 437.7M |
| 2022-05-16 | 4.59 | 4.68 | 4.53 | 4.68 | 247.3M |
| 2022-05-13 | 4.25 | 4.25 | 3.92 | 4.25 | 479.1M |
| 2022-05-12 | 3.86 | 3.86 | 3.86 | 3.86 | 17.2M |
| 2022-05-11 | 3.51 | 3.51 | 3.51 | 3.51 | 9.7M |
| 2022-05-10 | 3.19 | 3.19 | 3.19 | 3.19 | 6.4M |
| 2022-05-09 | 2.90 | 2.90 | 2.90 | 2.90 | 9.2M |
| 2022-05-06 | 2.68 | 2.69 | 2.63 | 2.64 | 31.9M |
| 2022-05-05 | 2.77 | 2.83 | 2.73 | 2.77 | 47.4M |
| 2022-04-29 | 2.58 | 2.81 | 2.56 | 2.81 | 59.3M |
| 2022-04-28 | 2.60 | 2.64 | 2.49 | 2.55 | 24.7M |
| 2022-04-27 | 2.53 | 2.64 | 2.50 | 2.63 | 30.2M |
| 2022-04-26 | 2.64 | 2.71 | 2.57 | 2.60 | 34.5M |
| 2022-04-25 | 2.83 | 2.83 | 2.58 | 2.59 | 44.7M |
| 2022-04-22 | 2.93 | 2.94 | 2.82 | 2.86 | 29.2M |
| 2022-04-21 | 3.09 | 3.10 | 2.93 | 2.96 | 33.8M |
| 2022-04-20 | 3.17 | 3.19 | 3.08 | 3.11 | 23.6M |
| 2022-04-19 | 3.20 | 3.20 | 3.13 | 3.17 | 21.1M |
| 2022-04-18 | 3.15 | 3.23 | 3.07 | 3.16 | 28.1M |
| 2022-04-15 | 3.32 | 3.39 | 3.18 | 3.18 | 54.4M |
| 2022-04-14 | 3.34 | 3.52 | 3.31 | 3.37 | 49.8M |
| 2022-04-13 | 3.45 | 3.46 | 3.30 | 3.30 | 54.8M |
| 2022-04-12 | 3.41 | 3.55 | 3.35 | 3.50 | 60.2M |
| 2022-04-11 | 3.52 | 3.60 | 3.41 | 3.47 | 79.4M |
| 2022-04-08 | 3.37 | 3.52 | 3.36 | 3.50 | 76.3M |
| 2022-04-07 | 3.41 | 3.44 | 3.34 | 3.34 | 38.4M |
| 2022-04-06 | 3.36 | 3.44 | 3.36 | 3.42 | 51.3M |
| 2022-04-01 | 3.23 | 3.32 | 3.22 | 3.32 | 36.4M |
| 2022-03-31 | 3.34 | 3.44 | 3.30 | 3.31 | 41.2M |
| 2022-03-30 | 3.24 | 3.31 | 3.24 | 3.29 | 35.0M |
| 2022-03-29 | 3.32 | 3.33 | 3.20 | 3.23 | 25.0M |
| 2022-03-28 | 3.20 | 3.30 | 3.16 | 3.29 | 31.6M |
| 2022-03-25 | 3.19 | 3.25 | 3.16 | 3.20 | 23.8M |
| 2022-03-24 | 3.23 | 3.31 | 3.18 | 3.19 | 26.1M |
| 2022-03-23 | 3.26 | 3.32 | 3.22 | 3.25 | 26.7M |
| 2022-03-22 | 3.22 | 3.31 | 3.18 | 3.27 | 34.2M |
| 2022-03-21 | 3.22 | 3.27 | 3.17 | 3.25 | 35.8M |
| 2022-03-18 | 3.09 | 3.23 | 3.07 | 3.20 | 41.6M |
| 2022-03-17 | 3.11 | 3.16 | 3.09 | 3.11 | 36.6M |
| 2022-03-16 | 3.01 | 3.11 | 2.95 | 3.09 | 39.3M |
| 2022-03-15 | 3.14 | 3.14 | 2.97 | 2.97 | 37.4M |
| 2022-03-14 | 3.20 | 3.26 | 3.09 | 3.10 | 33.7M |
| 2022-03-11 | 3.23 | 3.26 | 3.13 | 3.25 | 36.5M |
| 2022-03-10 | 3.36 | 3.37 | 3.25 | 3.28 | 40.6M |
| 2022-03-09 | 3.20 | 3.32 | 3.06 | 3.30 | 54.4M |
| 2022-03-08 | 3.24 | 3.27 | 3.16 | 3.20 | 34.1M |
| 2022-03-07 | 3.29 | 3.33 | 3.25 | 3.27 | 33.8M |
| 2022-03-04 | 3.36 | 3.38 | 3.26 | 3.26 | 42.5M |
| 2022-03-03 | 3.39 | 3.48 | 3.33 | 3.37 | 47.6M |
| 2022-03-02 | 3.35 | 3.41 | 3.31 | 3.38 | 35.3M |
| 2022-03-01 | 3.32 | 3.38 | 3.29 | 3.38 | 41.5M |
| 2022-02-28 | 3.32 | 3.35 | 3.22 | 3.31 | 45.7M |
| 2022-02-25 | 3.48 | 3.50 | 3.32 | 3.33 | 74.2M |
| 2022-02-24 | 3.56 | 3.65 | 3.36 | 3.45 | 120.6M |
| 2022-02-23 | 3.76 | 3.81 | 3.56 | 3.61 | 109.8M |
| 2022-02-22 | 3.62 | 3.76 | 3.55 | 3.67 | 136.4M |
| 2022-02-21 | 3.71 | 3.76 | 3.54 | 3.62 | 125.3M |
| 2022-02-18 | 3.40 | 3.87 | 3.40 | 3.69 | 241.7M |
| 2022-02-17 | 3.70 | 3.94 | 3.60 | 3.71 | 303.9M |
| 2022-02-16 | 3.25 | 3.58 | 3.23 | 3.58 | 109.5M |
| 2022-02-15 | 3.13 | 3.30 | 3.07 | 3.25 | 52.1M |
| 2022-02-14 | 3.06 | 3.15 | 3.05 | 3.12 | 25.4M |
| 2022-02-11 | 3.21 | 3.22 | 3.09 | 3.12 | 37.0M |
| 2022-02-10 | 3.25 | 3.26 | 3.15 | 3.23 | 39.7M |
| 2022-02-09 | 3.14 | 3.37 | 3.08 | 3.22 | 65.9M |
| 2022-02-08 | 2.96 | 3.13 | 2.90 | 3.10 | 55.9M |
| 2022-02-07 | 3.05 | 3.09 | 2.95 | 2.96 | 77.0M |
| 2022-01-28 | 3.51 | 3.54 | 3.12 | 3.28 | 102.5M |
| 2022-01-27 | 3.61 | 3.69 | 3.33 | 3.47 | 119.8M |
| 2022-01-26 | 3.25 | 3.58 | 3.25 | 3.58 | 78.6M |
| 2022-01-25 | 3.44 | 3.46 | 3.23 | 3.25 | 58.9M |
| 2022-01-24 | 3.45 | 3.55 | 3.34 | 3.47 | 64.7M |
| 2022-01-21 | 3.32 | 3.60 | 3.32 | 3.44 | 80.9M |
| 2022-01-20 | 3.43 | 3.46 | 3.31 | 3.33 | 25.8M |
| 2022-01-19 | 3.33 | 3.48 | 3.31 | 3.43 | 37.6M |
| 2022-01-18 | 3.39 | 3.42 | 3.31 | 3.33 | 21.6M |
| 2022-01-17 | 3.35 | 3.41 | 3.32 | 3.39 | 19.7M |
| 2022-01-14 | 3.42 | 3.43 | 3.31 | 3.33 | 29.0M |
| 2022-01-13 | 3.46 | 3.52 | 3.41 | 3.42 | 25.8M |
| 2022-01-12 | 3.52 | 3.53 | 3.44 | 3.45 | 26.3M |
| 2022-01-11 | 3.50 | 3.61 | 3.44 | 3.48 | 34.6M |
| 2022-01-10 | 3.45 | 3.53 | 3.41 | 3.51 | 29.9M |
| 2022-01-07 | 3.52 | 3.62 | 3.44 | 3.48 | 40.1M |
| 2022-01-06 | 3.47 | 3.56 | 3.45 | 3.53 | 43.2M |
| 2022-01-05 | 3.50 | 3.63 | 3.43 | 3.50 | 71.9M |
| 2022-01-04 | 3.30 | 3.48 | 3.29 | 3.43 | 53.4M |