3.07
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 | 4.71 | 4.75 | 4.67 | 4.73 | 62.3M |
| 2022-12-29 | 4.76 | 4.78 | 4.69 | 4.69 | 80.6M |
| 2022-12-28 | 4.91 | 4.91 | 4.77 | 4.79 | 95.0M |
| 2022-12-27 | 4.90 | 4.94 | 4.85 | 4.93 | 59.6M |
| 2022-12-26 | 4.80 | 4.91 | 4.77 | 4.91 | 66.2M |
| 2022-12-23 | 4.76 | 4.80 | 4.72 | 4.77 | 47.5M |
| 2022-12-22 | 4.89 | 4.92 | 4.74 | 4.78 | 80.8M |
| 2022-12-21 | 4.98 | 5.01 | 4.81 | 4.86 | 91.9M |
| 2022-12-20 | 4.92 | 5.02 | 4.89 | 5.01 | 67.5M |
| 2022-12-19 | 5.15 | 5.22 | 4.93 | 4.95 | 131.4M |
| 2022-12-16 | 5.18 | 5.26 | 5.15 | 5.19 | 85.8M |
| 2022-12-15 | 5.15 | 5.23 | 5.08 | 5.23 | 100.0M |
| 2022-12-14 | 5.18 | 5.23 | 5.11 | 5.14 | 97.5M |
| 2022-12-13 | 5.10 | 5.16 | 5.07 | 5.10 | 91.0M |
| 2022-12-12 | 5.30 | 5.30 | 5.10 | 5.11 | 164.1M |
| 2022-12-09 | 5.27 | 5.33 | 5.23 | 5.33 | 119.6M |
| 2022-12-08 | 5.36 | 5.39 | 5.26 | 5.26 | 153.1M |
| 2022-12-07 | 5.46 | 5.53 | 5.37 | 5.39 | 159.9M |
| 2022-12-06 | 5.57 | 5.60 | 5.48 | 5.50 | 168.0M |
| 2022-12-05 | 5.58 | 5.67 | 5.47 | 5.63 | 224.6M |
| 2022-12-02 | 5.57 | 5.64 | 5.51 | 5.56 | 202.5M |
| 2022-12-01 | 5.43 | 5.86 | 5.38 | 5.65 | 454.1M |
| 2022-11-30 | 5.37 | 5.41 | 5.31 | 5.41 | 161.1M |
| 2022-11-29 | 5.29 | 5.47 | 5.26 | 5.41 | 184.5M |
| 2022-11-28 | 5.22 | 5.38 | 5.18 | 5.30 | 148.3M |
| 2022-11-25 | 5.38 | 5.56 | 5.34 | 5.37 | 195.7M |
| 2022-11-24 | 5.31 | 5.58 | 5.25 | 5.46 | 290.2M |
| 2022-11-23 | 5.20 | 5.36 | 5.18 | 5.29 | 146.0M |
| 2022-11-22 | 5.41 | 5.44 | 5.20 | 5.25 | 238.2M |
| 2022-11-21 | 5.20 | 5.60 | 5.10 | 5.48 | 368.8M |
| 2022-11-18 | 5.14 | 5.28 | 5.09 | 5.20 | 182.0M |
| 2022-11-17 | 5.11 | 5.17 | 5.05 | 5.17 | 120.2M |
| 2022-11-16 | 5.24 | 5.24 | 5.11 | 5.14 | 131.7M |
| 2022-11-15 | 5.10 | 5.24 | 5.06 | 5.24 | 190.9M |
| 2022-11-14 | 5.34 | 5.36 | 5.11 | 5.15 | 179.6M |
| 2022-11-11 | 5.39 | 5.43 | 5.25 | 5.30 | 206.1M |
| 2022-11-10 | 5.35 | 5.36 | 5.22 | 5.25 | 223.4M |
| 2022-11-09 | 5.42 | 5.52 | 5.35 | 5.41 | 234.3M |
| 2022-11-08 | 5.43 | 5.47 | 5.31 | 5.38 | 329.7M |
| 2022-11-07 | 5.45 | 5.67 | 5.40 | 5.52 | 629.5M |
| 2022-11-04 | 5.08 | 5.30 | 4.97 | 5.30 | 413.7M |
| 2022-11-03 | 4.78 | 4.89 | 4.76 | 4.82 | 114.3M |
| 2022-11-02 | 4.68 | 4.85 | 4.67 | 4.82 | 160.2M |
| 2022-11-01 | 4.55 | 4.73 | 4.53 | 4.72 | 161.2M |
| 2022-10-31 | 4.56 | 4.61 | 4.50 | 4.53 | 116.6M |
| 2022-10-28 | 4.80 | 4.80 | 4.57 | 4.60 | 199.6M |
| 2022-10-27 | 5.06 | 5.20 | 4.88 | 4.89 | 236.6M |
| 2022-10-26 | 5.08 | 5.13 | 4.88 | 5.05 | 211.9M |
| 2022-10-25 | 5.08 | 5.15 | 4.96 | 5.12 | 170.1M |
| 2022-10-24 | 5.17 | 5.27 | 5.04 | 5.11 | 197.3M |
| 2022-10-21 | 5.17 | 5.27 | 5.12 | 5.16 | 151.5M |
| 2022-10-20 | 5.30 | 5.32 | 5.13 | 5.15 | 233.2M |
| 2022-10-19 | 5.18 | 5.59 | 5.12 | 5.36 | 388.3M |
| 2022-10-18 | 5.14 | 5.27 | 5.08 | 5.18 | 237.3M |
| 2022-10-17 | 5.00 | 5.16 | 4.98 | 5.10 | 201.1M |
| 2022-10-14 | 4.92 | 5.14 | 4.88 | 5.07 | 295.2M |
| 2022-10-13 | 4.85 | 5.03 | 4.82 | 4.88 | 235.2M |
| 2022-10-12 | 4.90 | 4.97 | 4.63 | 4.95 | 313.0M |
| 2022-10-11 | 4.61 | 4.79 | 4.57 | 4.78 | 215.0M |
| 2022-10-10 | 4.69 | 4.82 | 4.56 | 4.60 | 231.0M |
| 2022-09-30 | 4.75 | 4.78 | 4.62 | 4.62 | 149.3M |
| 2022-09-29 | 4.89 | 4.90 | 4.72 | 4.75 | 145.5M |
| 2022-09-28 | 5.04 | 5.08 | 4.74 | 4.75 | 254.3M |
| 2022-09-27 | 5.06 | 5.10 | 4.91 | 5.08 | 265.6M |
| 2022-09-26 | 5.10 | 5.19 | 4.98 | 5.05 | 251.8M |
| 2022-09-23 | 5.39 | 5.43 | 5.16 | 5.19 | 519.0M |
| 2022-09-22 | 5.05 | 5.59 | 5.03 | 5.59 | 623.8M |
| 2022-09-21 | 4.99 | 5.27 | 4.88 | 5.08 | 349.3M |
| 2022-09-20 | 4.99 | 5.15 | 4.97 | 5.01 | 185.4M |
| 2022-09-19 | 4.94 | 5.02 | 4.89 | 4.95 | 126.2M |
| 2022-09-16 | 5.01 | 5.07 | 4.92 | 4.93 | 129.9M |
| 2022-09-15 | 5.32 | 5.34 | 4.99 | 5.05 | 212.3M |
| 2022-09-14 | 5.31 | 5.38 | 5.22 | 5.29 | 181.0M |
| 2022-09-13 | 5.55 | 5.58 | 5.40 | 5.43 | 126.6M |
| 2022-09-09 | 5.50 | 5.65 | 5.36 | 5.52 | 177.3M |
| 2022-09-08 | 5.75 | 5.87 | 5.57 | 5.62 | 231.0M |
| 2022-09-07 | 5.68 | 5.71 | 5.56 | 5.61 | 183.0M |
| 2022-09-06 | 5.58 | 5.78 | 5.49 | 5.70 | 192.0M |
| 2022-09-05 | 5.53 | 5.76 | 5.49 | 5.58 | 163.3M |
| 2022-09-02 | 5.69 | 5.71 | 5.51 | 5.56 | 152.6M |
| 2022-09-01 | 5.75 | 5.86 | 5.61 | 5.63 | 169.1M |
| 2022-08-31 | 6.22 | 6.27 | 5.72 | 5.73 | 274.3M |
| 2022-08-30 | 6.25 | 6.40 | 6.17 | 6.22 | 263.8M |
| 2022-08-29 | 6.00 | 6.17 | 5.89 | 6.11 | 133.2M |
| 2022-08-26 | 6.20 | 6.36 | 6.07 | 6.09 | 170.5M |
| 2022-08-25 | 6.29 | 6.31 | 6.04 | 6.21 | 216.3M |
| 2022-08-24 | 6.73 | 6.84 | 6.19 | 6.25 | 390.2M |
| 2022-08-23 | 6.80 | 6.86 | 6.62 | 6.69 | 274.8M |
| 2022-08-22 | 6.48 | 6.98 | 6.46 | 6.85 | 363.0M |
| 2022-08-19 | 6.69 | 6.82 | 6.48 | 6.53 | 295.1M |
| 2022-08-18 | 6.85 | 6.92 | 6.60 | 6.72 | 369.3M |
| 2022-08-17 | 6.99 | 7.09 | 6.61 | 6.85 | 597.1M |
| 2022-08-16 | 6.13 | 6.79 | 6.11 | 6.79 | 610.8M |
| 2022-08-15 | 5.92 | 6.22 | 5.88 | 6.17 | 452.1M |
| 2022-08-12 | 6.03 | 6.11 | 5.90 | 5.92 | 294.3M |
| 2022-08-11 | 6.15 | 6.16 | 6.04 | 6.06 | 241.4M |
| 2022-08-10 | 6.21 | 6.27 | 6.04 | 6.10 | 305.6M |
| 2022-08-09 | 6.30 | 6.42 | 6.19 | 6.24 | 286.7M |
| 2022-08-08 | 6.44 | 6.53 | 6.21 | 6.33 | 337.0M |
| 2022-08-05 | 6.46 | 6.52 | 6.28 | 6.44 | 273.1M |
| 2022-08-04 | 6.40 | 6.52 | 6.27 | 6.45 | 319.4M |
| 2022-08-03 | 6.64 | 6.91 | 6.38 | 6.40 | 502.3M |
| 2022-08-02 | 7.11 | 7.12 | 6.54 | 6.66 | 541.5M |
| 2022-08-01 | 7.31 | 7.39 | 7.10 | 7.27 | 357.4M |
| 2022-07-29 | 7.11 | 7.67 | 6.97 | 7.39 | 629.0M |
| 2022-07-28 | 7.25 | 7.49 | 6.94 | 7.14 | 460.2M |
| 2022-07-27 | 7.00 | 7.29 | 7.00 | 7.18 | 423.4M |
| 2022-07-26 | 6.90 | 7.23 | 6.76 | 7.01 | 434.4M |
| 2022-07-25 | 7.40 | 7.40 | 6.83 | 7.06 | 608.9M |
| 2022-07-22 | 7.26 | 7.75 | 7.13 | 7.48 | 731.0M |
| 2022-07-21 | 7.07 | 7.87 | 6.94 | 7.47 | 1,111.9M |
| 2022-07-20 | 6.30 | 7.15 | 6.21 | 7.15 | 965.0M |
| 2022-07-19 | 6.10 | 6.50 | 5.76 | 6.50 | 638.9M |
| 2022-07-18 | 5.78 | 6.26 | 5.66 | 6.22 | 630.8M |
| 2022-07-15 | 6.00 | 6.05 | 5.76 | 5.77 | 480.8M |
| 2022-07-14 | 6.00 | 6.29 | 5.71 | 5.99 | 628.0M |
| 2022-07-13 | 6.40 | 6.54 | 5.98 | 6.03 | 852.1M |
| 2022-07-12 | 5.95 | 6.50 | 5.74 | 6.50 | 621.5M |
| 2022-07-11 | 5.40 | 6.07 | 5.38 | 5.91 | 870.0M |
| 2022-07-08 | 6.13 | 6.14 | 5.52 | 5.52 | 940.0M |
| 2022-07-07 | 5.40 | 6.13 | 5.40 | 6.13 | 690.8M |
| 2022-07-06 | 5.57 | 5.57 | 5.18 | 5.57 | 947.3M |
| 2022-07-05 | 4.98 | 5.06 | 4.85 | 5.06 | 191.6M |
| 2022-07-04 | 4.38 | 4.60 | 4.32 | 4.60 | 240.5M |
| 2022-07-01 | 3.80 | 4.18 | 3.75 | 4.18 | 259.7M |
| 2022-06-30 | 3.70 | 4.04 | 3.66 | 3.80 | 256.0M |
| 2022-06-29 | 3.66 | 3.75 | 3.64 | 3.67 | 86.6M |
| 2022-06-28 | 3.59 | 3.66 | 3.56 | 3.66 | 81.1M |
| 2022-06-27 | 3.58 | 3.64 | 3.53 | 3.59 | 108.4M |
| 2022-06-24 | 3.47 | 3.64 | 3.44 | 3.59 | 114.3M |
| 2022-06-23 | 3.50 | 3.51 | 3.40 | 3.47 | 89.3M |
| 2022-06-22 | 3.45 | 3.60 | 3.40 | 3.50 | 111.0M |
| 2022-06-21 | 3.46 | 3.55 | 3.43 | 3.46 | 71.1M |
| 2022-06-20 | 3.52 | 3.52 | 3.46 | 3.47 | 62.8M |
| 2022-06-17 | 3.49 | 3.55 | 3.43 | 3.53 | 70.2M |
| 2022-06-16 | 3.52 | 3.73 | 3.51 | 3.53 | 107.3M |
| 2022-06-15 | 3.51 | 3.56 | 3.46 | 3.48 | 57.3M |
| 2022-06-14 | 3.45 | 3.52 | 3.35 | 3.52 | 69.8M |
| 2022-06-13 | 3.51 | 3.55 | 3.43 | 3.48 | 60.1M |
| 2022-06-10 | 3.45 | 3.53 | 3.43 | 3.52 | 55.5M |
| 2022-06-09 | 3.52 | 3.55 | 3.44 | 3.49 | 56.9M |
| 2022-06-08 | 3.47 | 3.55 | 3.43 | 3.52 | 77.6M |
| 2022-06-07 | 3.47 | 3.50 | 3.40 | 3.45 | 62.1M |
| 2022-06-06 | 3.35 | 3.47 | 3.30 | 3.45 | 102.7M |
| 2022-06-02 | 3.34 | 3.38 | 3.30 | 3.35 | 55.6M |
| 2022-06-01 | 3.34 | 3.36 | 3.29 | 3.33 | 38.1M |
| 2022-05-31 | 3.32 | 3.37 | 3.31 | 3.35 | 44.6M |
| 2022-05-30 | 3.35 | 3.38 | 3.31 | 3.34 | 42.2M |
| 2022-05-27 | 3.34 | 3.38 | 3.30 | 3.34 | 44.5M |
| 2022-05-26 | 3.30 | 3.36 | 3.23 | 3.34 | 47.7M |
| 2022-05-25 | 3.28 | 3.32 | 3.25 | 3.30 | 46.8M |
| 2022-05-24 | 3.44 | 3.47 | 3.28 | 3.29 | 74.5M |
| 2022-05-23 | 3.36 | 3.51 | 3.32 | 3.49 | 92.7M |
| 2022-05-20 | 3.24 | 3.31 | 3.22 | 3.31 | 59.4M |
| 2022-05-19 | 3.14 | 3.22 | 3.09 | 3.22 | 56.4M |
| 2022-05-18 | 3.22 | 3.23 | 3.17 | 3.18 | 35.8M |
| 2022-05-17 | 3.18 | 3.23 | 3.15 | 3.22 | 35.1M |
| 2022-05-16 | 3.21 | 3.24 | 3.17 | 3.19 | 44.3M |
| 2022-05-13 | 3.23 | 3.24 | 3.14 | 3.20 | 39.9M |
| 2022-05-12 | 3.11 | 3.20 | 3.11 | 3.17 | 48.6M |
| 2022-05-11 | 3.12 | 3.22 | 3.12 | 3.13 | 65.5M |
| 2022-05-10 | 3.04 | 3.16 | 2.99 | 3.12 | 64.3M |
| 2022-05-09 | 3.11 | 3.14 | 3.05 | 3.07 | 54.9M |
| 2022-05-06 | 3.05 | 3.17 | 3.01 | 3.15 | 61.8M |
| 2022-05-05 | 3.09 | 3.15 | 3.08 | 3.12 | 65.7M |
| 2022-04-29 | 3.07 | 3.12 | 3.01 | 3.11 | 66.7M |
| 2022-04-28 | 2.99 | 3.08 | 2.96 | 3.03 | 76.0M |
| 2022-04-27 | 2.80 | 3.06 | 2.76 | 3.02 | 104.5M |
| 2022-04-26 | 2.97 | 3.02 | 2.83 | 2.84 | 88.4M |
| 2022-04-25 | 3.27 | 3.27 | 3.01 | 3.01 | 110.7M |
| 2022-04-22 | 3.40 | 3.42 | 3.23 | 3.34 | 72.6M |
| 2022-04-21 | 3.61 | 3.62 | 3.36 | 3.38 | 96.6M |
| 2022-04-20 | 3.75 | 3.75 | 3.60 | 3.61 | 84.8M |
| 2022-04-19 | 3.72 | 3.81 | 3.71 | 3.75 | 56.5M |
| 2022-04-18 | 3.82 | 3.84 | 3.66 | 3.71 | 81.7M |
| 2022-04-15 | 3.81 | 3.95 | 3.79 | 3.83 | 100.8M |
| 2022-04-14 | 3.81 | 3.83 | 3.75 | 3.81 | 60.2M |
| 2022-04-13 | 3.72 | 3.87 | 3.66 | 3.79 | 81.2M |
| 2022-04-12 | 3.69 | 3.75 | 3.62 | 3.74 | 76.0M |
| 2022-04-11 | 3.89 | 3.91 | 3.71 | 3.73 | 84.3M |
| 2022-04-08 | 3.79 | 3.95 | 3.78 | 3.88 | 114.4M |
| 2022-04-07 | 3.76 | 3.85 | 3.74 | 3.77 | 80.6M |
| 2022-04-06 | 3.74 | 3.81 | 3.66 | 3.80 | 76.7M |
| 2022-04-01 | 3.75 | 3.76 | 3.64 | 3.75 | 55.5M |
| 2022-03-31 | 3.78 | 3.81 | 3.72 | 3.74 | 52.6M |
| 2022-03-30 | 3.79 | 3.82 | 3.71 | 3.79 | 59.7M |
| 2022-03-29 | 3.84 | 3.91 | 3.72 | 3.76 | 70.2M |
| 2022-03-28 | 3.82 | 3.90 | 3.69 | 3.82 | 58.1M |
| 2022-03-25 | 3.90 | 3.92 | 3.82 | 3.82 | 39.6M |
| 2022-03-24 | 3.91 | 3.94 | 3.86 | 3.88 | 40.6M |
| 2022-03-23 | 3.91 | 3.94 | 3.84 | 3.91 | 54.4M |
| 2022-03-22 | 3.89 | 4.00 | 3.85 | 3.91 | 69.6M |
| 2022-03-21 | 3.85 | 3.92 | 3.81 | 3.87 | 57.7M |
| 2022-03-18 | 3.83 | 3.87 | 3.76 | 3.85 | 51.7M |
| 2022-03-17 | 3.84 | 3.88 | 3.80 | 3.82 | 61.0M |
| 2022-03-16 | 3.67 | 3.83 | 3.52 | 3.80 | 87.0M |
| 2022-03-15 | 3.91 | 3.91 | 3.60 | 3.61 | 101.9M |
| 2022-03-14 | 3.91 | 4.07 | 3.91 | 3.92 | 81.7M |
| 2022-03-11 | 3.91 | 3.98 | 3.84 | 3.96 | 75.8M |
| 2022-03-10 | 3.95 | 4.01 | 3.89 | 3.95 | 84.6M |
| 2022-03-09 | 3.99 | 4.04 | 3.70 | 3.88 | 108.3M |
| 2022-03-08 | 4.16 | 4.18 | 3.88 | 3.97 | 98.0M |
| 2022-03-07 | 4.21 | 4.22 | 4.06 | 4.10 | 75.1M |
| 2022-03-04 | 4.20 | 4.27 | 4.12 | 4.17 | 75.4M |
| 2022-03-03 | 4.25 | 4.37 | 4.20 | 4.23 | 101.1M |
| 2022-03-02 | 4.17 | 4.26 | 4.16 | 4.22 | 64.2M |
| 2022-03-01 | 4.21 | 4.27 | 4.17 | 4.20 | 62.0M |
| 2022-02-28 | 4.16 | 4.23 | 4.14 | 4.20 | 88.6M |
| 2022-02-25 | 4.18 | 4.27 | 4.13 | 4.15 | 98.7M |
| 2022-02-24 | 4.23 | 4.35 | 4.12 | 4.18 | 143.3M |
| 2022-02-23 | 4.25 | 4.27 | 4.15 | 4.23 | 108.1M |
| 2022-02-22 | 4.16 | 4.23 | 4.13 | 4.23 | 141.5M |
| 2022-02-21 | 4.02 | 4.25 | 4.00 | 4.20 | 179.8M |
| 2022-02-18 | 3.89 | 4.20 | 3.87 | 4.08 | 194.5M |
| 2022-02-17 | 3.83 | 3.86 | 3.76 | 3.84 | 65.1M |
| 2022-02-16 | 3.72 | 3.89 | 3.72 | 3.82 | 78.3M |
| 2022-02-15 | 3.71 | 3.75 | 3.68 | 3.71 | 47.8M |
| 2022-02-14 | 3.77 | 3.82 | 3.68 | 3.71 | 84.1M |
| 2022-02-11 | 3.86 | 3.88 | 3.79 | 3.79 | 73.6M |
| 2022-02-10 | 3.86 | 3.98 | 3.84 | 3.88 | 113.5M |
| 2022-02-09 | 3.86 | 3.88 | 3.80 | 3.84 | 101.9M |
| 2022-02-08 | 3.78 | 3.90 | 3.76 | 3.83 | 115.3M |
| 2022-02-07 | 3.72 | 3.87 | 3.68 | 3.77 | 129.3M |
| 2022-01-28 | 3.70 | 3.76 | 3.54 | 3.67 | 78.6M |
| 2022-01-27 | 3.76 | 3.76 | 3.62 | 3.64 | 73.7M |
| 2022-01-26 | 3.74 | 3.80 | 3.70 | 3.74 | 51.8M |
| 2022-01-25 | 3.85 | 3.87 | 3.72 | 3.76 | 116.3M |
| 2022-01-24 | 3.85 | 3.99 | 3.76 | 3.88 | 91.3M |
| 2022-01-21 | 3.88 | 3.93 | 3.83 | 3.85 | 81.8M |
| 2022-01-20 | 3.94 | 4.02 | 3.86 | 3.88 | 111.7M |
| 2022-01-19 | 4.04 | 4.08 | 3.90 | 3.93 | 112.3M |
| 2022-01-18 | 4.03 | 4.08 | 3.98 | 4.03 | 81.8M |
| 2022-01-17 | 4.06 | 4.18 | 4.00 | 4.02 | 106.4M |
| 2022-01-14 | 4.14 | 4.15 | 4.00 | 4.03 | 103.7M |
| 2022-01-13 | 4.25 | 4.28 | 4.12 | 4.14 | 133.7M |
| 2022-01-12 | 4.42 | 4.44 | 4.24 | 4.27 | 174.3M |
| 2022-01-11 | 4.42 | 4.45 | 4.35 | 4.41 | 114.8M |
| 2022-01-10 | 4.39 | 4.45 | 4.30 | 4.40 | 137.4M |
| 2022-01-07 | 4.35 | 4.44 | 4.26 | 4.39 | 196.0M |
| 2022-01-06 | 4.26 | 4.46 | 4.24 | 4.40 | 237.4M |
| 2022-01-05 | 4.30 | 4.50 | 4.20 | 4.30 | 376.2M |
| 2022-01-04 | 3.93 | 4.28 | 3.90 | 4.28 | 422.7M |