3.08
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.27 | 3.29 | 3.25 | 3.28 | 36.5M |
| 2023-12-28 | 3.19 | 3.30 | 3.18 | 3.28 | 51.1M |
| 2023-12-27 | 3.17 | 3.20 | 3.14 | 3.19 | 22.5M |
| 2023-12-26 | 3.21 | 3.21 | 3.16 | 3.17 | 17.2M |
| 2023-12-25 | 3.21 | 3.23 | 3.19 | 3.21 | 24.1M |
| 2023-12-22 | 3.20 | 3.24 | 3.15 | 3.21 | 36.9M |
| 2023-12-21 | 3.17 | 3.21 | 3.14 | 3.19 | 25.4M |
| 2023-12-20 | 3.17 | 3.22 | 3.17 | 3.17 | 27.9M |
| 2023-12-19 | 3.18 | 3.20 | 3.14 | 3.17 | 28.6M |
| 2023-12-18 | 3.27 | 3.27 | 3.19 | 3.20 | 35.0M |
| 2023-12-15 | 3.30 | 3.32 | 3.26 | 3.27 | 27.2M |
| 2023-12-14 | 3.31 | 3.34 | 3.29 | 3.29 | 19.5M |
| 2023-12-13 | 3.34 | 3.34 | 3.30 | 3.31 | 20.3M |
| 2023-12-12 | 3.36 | 3.36 | 3.33 | 3.34 | 20.0M |
| 2023-12-11 | 3.33 | 3.38 | 3.28 | 3.37 | 35.8M |
| 2023-12-08 | 3.36 | 3.36 | 3.33 | 3.34 | 24.6M |
| 2023-12-07 | 3.36 | 3.37 | 3.31 | 3.35 | 32.9M |
| 2023-12-06 | 3.34 | 3.40 | 3.33 | 3.36 | 30.6M |
| 2023-12-05 | 3.41 | 3.42 | 3.34 | 3.35 | 36.1M |
| 2023-12-04 | 3.42 | 3.46 | 3.42 | 3.43 | 27.4M |
| 2023-12-01 | 3.40 | 3.43 | 3.38 | 3.42 | 23.2M |
| 2023-11-30 | 3.41 | 3.43 | 3.38 | 3.39 | 24.8M |
| 2023-11-29 | 3.44 | 3.47 | 3.41 | 3.42 | 27.6M |
| 2023-11-28 | 3.43 | 3.46 | 3.39 | 3.44 | 36.6M |
| 2023-11-27 | 3.43 | 3.45 | 3.38 | 3.43 | 39.6M |
| 2023-11-24 | 3.50 | 3.50 | 3.43 | 3.44 | 41.9M |
| 2023-11-23 | 3.50 | 3.52 | 3.47 | 3.50 | 34.3M |
| 2023-11-22 | 3.53 | 3.57 | 3.51 | 3.52 | 31.1M |
| 2023-11-21 | 3.55 | 3.58 | 3.53 | 3.54 | 33.3M |
| 2023-11-20 | 3.55 | 3.57 | 3.50 | 3.54 | 37.9M |
| 2023-11-17 | 3.54 | 3.57 | 3.51 | 3.55 | 30.7M |
| 2023-11-16 | 3.60 | 3.60 | 3.55 | 3.56 | 35.3M |
| 2023-11-15 | 3.62 | 3.64 | 3.59 | 3.61 | 51.9M |
| 2023-11-14 | 3.62 | 3.62 | 3.57 | 3.59 | 52.9M |
| 2023-11-13 | 3.48 | 3.65 | 3.46 | 3.62 | 97.1M |
| 2023-11-10 | 3.54 | 3.54 | 3.46 | 3.48 | 54.6M |
| 2023-11-09 | 3.45 | 3.61 | 3.44 | 3.56 | 111.9M |
| 2023-11-08 | 3.46 | 3.48 | 3.44 | 3.45 | 37.5M |
| 2023-11-07 | 3.50 | 3.51 | 3.45 | 3.47 | 33.5M |
| 2023-11-06 | 3.46 | 3.52 | 3.44 | 3.51 | 53.1M |
| 2023-11-03 | 3.43 | 3.47 | 3.42 | 3.44 | 27.4M |
| 2023-11-02 | 3.48 | 3.49 | 3.42 | 3.43 | 27.0M |
| 2023-11-01 | 3.47 | 3.48 | 3.44 | 3.47 | 28.1M |
| 2023-10-31 | 3.47 | 3.50 | 3.44 | 3.49 | 34.9M |
| 2023-10-30 | 3.47 | 3.50 | 3.45 | 3.46 | 32.8M |
| 2023-10-27 | 3.40 | 3.49 | 3.39 | 3.47 | 43.4M |
| 2023-10-26 | 3.38 | 3.42 | 3.35 | 3.42 | 38.4M |
| 2023-10-25 | 3.36 | 3.41 | 3.35 | 3.39 | 41.1M |
| 2023-10-24 | 3.29 | 3.34 | 3.28 | 3.32 | 42.8M |
| 2023-10-23 | 3.37 | 3.38 | 3.26 | 3.27 | 43.5M |
| 2023-10-20 | 3.37 | 3.42 | 3.35 | 3.38 | 33.9M |
| 2023-10-19 | 3.36 | 3.43 | 3.35 | 3.38 | 34.7M |
| 2023-10-18 | 3.49 | 3.49 | 3.38 | 3.39 | 41.5M |
| 2023-10-17 | 3.46 | 3.49 | 3.44 | 3.47 | 25.0M |
| 2023-10-16 | 3.53 | 3.54 | 3.45 | 3.46 | 36.2M |
| 2023-10-13 | 3.59 | 3.59 | 3.52 | 3.52 | 34.8M |
| 2023-10-12 | 3.54 | 3.61 | 3.54 | 3.61 | 51.1M |
| 2023-10-11 | 3.61 | 3.62 | 3.51 | 3.53 | 42.7M |
| 2023-10-10 | 3.60 | 3.64 | 3.59 | 3.59 | 25.1M |
| 2023-10-09 | 3.68 | 3.68 | 3.58 | 3.60 | 43.7M |
| 2023-09-28 | 3.67 | 3.71 | 3.66 | 3.68 | 24.0M |
| 2023-09-27 | 3.69 | 3.71 | 3.66 | 3.67 | 34.8M |
| 2023-09-26 | 3.73 | 3.74 | 3.69 | 3.70 | 31.2M |
| 2023-09-25 | 3.76 | 3.78 | 3.72 | 3.73 | 32.3M |
| 2023-09-22 | 3.75 | 3.78 | 3.71 | 3.78 | 30.9M |
| 2023-09-21 | 3.77 | 3.78 | 3.74 | 3.75 | 26.6M |
| 2023-09-20 | 3.82 | 3.83 | 3.76 | 3.77 | 32.3M |
| 2023-09-19 | 3.84 | 3.84 | 3.80 | 3.82 | 25.6M |
| 2023-09-18 | 3.80 | 3.85 | 3.76 | 3.84 | 46.4M |
| 2023-09-15 | 3.81 | 3.85 | 3.78 | 3.81 | 31.1M |
| 2023-09-14 | 3.78 | 3.81 | 3.77 | 3.81 | 29.1M |
| 2023-09-13 | 3.81 | 3.85 | 3.78 | 3.79 | 28.9M |
| 2023-09-12 | 3.82 | 3.85 | 3.81 | 3.82 | 27.4M |
| 2023-09-11 | 3.78 | 3.85 | 3.75 | 3.83 | 40.5M |
| 2023-09-08 | 3.79 | 3.80 | 3.76 | 3.76 | 24.2M |
| 2023-09-07 | 3.85 | 3.85 | 3.78 | 3.78 | 33.8M |
| 2023-09-06 | 3.87 | 3.87 | 3.83 | 3.85 | 29.9M |
| 2023-09-05 | 3.90 | 3.91 | 3.85 | 3.87 | 43.8M |
| 2023-09-04 | 3.82 | 3.93 | 3.81 | 3.92 | 65.0M |
| 2023-09-01 | 3.76 | 3.82 | 3.76 | 3.82 | 34.7M |
| 2023-08-31 | 3.81 | 3.83 | 3.74 | 3.76 | 35.7M |
| 2023-08-30 | 3.83 | 3.86 | 3.81 | 3.81 | 37.3M |
| 2023-08-29 | 3.80 | 3.85 | 3.79 | 3.84 | 48.0M |
| 2023-08-28 | 3.86 | 3.91 | 3.80 | 3.81 | 72.2M |
| 2023-08-25 | 3.76 | 3.79 | 3.70 | 3.72 | 35.8M |
| 2023-08-24 | 3.80 | 3.83 | 3.75 | 3.77 | 30.8M |
| 2023-08-23 | 3.89 | 3.89 | 3.79 | 3.79 | 30.7M |
| 2023-08-22 | 3.89 | 3.93 | 3.83 | 3.88 | 46.7M |
| 2023-08-21 | 3.89 | 3.99 | 3.88 | 3.91 | 43.6M |
| 2023-08-18 | 3.90 | 3.93 | 3.89 | 3.90 | 38.2M |
| 2023-08-17 | 3.87 | 3.92 | 3.83 | 3.91 | 35.9M |
| 2023-08-16 | 3.86 | 3.92 | 3.85 | 3.88 | 28.8M |
| 2023-08-15 | 3.93 | 3.93 | 3.84 | 3.88 | 38.2M |
| 2023-08-14 | 3.90 | 3.92 | 3.87 | 3.91 | 39.3M |
| 2023-08-11 | 3.99 | 4.01 | 3.92 | 3.93 | 44.2M |
| 2023-08-10 | 3.99 | 4.02 | 3.98 | 3.99 | 31.4M |
| 2023-08-09 | 4.01 | 4.03 | 3.98 | 3.99 | 31.6M |
| 2023-08-08 | 4.04 | 4.06 | 3.99 | 4.03 | 42.6M |
| 2023-08-07 | 4.09 | 4.09 | 4.03 | 4.05 | 47.6M |
| 2023-08-04 | 4.10 | 4.16 | 4.09 | 4.09 | 63.0M |
| 2023-08-03 | 4.08 | 4.11 | 4.06 | 4.10 | 43.1M |
| 2023-08-02 | 4.15 | 4.16 | 4.09 | 4.10 | 73.2M |
| 2023-08-01 | 4.12 | 4.20 | 4.09 | 4.18 | 98.0M |
| 2023-07-31 | 4.08 | 4.14 | 4.08 | 4.11 | 69.6M |
| 2023-07-28 | 3.98 | 4.08 | 3.94 | 4.08 | 77.1M |
| 2023-07-27 | 4.00 | 4.06 | 3.99 | 4.00 | 58.4M |
| 2023-07-26 | 4.01 | 4.02 | 3.97 | 4.01 | 45.9M |
| 2023-07-25 | 3.92 | 4.01 | 3.91 | 4.01 | 64.3M |
| 2023-07-24 | 3.93 | 3.94 | 3.88 | 3.90 | 34.2M |
| 2023-07-21 | 3.92 | 3.95 | 3.89 | 3.92 | 39.9M |
| 2023-07-20 | 3.97 | 4.02 | 3.92 | 3.92 | 56.7M |
| 2023-07-19 | 3.96 | 3.97 | 3.92 | 3.96 | 36.5M |
| 2023-07-18 | 3.94 | 3.97 | 3.89 | 3.96 | 59.7M |
| 2023-07-17 | 4.02 | 4.04 | 3.92 | 3.94 | 93.8M |
| 2023-07-14 | 4.11 | 4.12 | 4.03 | 4.04 | 60.1M |
| 2023-07-13 | 4.09 | 4.15 | 4.09 | 4.11 | 47.9M |
| 2023-07-12 | 4.12 | 4.15 | 4.07 | 4.09 | 55.6M |
| 2023-07-11 | 4.13 | 4.14 | 4.07 | 4.12 | 44.7M |
| 2023-07-10 | 4.14 | 4.20 | 4.10 | 4.12 | 60.8M |
| 2023-07-07 | 4.17 | 4.19 | 4.07 | 4.13 | 90.2M |
| 2023-07-06 | 4.33 | 4.33 | 4.16 | 4.19 | 188.7M |
| 2023-07-05 | 4.10 | 4.53 | 4.07 | 4.40 | 295.8M |
| 2023-07-04 | 4.05 | 4.17 | 4.05 | 4.13 | 147.6M |
| 2023-07-03 | 3.93 | 4.09 | 3.92 | 4.01 | 79.1M |
| 2023-06-30 | 3.85 | 3.92 | 3.84 | 3.91 | 42.4M |
| 2023-06-29 | 3.85 | 3.88 | 3.82 | 3.85 | 28.4M |
| 2023-06-28 | 3.89 | 3.90 | 3.80 | 3.86 | 47.8M |
| 2023-06-27 | 3.74 | 3.89 | 3.73 | 3.89 | 73.2M |
| 2023-06-26 | 3.80 | 3.82 | 3.73 | 3.74 | 54.1M |
| 2023-06-21 | 3.90 | 3.92 | 3.82 | 3.83 | 48.0M |
| 2023-06-20 | 3.93 | 3.94 | 3.88 | 3.92 | 38.4M |
| 2023-06-19 | 4.01 | 4.01 | 3.93 | 3.94 | 49.3M |
| 2023-06-16 | 3.95 | 4.03 | 3.93 | 4.01 | 59.2M |
| 2023-06-15 | 3.93 | 3.96 | 3.88 | 3.96 | 60.1M |
| 2023-06-14 | 3.86 | 3.99 | 3.85 | 3.93 | 79.3M |
| 2023-06-13 | 3.86 | 3.90 | 3.80 | 3.87 | 65.8M |
| 2023-06-12 | 3.96 | 3.97 | 3.87 | 3.88 | 94.2M |
| 2023-06-09 | 3.99 | 4.02 | 3.95 | 3.96 | 46.3M |
| 2023-06-08 | 4.00 | 4.02 | 3.97 | 4.00 | 37.3M |
| 2023-06-07 | 4.01 | 4.06 | 4.00 | 4.02 | 31.4M |
| 2023-06-06 | 4.12 | 4.12 | 4.00 | 4.01 | 46.4M |
| 2023-06-05 | 4.14 | 4.15 | 4.09 | 4.12 | 47.3M |
| 2023-06-02 | 4.01 | 4.14 | 4.01 | 4.14 | 77.3M |
| 2023-06-01 | 3.99 | 4.05 | 3.95 | 4.02 | 43.1M |
| 2023-05-31 | 4.06 | 4.06 | 3.98 | 3.98 | 39.7M |
| 2023-05-30 | 4.01 | 4.08 | 3.96 | 4.07 | 49.9M |
| 2023-05-29 | 4.04 | 4.05 | 4.00 | 4.01 | 33.8M |
| 2023-05-26 | 4.04 | 4.06 | 3.95 | 4.05 | 55.4M |
| 2023-05-25 | 4.10 | 4.11 | 3.99 | 4.03 | 75.5M |
| 2023-05-24 | 4.14 | 4.15 | 4.11 | 4.12 | 30.8M |
| 2023-05-23 | 4.18 | 4.19 | 4.13 | 4.13 | 30.7M |
| 2023-05-22 | 4.14 | 4.20 | 4.13 | 4.19 | 40.2M |
| 2023-05-19 | 4.15 | 4.17 | 4.12 | 4.16 | 33.2M |
| 2023-05-18 | 4.18 | 4.18 | 4.13 | 4.15 | 35.8M |
| 2023-05-17 | 4.14 | 4.20 | 4.14 | 4.18 | 25.3M |
| 2023-05-16 | 4.21 | 4.21 | 4.14 | 4.16 | 38.2M |
| 2023-05-15 | 4.13 | 4.22 | 4.12 | 4.21 | 53.7M |
| 2023-05-12 | 4.24 | 4.25 | 4.13 | 4.14 | 69.6M |
| 2023-05-11 | 4.19 | 4.32 | 4.16 | 4.25 | 81.0M |
| 2023-05-10 | 4.15 | 4.21 | 4.11 | 4.19 | 48.6M |
| 2023-05-09 | 4.17 | 4.25 | 4.13 | 4.17 | 85.5M |
| 2023-05-08 | 4.17 | 4.20 | 4.13 | 4.16 | 71.0M |
| 2023-05-05 | 4.21 | 4.24 | 4.13 | 4.16 | 51.7M |
| 2023-05-04 | 4.19 | 4.29 | 4.17 | 4.22 | 69.3M |
| 2023-04-28 | 4.13 | 4.22 | 4.13 | 4.20 | 53.1M |
| 2023-04-27 | 4.16 | 4.22 | 4.13 | 4.16 | 68.1M |
| 2023-04-26 | 4.10 | 4.29 | 4.09 | 4.19 | 158.4M |
| 2023-04-25 | 4.47 | 4.48 | 4.08 | 4.09 | 216.1M |
| 2023-04-24 | 4.61 | 4.62 | 4.47 | 4.53 | 67.7M |
| 2023-04-21 | 4.72 | 4.76 | 4.61 | 4.61 | 61.3M |
| 2023-04-20 | 4.81 | 4.82 | 4.70 | 4.73 | 67.3M |
| 2023-04-19 | 4.92 | 4.93 | 4.80 | 4.81 | 78.7M |
| 2023-04-18 | 4.97 | 4.99 | 4.93 | 4.93 | 51.8M |
| 2023-04-17 | 4.96 | 4.99 | 4.92 | 4.97 | 73.2M |
| 2023-04-14 | 4.90 | 4.99 | 4.90 | 4.96 | 67.2M |
| 2023-04-13 | 4.98 | 4.98 | 4.87 | 4.90 | 63.6M |
| 2023-04-12 | 4.87 | 5.02 | 4.85 | 4.96 | 105.5M |
| 2023-04-11 | 4.85 | 4.87 | 4.76 | 4.87 | 55.4M |
| 2023-04-10 | 4.88 | 4.89 | 4.82 | 4.85 | 36.2M |
| 2023-04-07 | 4.84 | 4.88 | 4.83 | 4.86 | 41.9M |
| 2023-04-06 | 4.85 | 4.86 | 4.78 | 4.84 | 56.1M |
| 2023-04-04 | 4.98 | 4.98 | 4.83 | 4.87 | 80.6M |
| 2023-04-03 | 4.93 | 4.98 | 4.89 | 4.98 | 55.6M |
| 2023-03-31 | 4.95 | 4.98 | 4.92 | 4.94 | 45.6M |
| 2023-03-30 | 4.89 | 4.95 | 4.79 | 4.94 | 79.0M |
| 2023-03-29 | 4.88 | 4.93 | 4.86 | 4.87 | 47.0M |
| 2023-03-28 | 5.00 | 5.03 | 4.87 | 4.89 | 89.2M |
| 2023-03-27 | 5.05 | 5.06 | 4.98 | 4.99 | 63.5M |
| 2023-03-24 | 5.04 | 5.08 | 5.01 | 5.05 | 53.2M |
| 2023-03-23 | 5.03 | 5.05 | 4.99 | 5.04 | 74.3M |
| 2023-03-22 | 5.11 | 5.15 | 5.05 | 5.07 | 72.2M |
| 2023-03-21 | 5.08 | 5.14 | 5.04 | 5.13 | 63.2M |
| 2023-03-20 | 5.07 | 5.13 | 5.01 | 5.07 | 88.8M |
| 2023-03-17 | 5.05 | 5.09 | 5.02 | 5.03 | 56.1M |
| 2023-03-16 | 5.13 | 5.13 | 5.00 | 5.01 | 67.7M |
| 2023-03-15 | 5.08 | 5.17 | 5.07 | 5.15 | 70.6M |
| 2023-03-14 | 5.15 | 5.15 | 4.96 | 5.05 | 91.5M |
| 2023-03-13 | 5.15 | 5.20 | 5.09 | 5.15 | 74.3M |
| 2023-03-10 | 5.25 | 5.28 | 5.18 | 5.19 | 73.7M |
| 2023-03-09 | 5.35 | 5.37 | 5.28 | 5.29 | 48.1M |
| 2023-03-08 | 5.28 | 5.36 | 5.25 | 5.34 | 51.3M |
| 2023-03-07 | 5.40 | 5.45 | 5.29 | 5.30 | 93.2M |
| 2023-03-06 | 5.47 | 5.47 | 5.32 | 5.41 | 122.4M |
| 2023-03-03 | 5.53 | 5.54 | 5.43 | 5.47 | 110.2M |
| 2023-03-02 | 5.60 | 5.62 | 5.53 | 5.54 | 88.4M |
| 2023-03-01 | 5.59 | 5.64 | 5.54 | 5.60 | 94.2M |
| 2023-02-28 | 5.55 | 5.60 | 5.52 | 5.59 | 76.6M |
| 2023-02-27 | 5.57 | 5.64 | 5.53 | 5.55 | 83.7M |
| 2023-02-24 | 5.67 | 5.67 | 5.57 | 5.62 | 83.0M |
| 2023-02-23 | 5.72 | 5.75 | 5.61 | 5.70 | 115.4M |
| 2023-02-22 | 5.75 | 5.85 | 5.68 | 5.72 | 158.7M |
| 2023-02-21 | 5.71 | 5.92 | 5.67 | 5.83 | 242.5M |
| 2023-02-20 | 5.50 | 5.73 | 5.48 | 5.71 | 199.9M |
| 2023-02-17 | 5.49 | 5.61 | 5.46 | 5.51 | 140.2M |
| 2023-02-16 | 5.71 | 5.74 | 5.45 | 5.51 | 227.7M |
| 2023-02-15 | 5.77 | 5.80 | 5.66 | 5.71 | 193.4M |
| 2023-02-14 | 5.87 | 5.87 | 5.69 | 5.80 | 253.9M |
| 2023-02-13 | 5.75 | 6.04 | 5.74 | 5.86 | 513.7M |
| 2023-02-10 | 5.64 | 5.81 | 5.50 | 5.57 | 423.6M |
| 2023-02-09 | 5.29 | 5.66 | 5.28 | 5.50 | 396.5M |
| 2023-02-08 | 5.20 | 5.35 | 5.17 | 5.24 | 163.9M |
| 2023-02-07 | 5.15 | 5.22 | 5.13 | 5.22 | 109.0M |
| 2023-02-06 | 5.17 | 5.18 | 5.11 | 5.16 | 92.4M |
| 2023-02-03 | 5.26 | 5.28 | 5.12 | 5.22 | 137.9M |
| 2023-02-02 | 5.40 | 5.40 | 5.27 | 5.29 | 166.1M |
| 2023-02-01 | 5.19 | 5.49 | 5.18 | 5.40 | 267.8M |
| 2023-01-31 | 5.12 | 5.27 | 5.11 | 5.20 | 137.5M |
| 2023-01-30 | 5.12 | 5.22 | 5.12 | 5.14 | 148.2M |
| 2023-01-20 | 5.00 | 5.09 | 4.99 | 5.07 | 99.9M |
| 2023-01-19 | 4.97 | 5.01 | 4.93 | 5.00 | 71.5M |
| 2023-01-18 | 4.94 | 5.04 | 4.91 | 4.99 | 103.2M |
| 2023-01-17 | 4.92 | 4.94 | 4.88 | 4.91 | 48.3M |
| 2023-01-16 | 4.89 | 4.99 | 4.87 | 4.92 | 82.7M |
| 2023-01-13 | 4.94 | 4.98 | 4.87 | 4.91 | 60.3M |
| 2023-01-12 | 4.93 | 4.97 | 4.90 | 4.93 | 57.6M |
| 2023-01-11 | 4.96 | 5.03 | 4.91 | 4.93 | 81.0M |
| 2023-01-10 | 5.01 | 5.02 | 4.92 | 4.95 | 100.7M |
| 2023-01-09 | 5.04 | 5.17 | 5.00 | 5.03 | 179.5M |
| 2023-01-06 | 4.85 | 5.05 | 4.84 | 4.97 | 145.3M |
| 2023-01-05 | 4.79 | 4.91 | 4.77 | 4.88 | 102.0M |
| 2023-01-04 | 4.84 | 4.85 | 4.76 | 4.79 | 67.6M |
| 2023-01-03 | 4.72 | 4.88 | 4.68 | 4.86 | 88.4M |