2.36
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 |
---|---|---|---|---|---|
2023-12-29 | 1.56 | 1.58 | 1.56 | 1.57 | 75.1M |
2023-12-28 | 1.49 | 1.58 | 1.48 | 1.57 | 122.3M |
2023-12-27 | 1.50 | 1.50 | 1.48 | 1.49 | 46.6M |
2023-12-26 | 1.51 | 1.51 | 1.49 | 1.50 | 77.7M |
2023-12-25 | 1.50 | 1.52 | 1.50 | 1.51 | 49.4M |
2023-12-22 | 1.48 | 1.53 | 1.46 | 1.50 | 144.1M |
2023-12-21 | 1.45 | 1.50 | 1.44 | 1.49 | 225.5M |
2023-12-20 | 1.48 | 1.48 | 1.45 | 1.45 | 57.9M |
2023-12-19 | 1.47 | 1.49 | 1.47 | 1.49 | 157.4M |
2023-12-18 | 1.50 | 1.51 | 1.47 | 1.47 | 76.2M |
2023-12-15 | 1.51 | 1.53 | 1.51 | 1.51 | 57.2M |
2023-12-14 | 1.53 | 1.54 | 1.51 | 1.51 | 62.5M |
2023-12-13 | 1.56 | 1.56 | 1.52 | 1.52 | 68.4M |
2023-12-12 | 1.56 | 1.56 | 1.55 | 1.55 | 52.9M |
2023-12-11 | 1.55 | 1.57 | 1.53 | 1.57 | 68.7M |
2023-12-08 | 1.57 | 1.58 | 1.55 | 1.56 | 51.0M |
2023-12-07 | 1.57 | 1.58 | 1.55 | 1.56 | 52.2M |
2023-12-06 | 1.54 | 1.60 | 1.53 | 1.58 | 97.9M |
2023-12-05 | 1.55 | 1.57 | 1.54 | 1.54 | 57.0M |
2023-12-04 | 1.56 | 1.57 | 1.55 | 1.56 | 50.1M |
2023-12-01 | 1.57 | 1.58 | 1.55 | 1.57 | 61.7M |
2023-11-30 | 1.59 | 1.59 | 1.57 | 1.58 | 51.7M |
2023-11-29 | 1.61 | 1.61 | 1.58 | 1.59 | 50.0M |
2023-11-28 | 1.59 | 1.61 | 1.58 | 1.61 | 48.4M |
2023-11-27 | 1.62 | 1.62 | 1.59 | 1.59 | 55.3M |
2023-11-24 | 1.64 | 1.64 | 1.61 | 1.62 | 59.5M |
2023-11-23 | 1.63 | 1.65 | 1.62 | 1.64 | 51.9M |
2023-11-22 | 1.66 | 1.67 | 1.63 | 1.63 | 78.6M |
2023-11-21 | 1.69 | 1.70 | 1.67 | 1.67 | 72.3M |
2023-11-20 | 1.68 | 1.69 | 1.66 | 1.68 | 66.9M |
2023-11-17 | 1.67 | 1.68 | 1.66 | 1.68 | 49.5M |
2023-11-16 | 1.70 | 1.70 | 1.67 | 1.67 | 62.1M |
2023-11-15 | 1.69 | 1.71 | 1.69 | 1.70 | 81.0M |
2023-11-14 | 1.69 | 1.69 | 1.67 | 1.68 | 63.0M |
2023-11-13 | 1.69 | 1.70 | 1.68 | 1.69 | 55.1M |
2023-11-10 | 1.69 | 1.69 | 1.68 | 1.69 | 57.6M |
2023-11-09 | 1.70 | 1.71 | 1.69 | 1.70 | 59.5M |
2023-11-08 | 1.70 | 1.71 | 1.69 | 1.70 | 67.8M |
2023-11-07 | 1.71 | 1.71 | 1.69 | 1.70 | 61.2M |
2023-11-06 | 1.66 | 1.71 | 1.66 | 1.71 | 97.3M |
2023-11-03 | 1.63 | 1.66 | 1.63 | 1.65 | 62.6M |
2023-11-02 | 1.66 | 1.66 | 1.63 | 1.63 | 91.0M |
2023-11-01 | 1.66 | 1.67 | 1.64 | 1.65 | 75.2M |
2023-10-31 | 1.68 | 1.68 | 1.65 | 1.66 | 72.2M |
2023-10-30 | 1.67 | 1.70 | 1.66 | 1.69 | 103.9M |
2023-10-27 | 1.61 | 1.68 | 1.60 | 1.67 | 136.7M |
2023-10-26 | 1.60 | 1.62 | 1.58 | 1.62 | 84.8M |
2023-10-25 | 1.62 | 1.64 | 1.61 | 1.61 | 59.1M |
2023-10-24 | 1.60 | 1.62 | 1.60 | 1.61 | 108.0M |
2023-10-23 | 1.64 | 1.64 | 1.59 | 1.60 | 81.9M |
2023-10-20 | 1.62 | 1.66 | 1.62 | 1.64 | 59.0M |
2023-10-19 | 1.64 | 1.65 | 1.62 | 1.63 | 44.8M |
2023-10-18 | 1.68 | 1.68 | 1.65 | 1.66 | 42.4M |
2023-10-17 | 1.66 | 1.69 | 1.66 | 1.67 | 51.0M |
2023-10-16 | 1.71 | 1.71 | 1.66 | 1.66 | 64.4M |
2023-10-13 | 1.73 | 1.73 | 1.70 | 1.70 | 49.1M |
2023-10-12 | 1.70 | 1.74 | 1.69 | 1.74 | 71.1M |
2023-10-11 | 1.70 | 1.70 | 1.68 | 1.69 | 37.7M |
2023-10-10 | 1.69 | 1.72 | 1.69 | 1.69 | 39.3M |
2023-10-09 | 1.70 | 1.70 | 1.68 | 1.69 | 52.6M |
2023-09-28 | 1.71 | 1.72 | 1.69 | 1.70 | 48.4M |
2023-09-27 | 1.69 | 1.73 | 1.69 | 1.71 | 52.3M |
2023-09-26 | 1.72 | 1.72 | 1.69 | 1.69 | 38.2M |
2023-09-25 | 1.72 | 1.73 | 1.71 | 1.72 | 42.0M |
2023-09-22 | 1.69 | 1.73 | 1.69 | 1.73 | 49.9M |
2023-09-21 | 1.70 | 1.72 | 1.69 | 1.69 | 46.5M |
2023-09-20 | 1.72 | 1.73 | 1.71 | 1.71 | 55.1M |
2023-09-19 | 1.75 | 1.75 | 1.73 | 1.73 | 48.8M |
2023-09-18 | 1.72 | 1.78 | 1.72 | 1.75 | 73.0M |
2023-09-15 | 1.74 | 1.74 | 1.72 | 1.72 | 77.2M |
2023-09-14 | 1.75 | 1.76 | 1.73 | 1.74 | 78.0M |
2023-09-13 | 1.78 | 1.79 | 1.76 | 1.77 | 66.2M |
2023-09-12 | 1.78 | 1.81 | 1.77 | 1.79 | 52.1M |
2023-09-11 | 1.77 | 1.79 | 1.75 | 1.78 | 54.7M |
2023-09-08 | 1.78 | 1.78 | 1.76 | 1.76 | 47.0M |
2023-09-07 | 1.82 | 1.82 | 1.78 | 1.78 | 56.4M |
2023-09-06 | 1.83 | 1.83 | 1.81 | 1.82 | 54.9M |
2023-09-05 | 1.83 | 1.84 | 1.82 | 1.83 | 52.5M |
2023-09-04 | 1.82 | 1.84 | 1.80 | 1.83 | 64.9M |
2023-09-01 | 1.82 | 1.83 | 1.81 | 1.81 | 32.8M |
2023-08-31 | 1.82 | 1.82 | 1.80 | 1.81 | 55.7M |
2023-08-30 | 1.83 | 1.86 | 1.82 | 1.83 | 64.0M |
2023-08-29 | 1.77 | 1.84 | 1.77 | 1.83 | 80.0M |
2023-08-28 | 1.87 | 1.88 | 1.77 | 1.78 | 74.4M |
2023-08-25 | 1.78 | 1.79 | 1.76 | 1.77 | 56.2M |
2023-08-24 | 1.78 | 1.81 | 1.77 | 1.79 | 85.1M |
2023-08-23 | 1.83 | 1.83 | 1.78 | 1.78 | 71.9M |
2023-08-22 | 1.85 | 1.86 | 1.79 | 1.83 | 93.1M |
2023-08-21 | 1.87 | 1.88 | 1.84 | 1.84 | 76.4M |
2023-08-18 | 1.91 | 1.91 | 1.87 | 1.87 | 77.1M |
2023-08-17 | 1.89 | 1.91 | 1.88 | 1.90 | 67.7M |
2023-08-16 | 1.90 | 1.92 | 1.89 | 1.89 | 114.1M |
2023-08-15 | 1.93 | 1.94 | 1.89 | 1.91 | 124.3M |
2023-08-14 | 1.95 | 1.95 | 1.90 | 1.93 | 78.6M |
2023-08-11 | 2.01 | 2.01 | 1.96 | 1.96 | 93.2M |
2023-08-10 | 2.00 | 2.02 | 1.99 | 2.00 | 80.1M |
2023-08-09 | 2.00 | 2.01 | 1.99 | 2.00 | 62.7M |
2023-08-08 | 2.01 | 2.02 | 2.00 | 2.01 | 57.9M |
2023-08-07 | 2.03 | 2.04 | 2.01 | 2.02 | 64.2M |
2023-08-04 | 2.02 | 2.04 | 2.01 | 2.03 | 82.0M |
2023-08-03 | 2.00 | 2.01 | 2.00 | 2.01 | 89.5M |
2023-08-02 | 2.00 | 2.02 | 2.00 | 2.00 | 60.0M |
2023-08-01 | 2.01 | 2.02 | 2.00 | 2.00 | 97.5M |
2023-07-31 | 1.99 | 2.03 | 1.98 | 2.01 | 117.9M |
2023-07-28 | 1.96 | 1.98 | 1.94 | 1.98 | 107.2M |
2023-07-27 | 1.98 | 1.99 | 1.96 | 1.96 | 71.2M |
2023-07-26 | 1.97 | 1.98 | 1.96 | 1.96 | 61.9M |
2023-07-25 | 1.95 | 1.97 | 1.95 | 1.97 | 77.0M |
2023-07-24 | 1.95 | 1.95 | 1.92 | 1.92 | 74.5M |
2023-07-21 | 1.96 | 1.97 | 1.94 | 1.95 | 81.4M |
2023-07-20 | 1.97 | 2.00 | 1.97 | 1.97 | 70.6M |
2023-07-19 | 1.99 | 1.99 | 1.96 | 1.97 | 98.0M |
2023-07-18 | 1.99 | 2.00 | 1.97 | 1.99 | 60.5M |
2023-07-17 | 2.02 | 2.02 | 1.98 | 1.99 | 75.5M |
2023-07-14 | 2.04 | 2.04 | 2.01 | 2.02 | 61.8M |
2023-07-13 | 2.04 | 2.05 | 2.03 | 2.04 | 74.5M |
2023-07-12 | 2.04 | 2.05 | 2.02 | 2.02 | 65.5M |
2023-07-11 | 2.02 | 2.04 | 2.00 | 2.04 | 70.3M |
2023-07-10 | 2.00 | 2.04 | 1.99 | 2.02 | 72.3M |
2023-07-07 | 2.01 | 2.01 | 1.99 | 1.99 | 75.4M |
2023-07-06 | 2.04 | 2.04 | 2.00 | 2.01 | 71.4M |
2023-07-05 | 2.04 | 2.06 | 2.03 | 2.04 | 95.4M |
2023-07-04 | 2.03 | 2.05 | 2.01 | 2.04 | 102.4M |
2023-07-03 | 2.02 | 2.05 | 2.02 | 2.03 | 81.0M |
2023-06-30 | 1.96 | 2.03 | 1.96 | 2.02 | 128.5M |
2023-06-29 | 1.97 | 1.99 | 1.97 | 1.97 | 55.1M |
2023-06-28 | 1.98 | 1.99 | 1.96 | 1.98 | 65.8M |
2023-06-27 | 1.98 | 1.99 | 1.95 | 1.97 | 74.5M |
2023-06-26 | 1.96 | 2.00 | 1.95 | 1.98 | 105.6M |
2023-06-21 | 2.01 | 2.03 | 1.98 | 1.98 | 98.1M |
2023-06-20 | 2.01 | 2.03 | 2.00 | 2.01 | 87.0M |
2023-06-19 | 2.03 | 2.04 | 2.01 | 2.01 | 84.6M |
2023-06-16 | 2.04 | 2.04 | 2.02 | 2.03 | 211.8M |
2023-06-15 | 1.94 | 2.03 | 1.93 | 2.03 | 159.0M |
2023-06-14 | 1.96 | 1.96 | 1.93 | 1.94 | 72.1M |
2023-06-13 | 1.95 | 1.96 | 1.94 | 1.95 | 55.8M |
2023-06-12 | 1.93 | 1.96 | 1.92 | 1.95 | 72.6M |
2023-06-09 | 1.93 | 1.95 | 1.92 | 1.93 | 104.8M |
2023-06-08 | 1.92 | 1.95 | 1.92 | 1.93 | 124.3M |
2023-06-07 | 1.97 | 1.98 | 1.92 | 1.92 | 131.2M |
2023-06-06 | 1.99 | 1.99 | 1.96 | 1.97 | 110.0M |
2023-06-05 | 2.02 | 2.02 | 1.97 | 1.99 | 81.3M |
2023-06-02 | 1.97 | 2.02 | 1.97 | 2.02 | 95.7M |
2023-06-01 | 1.96 | 1.99 | 1.94 | 1.96 | 59.7M |
2023-05-31 | 1.98 | 1.98 | 1.94 | 1.95 | 87.9M |
2023-05-30 | 1.95 | 1.99 | 1.95 | 1.98 | 89.1M |
2023-05-29 | 1.99 | 2.00 | 1.95 | 1.96 | 88.7M |
2023-05-26 | 2.01 | 2.01 | 1.96 | 1.98 | 93.0M |
2023-05-25 | 2.02 | 2.04 | 2.01 | 2.02 | 73.3M |
2023-05-24 | 2.03 | 2.05 | 2.02 | 2.03 | 83.8M |
2023-05-23 | 2.07 | 2.08 | 2.04 | 2.04 | 104.7M |
2023-05-22 | 2.05 | 2.07 | 2.03 | 2.07 | 76.5M |
2023-05-19 | 2.06 | 2.07 | 2.04 | 2.05 | 81.9M |
2023-05-18 | 2.09 | 2.09 | 2.04 | 2.06 | 92.7M |
2023-05-17 | 2.09 | 2.10 | 2.07 | 2.09 | 85.1M |
2023-05-16 | 2.10 | 2.10 | 2.08 | 2.09 | 82.9M |
2023-05-15 | 2.02 | 2.10 | 2.02 | 2.10 | 142.4M |
2023-05-12 | 2.05 | 2.07 | 2.02 | 2.02 | 110.8M |
2023-05-11 | 2.01 | 2.07 | 2.01 | 2.05 | 125.6M |
2023-05-10 | 1.96 | 2.04 | 1.95 | 2.01 | 135.1M |
2023-05-09 | 1.99 | 1.99 | 1.96 | 1.96 | 75.1M |
2023-05-08 | 1.99 | 2.01 | 1.97 | 1.99 | 76.3M |
2023-05-05 | 2.00 | 2.01 | 1.96 | 1.98 | 164.1M |
2023-05-04 | 2.02 | 2.04 | 2.00 | 2.00 | 126.3M |
2023-04-28 | 2.03 | 2.05 | 2.01 | 2.02 | 79.8M |
2023-04-27 | 2.01 | 2.04 | 2.00 | 2.03 | 80.4M |
2023-04-26 | 1.93 | 2.04 | 1.92 | 2.01 | 142.9M |
2023-04-25 | 2.01 | 2.02 | 1.91 | 1.93 | 222.5M |
2023-04-24 | 2.04 | 2.05 | 2.01 | 2.02 | 105.0M |
2023-04-21 | 2.07 | 2.10 | 2.04 | 2.05 | 88.4M |
2023-04-20 | 2.13 | 2.13 | 2.07 | 2.07 | 114.8M |
2023-04-19 | 2.15 | 2.16 | 2.13 | 2.13 | 73.6M |
2023-04-18 | 2.15 | 2.18 | 2.15 | 2.15 | 99.7M |
2023-04-17 | 2.13 | 2.16 | 2.13 | 2.15 | 86.6M |
2023-04-14 | 2.09 | 2.15 | 2.08 | 2.13 | 119.4M |
2023-04-13 | 2.10 | 2.10 | 2.08 | 2.08 | 80.3M |
2023-04-12 | 2.13 | 2.13 | 2.10 | 2.10 | 80.1M |
2023-04-11 | 2.14 | 2.15 | 2.12 | 2.13 | 79.3M |
2023-04-10 | 2.09 | 2.14 | 2.09 | 2.14 | 130.6M |
2023-04-07 | 2.08 | 2.11 | 2.08 | 2.09 | 99.6M |
2023-04-06 | 2.09 | 2.09 | 2.06 | 2.08 | 65.5M |
2023-04-04 | 2.14 | 2.14 | 2.08 | 2.09 | 92.5M |
2023-04-03 | 2.14 | 2.16 | 2.12 | 2.14 | 88.2M |
2023-03-31 | 2.13 | 2.17 | 2.13 | 2.14 | 125.6M |
2023-03-30 | 2.11 | 2.13 | 2.10 | 2.13 | 65.0M |
2023-03-29 | 2.10 | 2.13 | 2.10 | 2.11 | 64.9M |
2023-03-28 | 2.12 | 2.13 | 2.10 | 2.10 | 55.5M |
2023-03-27 | 2.11 | 2.13 | 2.10 | 2.12 | 60.0M |
2023-03-24 | 2.11 | 2.13 | 2.09 | 2.12 | 64.0M |
2023-03-23 | 2.10 | 2.12 | 2.10 | 2.11 | 62.4M |
2023-03-22 | 2.11 | 2.15 | 2.11 | 2.11 | 82.7M |
2023-03-21 | 2.06 | 2.10 | 2.05 | 2.10 | 77.9M |
2023-03-20 | 2.05 | 2.07 | 2.02 | 2.05 | 74.2M |
2023-03-17 | 2.07 | 2.08 | 2.04 | 2.05 | 72.8M |
2023-03-16 | 2.08 | 2.09 | 2.05 | 2.05 | 77.9M |
2023-03-15 | 2.11 | 2.14 | 2.09 | 2.09 | 76.1M |
2023-03-14 | 2.12 | 2.12 | 2.06 | 2.10 | 128.3M |
2023-03-13 | 2.14 | 2.15 | 2.11 | 2.12 | 79.5M |
2023-03-10 | 2.18 | 2.18 | 2.14 | 2.15 | 115.0M |
2023-03-09 | 2.18 | 2.20 | 2.17 | 2.18 | 52.4M |
2023-03-08 | 2.19 | 2.20 | 2.17 | 2.18 | 56.0M |
2023-03-07 | 2.23 | 2.23 | 2.19 | 2.19 | 73.4M |
2023-03-06 | 2.23 | 2.23 | 2.18 | 2.23 | 87.0M |
2023-03-03 | 2.23 | 2.24 | 2.22 | 2.23 | 69.8M |
2023-03-02 | 2.27 | 2.27 | 2.23 | 2.23 | 78.8M |
2023-03-01 | 2.25 | 2.27 | 2.24 | 2.27 | 72.5M |
2023-02-28 | 2.25 | 2.26 | 2.23 | 2.25 | 51.1M |
2023-02-27 | 2.25 | 2.26 | 2.23 | 2.24 | 53.1M |
2023-02-24 | 2.29 | 2.29 | 2.25 | 2.26 | 47.1M |
2023-02-23 | 2.28 | 2.29 | 2.28 | 2.29 | 50.9M |
2023-02-22 | 2.28 | 2.29 | 2.27 | 2.27 | 47.2M |
2023-02-21 | 2.29 | 2.31 | 2.28 | 2.30 | 62.2M |
2023-02-20 | 2.28 | 2.29 | 2.25 | 2.29 | 78.7M |
2023-02-17 | 2.34 | 2.35 | 2.29 | 2.29 | 65.7M |
2023-02-16 | 2.38 | 2.40 | 2.32 | 2.34 | 74.6M |
2023-02-15 | 2.40 | 2.42 | 2.38 | 2.38 | 48.0M |
2023-02-14 | 2.42 | 2.42 | 2.39 | 2.40 | 59.8M |
2023-02-13 | 2.39 | 2.42 | 2.38 | 2.41 | 66.5M |
2023-02-10 | 2.43 | 2.43 | 2.38 | 2.39 | 61.3M |
2023-02-09 | 2.42 | 2.43 | 2.39 | 2.43 | 87.5M |
2023-02-08 | 2.41 | 2.44 | 2.40 | 2.41 | 108.9M |
2023-02-07 | 2.40 | 2.42 | 2.39 | 2.41 | 74.3M |
2023-02-06 | 2.43 | 2.43 | 2.38 | 2.40 | 81.8M |
2023-02-03 | 2.47 | 2.47 | 2.41 | 2.44 | 88.7M |
2023-02-02 | 2.51 | 2.51 | 2.47 | 2.48 | 59.8M |
2023-02-01 | 2.45 | 2.50 | 2.45 | 2.50 | 80.0M |
2023-01-31 | 2.45 | 2.47 | 2.44 | 2.45 | 67.9M |
2023-01-30 | 2.48 | 2.50 | 2.45 | 2.45 | 140.5M |
2023-01-20 | 2.35 | 2.39 | 2.34 | 2.38 | 67.1M |
2023-01-19 | 2.34 | 2.35 | 2.32 | 2.35 | 54.0M |
2023-01-18 | 2.34 | 2.37 | 2.33 | 2.34 | 55.5M |
2023-01-17 | 2.34 | 2.36 | 2.33 | 2.34 | 54.6M |
2023-01-16 | 2.33 | 2.35 | 2.31 | 2.33 | 87.4M |
2023-01-13 | 2.33 | 2.35 | 2.30 | 2.33 | 70.7M |
2023-01-12 | 2.29 | 2.35 | 2.29 | 2.32 | 78.6M |
2023-01-11 | 2.31 | 2.32 | 2.28 | 2.28 | 55.8M |
2023-01-10 | 2.28 | 2.32 | 2.25 | 2.31 | 94.3M |
2023-01-09 | 2.28 | 2.32 | 2.28 | 2.29 | 123.7M |
2023-01-06 | 2.22 | 2.30 | 2.22 | 2.27 | 313.4M |
2023-01-05 | 2.17 | 2.25 | 2.17 | 2.23 | 97.5M |
2023-01-04 | 2.19 | 2.20 | 2.15 | 2.16 | 84.0M |
2023-01-03 | 2.18 | 2.21 | 2.15 | 2.20 | 62.0M |