Last Update: 2025-10-03
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
2021-12-30 3.00 3.00 2.88 2.98 1.5M
2021-12-29 3.00 3.00 2.98 3.00 0.2M
2021-12-28 3.02 3.04 3.00 3.00 0.4M
2021-12-27 3.02 3.04 3.00 3.00 0.1M
2021-12-24 3.00 3.02 2.98 3.00 0.2M
2021-12-23 3.02 3.04 3.00 3.00 0.3M
2021-12-22 3.04 3.04 3.04 3.04 0.0M
2021-12-21 3.06 3.06 3.00 3.00 1.3M
2021-12-20 3.02 3.04 3.00 3.00 3.3M
2021-12-17 3.02 3.04 3.02 3.04 0.2M
2021-12-16 3.06 3.06 3.00 3.02 1.6M
2021-12-15 3.02 3.06 3.00 3.06 1.5M
2021-12-14 3.00 3.04 3.00 3.00 0.1M
2021-12-13 3.04 3.06 3.02 3.02 0.4M
2021-12-09 3.06 3.08 3.02 3.04 0.3M
2021-12-08 3.06 3.08 3.04 3.06 0.2M
2021-12-07 3.00 3.10 3.00 3.04 1.1M
2021-12-03 3.02 3.02 2.98 3.00 0.3M
2021-12-02 3.02 3.04 3.00 3.02 0.5M
2021-12-01 3.00 3.04 2.96 3.02 0.8M
2021-11-30 3.02 3.08 2.94 3.02 0.9M
2021-11-29 3.02 3.10 3.02 3.02 0.6M
2021-11-26 3.18 3.18 3.08 3.10 1.1M
2021-11-25 3.20 3.20 3.16 3.20 0.5M
2021-11-24 3.20 3.20 3.18 3.20 0.4M
2021-11-23 3.28 3.28 3.14 3.20 1.0M
2021-11-22 3.18 3.28 3.10 3.24 1.2M
2021-11-19 3.20 3.20 3.14 3.18 0.1M
2021-11-18 3.16 3.18 3.12 3.18 0.2M
2021-11-17 3.12 3.16 3.12 3.16 0.5M
2021-11-16 3.08 3.12 3.08 3.10 0.3M
2021-11-15 3.10 3.10 3.08 3.10 0.3M
2021-11-12 3.08 3.10 3.08 3.10 0.1M
2021-11-11 3.08 3.10 3.08 3.08 0.2M
2021-11-10 3.14 3.14 3.06 3.10 0.5M
2021-11-09 3.10 3.14 3.06 3.14 0.4M
2021-11-08 3.06 3.20 3.00 3.06 2.0M
2021-11-05 3.08 3.10 3.06 3.10 0.2M
2021-11-04 3.04 3.10 3.04 3.10 0.3M
2021-11-03 3.12 3.20 3.06 3.06 1.4M
2021-11-02 3.16 3.20 3.12 3.16 0.8M
2021-11-01 3.28 3.28 3.16 3.18 0.8M
2021-10-29 3.26 3.30 3.24 3.26 0.2M
2021-10-28 3.26 3.30 3.24 3.30 0.3M
2021-10-27 3.32 3.32 3.24 3.26 0.6M
2021-10-26 3.32 3.34 3.30 3.32 0.3M
2021-10-25 3.36 3.36 3.30 3.34 0.9M
2021-10-21 3.32 3.36 3.32 3.34 0.4M
2021-10-20 3.32 3.34 3.30 3.34 0.4M
2021-10-19 3.36 3.36 3.30 3.34 1.2M
2021-10-18 3.32 3.38 3.30 3.34 1.1M
2021-10-15 3.36 3.36 3.30 3.32 1.2M
2021-10-14 3.38 3.38 3.30 3.32 0.8M
2021-10-12 3.36 3.48 3.34 3.38 4.5M
2021-10-11 3.28 3.36 3.26 3.30 0.8M
2021-10-08 3.26 3.30 3.24 3.28 0.4M
2021-10-07 3.20 3.26 3.20 3.26 0.7M
2021-10-06 3.26 3.26 3.18 3.18 0.6M
2021-10-05 3.36 3.36 3.24 3.26 0.8M
2021-10-04 3.34 3.42 3.26 3.36 2.2M
2021-10-01 3.24 3.40 3.20 3.34 5.0M
2021-09-30 3.30 3.30 3.16 3.26 1.8M
2021-09-29 3.10 3.36 3.10 3.28 5.2M
2021-09-28 3.06 3.14 3.06 3.12 1.2M
2021-09-27 3.08 3.16 3.06 3.06 0.9M
2021-09-23 3.06 3.08 3.04 3.06 0.3M
2021-09-22 3.08 3.10 3.04 3.06 0.8M
2021-09-21 3.08 3.08 3.02 3.06 0.5M
2021-09-20 3.10 3.10 3.04 3.06 1.1M
2021-09-17 3.12 3.14 3.06 3.08 0.8M
2021-09-16 3.12 3.12 3.08 3.12 0.7M
2021-09-15 3.08 3.12 3.06 3.10 0.4M
2021-09-14 3.08 3.12 3.04 3.06 0.5M
2021-09-13 3.08 3.10 3.02 3.06 0.5M
2021-09-10 3.08 3.10 3.02 3.06 0.3M
2021-09-09 3.10 3.10 3.04 3.06 0.3M
2021-09-08 3.00 3.14 3.00 3.06 0.8M
2021-09-07 3.04 3.16 3.02 3.02 1.0M
2021-09-06 3.10 3.10 3.04 3.06 0.5M
2021-09-03 3.12 3.12 3.08 3.10 0.9M
2021-09-02 3.08 3.14 3.06 3.12 1.6M
2021-09-01 3.16 3.18 3.06 3.06 1.4M
2021-08-31 3.06 3.20 3.00 3.12 4.8M
2021-08-30 3.06 3.06 3.00 3.04 1.6M
2021-08-27 2.90 3.08 2.90 3.08 3.9M
2021-08-26 2.94 2.94 2.90 2.90 0.5M
2021-08-25 2.94 2.96 2.90 2.96 0.5M
2021-08-24 3.00 3.00 2.92 2.94 0.5M
2021-08-23 2.86 2.94 2.86 2.94 0.9M
2021-08-20 2.78 2.84 2.76 2.82 0.4M
2021-08-19 2.80 2.80 2.76 2.78 0.1M
2021-08-18 2.74 2.82 2.70 2.80 1.0M
2021-08-17 2.74 2.74 2.72 2.74 0.3M
2021-08-16 2.74 2.74 2.70 2.74 0.9M
2021-08-13 2.80 2.80 2.74 2.76 0.2M
2021-08-11 2.82 2.82 2.76 2.78 0.6M
2021-08-10 2.84 2.84 2.80 2.82 0.3M
2021-08-09 2.76 2.84 2.76 2.82 0.4M
2021-08-06 2.74 2.80 2.74 2.78 0.5M
2021-08-05 2.74 2.80 2.74 2.80 0.3M
2021-08-04 2.82 2.82 2.76 2.82 0.1M
2021-08-03 2.76 2.80 2.74 2.80 0.1M
2021-08-02 2.74 2.78 2.72 2.78 0.4M
2021-07-30 2.82 2.84 2.76 2.80 0.7M
2021-07-29 2.82 2.86 2.82 2.82 0.3M
2021-07-27 2.88 2.88 2.82 2.86 0.3M
2021-07-23 2.86 2.90 2.86 2.86 0.2M
2021-07-22 2.84 2.92 2.84 2.88 0.1M
2021-07-21 2.84 2.88 2.82 2.88 0.2M
2021-07-20 2.90 2.90 2.80 2.84 1.1M
2021-07-19 2.92 2.94 2.90 2.90 0.2M
2021-07-16 2.94 2.98 2.94 2.98 0.2M
2021-07-15 2.90 2.98 2.90 2.94 0.4M
2021-07-14 2.94 2.96 2.92 2.96 0.2M
2021-07-13 2.90 2.98 2.84 2.96 0.9M
2021-07-12 2.76 2.88 2.76 2.84 1.2M
2021-07-09 2.80 2.92 2.80 2.92 1.2M
2021-07-08 2.98 3.00 2.84 2.84 2.7M
2021-07-07 3.06 3.06 3.00 3.00 1.1M
2021-07-06 3.04 3.08 3.02 3.06 0.3M
2021-07-05 3.04 3.06 3.00 3.04 0.5M
2021-07-02 3.10 3.10 3.04 3.06 0.5M
2021-07-01 3.06 3.10 3.06 3.10 0.2M
2021-06-30 3.06 3.10 3.04 3.08 0.5M
2021-06-29 3.06 3.10 3.04 3.06 0.4M
2021-06-28 3.00 3.04 2.98 3.04 0.6M
2021-06-25 3.08 3.12 3.04 3.06 0.7M
2021-06-24 3.10 3.12 3.04 3.08 1.9M
2021-06-23 3.28 3.30 3.14 3.14 2.5M
2021-06-22 3.32 3.34 3.26 3.26 1.4M
2021-06-21 3.34 3.34 3.28 3.28 1.0M
2021-06-18 3.38 3.38 3.32 3.34 1.2M
2021-06-17 3.28 3.64 3.28 3.38 16.9M
2021-06-16 3.30 3.34 3.28 3.30 0.4M
2021-06-15 3.34 3.36 3.30 3.30 1.0M
2021-06-14 3.40 3.40 3.32 3.36 2.0M
2021-06-11 3.34 3.44 3.34 3.38 5.1M
2021-06-10 3.28 3.38 3.26 3.32 3.0M
2021-06-09 3.30 3.32 3.26 3.26 1.0M
2021-06-08 3.38 3.38 3.20 3.28 1.7M
2021-06-07 3.40 3.44 3.32 3.34 3.4M
2021-06-04 3.20 3.36 3.18 3.36 4.6M
2021-06-02 3.22 3.22 3.12 3.18 0.6M
2021-06-01 3.20 3.22 3.16 3.18 1.8M
2021-05-31 3.08 3.18 3.08 3.14 1.5M
2021-05-28 3.06 3.12 3.06 3.08 0.9M
2021-05-27 3.00 3.10 3.00 3.10 1.1M
2021-05-25 2.98 3.02 2.98 3.00 0.5M
2021-05-24 3.02 3.02 2.96 2.98 0.4M
2021-05-21 3.04 3.04 2.98 3.00 0.4M
2021-05-20 2.98 3.08 2.98 3.02 1.8M
2021-05-19 2.98 3.04 2.96 2.98 0.8M
2021-05-18 2.94 3.04 2.94 2.98 1.0M
2021-05-17 2.94 2.96 2.90 2.96 1.3M
2021-05-14 2.94 2.98 2.92 2.94 0.9M
2021-05-13 2.96 3.02 2.88 2.94 2.2M
2021-05-12 3.00 3.02 2.98 3.00 2.1M
2021-05-11 3.12 3.12 3.02 3.04 2.9M
2021-05-10 3.04 3.18 3.02 3.12 3.0M
2021-05-07 3.02 3.04 3.00 3.02 0.7M
2021-05-06 2.96 3.02 2.96 3.02 0.7M
2021-05-05 3.00 3.04 2.98 2.98 1.7M
2021-04-30 3.02 3.04 3.00 3.02 0.6M
2021-04-29 3.00 3.08 3.00 3.02 0.8M
2021-04-28 2.96 3.04 2.96 3.02 1.5M
2021-04-27 2.96 3.02 2.94 2.98 1.3M
2021-04-26 2.96 3.02 2.92 2.98 1.0M
2021-04-23 3.04 3.04 2.98 3.04 1.8M
2021-04-22 3.08 3.08 3.02 3.06 1.5M
2021-04-21 3.00 3.08 2.98 3.02 1.5M
2021-04-20 3.00 3.04 2.98 3.00 0.9M
2021-04-19 2.88 3.04 2.88 2.98 1.5M
2021-04-16 2.88 2.92 2.82 2.90 2.9M
2021-04-12 2.98 3.00 2.92 2.94 3.8M
2021-04-09 3.04 3.10 3.00 3.02 1.9M
2021-04-08 2.98 3.08 2.98 3.04 1.6M
2021-04-07 3.14 3.14 2.96 3.02 6.1M
2021-04-05 3.26 3.28 3.20 3.20 1.9M
2021-04-02 3.30 3.32 3.24 3.26 2.4M
2021-04-01 3.36 3.36 3.26 3.28 1.7M
2021-03-31 3.40 3.40 3.30 3.34 2.6M
2021-03-30 3.26 3.46 3.26 3.42 8.2M
2021-03-29 3.18 3.26 3.18 3.24 1.9M
2021-03-26 3.16 3.16 3.10 3.16 1.9M
2021-03-25 3.18 3.20 3.14 3.14 1.2M
2021-03-24 3.14 3.22 3.12 3.18 1.8M
2021-03-23 3.20 3.22 3.14 3.14 1.1M
2021-03-22 3.12 3.20 3.08 3.18 2.9M
2021-03-19 3.10 3.14 3.08 3.14 0.9M
2021-03-18 3.20 3.20 3.08 3.14 3.0M
2021-03-17 3.18 3.20 3.16 3.20 1.1M
2021-03-16 3.16 3.20 3.16 3.20 2.0M
2021-03-15 3.16 3.24 3.16 3.18 1.4M
2021-03-12 3.30 3.30 3.14 3.16 3.4M
2021-03-11 3.30 3.34 3.20 3.24 7.2M
2021-03-10 3.12 3.30 3.10 3.24 14.5M
2021-03-09 2.90 3.20 2.90 3.08 13.5M
2021-03-08 2.92 2.92 2.86 2.90 2.7M
2021-03-05 2.92 2.98 2.90 2.92 3.4M
2021-03-04 2.90 2.94 2.86 2.92 1.9M
2021-03-03 2.96 2.96 2.90 2.90 3.2M
2021-03-02 3.00 3.00 2.92 2.94 2.3M
2021-03-01 2.94 2.96 2.86 2.96 1.6M
2021-02-25 3.00 3.00 2.92 2.96 1.9M
2021-02-24 3.06 3.06 2.94 2.98 4.0M
2021-02-23 2.78 3.00 2.76 2.96 3.0M
2021-02-22 2.92 2.92 2.78 2.78 2.1M
2021-02-19 2.92 2.94 2.88 2.92 1.9M
2021-02-18 2.94 2.94 2.90 2.94 1.0M
2021-02-17 2.98 2.98 2.88 2.94 2.0M
2021-02-16 3.02 3.02 2.98 2.98 2.7M
2021-02-15 3.02 3.10 3.00 3.02 3.5M
2021-02-11 3.06 3.06 2.94 3.04 6.0M
2021-02-10 3.12 3.12 3.00 3.04 4.9M
2021-02-09 2.90 3.14 2.88 3.12 24.3M
2021-02-08 2.68 2.74 2.64 2.72 3.8M
2021-02-05 2.64 2.68 2.64 2.64 1.8M
2021-02-04 2.64 2.64 2.60 2.64 0.7M
2021-02-03 2.62 2.64 2.58 2.64 2.1M
2021-02-02 2.56 2.58 2.54 2.58 1.7M
2021-02-01 2.54 2.58 2.54 2.54 1.0M
2021-01-29 2.58 2.58 2.54 2.56 1.2M
2021-01-28 2.60 2.60 2.56 2.56 1.5M
2021-01-27 2.64 2.66 2.62 2.62 1.1M
2021-01-26 2.64 2.66 2.62 2.64 1.6M
2021-01-25 2.68 2.74 2.62 2.64 3.6M
2021-01-22 2.66 2.72 2.64 2.64 2.9M
2021-01-21 2.58 2.66 2.58 2.66 4.9M
2021-01-20 2.58 2.62 2.56 2.58 1.4M
2021-01-19 2.60 2.62 2.56 2.58 2.1M
2021-01-18 2.60 2.60 2.54 2.56 1.2M
2021-01-15 2.58 2.64 2.58 2.60 4.5M
2021-01-14 2.58 2.60 2.54 2.58 1.4M
2021-01-13 2.58 2.66 2.56 2.58 3.2M
2021-01-12 2.58 2.58 2.52 2.58 1.1M
2021-01-11 2.58 2.60 2.52 2.54 1.2M
2021-01-08 2.68 2.68 2.54 2.58 2.1M
2021-01-07 2.54 2.66 2.54 2.60 2.9M
2021-01-06 2.54 2.60 2.50 2.50 1.8M
2021-01-05 2.44 2.54 2.44 2.54 0.9M
2021-01-04 2.40 2.46 2.38 2.46 0.8M