| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.10 | 3.46 | 3.06 | 3.44 | 0.4M |
| 2024-12-30 | 3.32 | 3.32 | 3.08 | 3.11 | 0.4M |
| 2024-12-27 | 3.53 | 3.69 | 3.29 | 3.36 | 0.4M |
| 2024-12-26 | 3.27 | 3.69 | 3.23 | 3.58 | 0.5M |
| 2024-12-24 | 3.29 | 3.34 | 3.15 | 3.31 | 0.2M |
| 2024-12-23 | 3.58 | 3.73 | 3.16 | 3.23 | 0.5M |
| 2024-12-20 | 3.30 | 3.77 | 3.14 | 3.59 | 0.8M |
| 2024-12-19 | 3.18 | 3.41 | 3.05 | 3.34 | 0.5M |
| 2024-12-18 | 3.50 | 3.51 | 3.02 | 3.13 | 0.7M |
| 2024-12-17 | 3.50 | 3.66 | 3.35 | 3.43 | 0.8M |
| 2024-12-16 | 3.73 | 3.80 | 3.35 | 3.50 | 1.1M |
| 2024-12-13 | 4.35 | 4.41 | 3.67 | 3.70 | 1.9M |
| 2024-12-12 | 5.95 | 5.97 | 4.17 | 4.25 | 2.5M |
| 2024-12-11 | 8.00 | 8.48 | 5.80 | 5.95 | 3.4M |
| 2024-12-10 | 22.90 | 25.46 | 22.52 | 24.41 | 0.4M |
| 2024-12-09 | 26.77 | 27.61 | 21.62 | 22.67 | 0.1M |
| 2024-12-06 | 24.41 | 28.06 | 24.00 | 25.92 | 0.2M |
| 2024-12-05 | 25.27 | 25.41 | 22.96 | 23.69 | 0.1M |
| 2024-12-04 | 24.43 | 26.05 | 24.18 | 24.45 | 0.1M |
| 2024-12-03 | 26.46 | 27.49 | 24.00 | 24.76 | 0.1M |
| 2024-12-02 | 27.08 | 27.47 | 26.16 | 26.63 | 0.1M |
| 2024-11-29 | 26.92 | 27.53 | 25.80 | 26.91 | 0.0M |
| 2024-11-27 | 25.15 | 28.66 | 25.15 | 26.92 | 0.1M |
| 2024-11-26 | 26.85 | 26.85 | 24.84 | 25.09 | 0.1M |
| 2024-11-25 | 24.66 | 27.02 | 24.46 | 25.44 | 0.2M |
| 2024-11-22 | 27.00 | 27.40 | 23.90 | 24.55 | 0.1M |
| 2024-11-21 | 27.19 | 28.38 | 26.14 | 27.04 | 0.2M |
| 2024-11-20 | 29.00 | 30.10 | 26.00 | 27.28 | 0.1M |
| 2024-11-19 | 31.19 | 32.63 | 28.75 | 29.09 | 0.1M |
| 2024-11-18 | 32.95 | 33.88 | 30.86 | 31.41 | 0.1M |
| 2024-11-15 | 35.61 | 35.61 | 30.25 | 32.95 | 0.1M |
| 2024-11-14 | 39.49 | 40.37 | 34.81 | 35.63 | 0.1M |
| 2024-11-13 | 43.60 | 44.38 | 39.50 | 39.73 | 0.1M |
| 2024-11-12 | 45.00 | 47.32 | 41.47 | 43.68 | 0.1M |
| 2024-11-11 | 45.72 | 47.47 | 43.51 | 45.01 | 0.1M |
| 2024-11-08 | 47.73 | 48.66 | 44.45 | 45.29 | 0.1M |
| 2024-11-07 | 49.19 | 51.26 | 46.60 | 47.46 | 0.1M |
| 2024-11-06 | 48.44 | 49.43 | 46.16 | 48.00 | 0.1M |
| 2024-11-05 | 46.28 | 48.49 | 46.07 | 47.72 | 0.1M |
| 2024-11-04 | 47.00 | 48.61 | 46.02 | 46.84 | 0.1M |
| 2024-11-01 | 47.20 | 49.53 | 46.34 | 47.43 | 0.0M |
| 2024-10-31 | 46.53 | 47.76 | 45.00 | 47.23 | 0.1M |
| 2024-10-30 | 47.18 | 49.68 | 46.03 | 46.32 | 0.1M |
| 2024-10-29 | 46.51 | 48.05 | 46.41 | 47.22 | 0.0M |
| 2024-10-28 | 51.19 | 51.19 | 46.74 | 46.74 | 0.1M |
| 2024-10-25 | 47.80 | 53.17 | 47.70 | 50.59 | 0.2M |
| 2024-10-24 | 49.67 | 50.59 | 45.99 | 47.62 | 0.1M |
| 2024-10-23 | 46.78 | 48.00 | 45.01 | 47.78 | 0.1M |
| 2024-10-22 | 48.96 | 51.17 | 45.55 | 46.70 | 0.1M |
| 2024-10-21 | 49.00 | 49.36 | 47.40 | 49.11 | 0.1M |
| 2024-10-18 | 49.60 | 49.76 | 47.32 | 48.78 | 0.1M |
| 2024-10-17 | 49.76 | 50.22 | 48.00 | 49.64 | 0.1M |
| 2024-10-16 | 48.47 | 50.74 | 47.94 | 50.01 | 0.1M |
| 2024-10-15 | 46.29 | 48.63 | 44.90 | 48.47 | 0.1M |
| 2024-10-14 | 48.86 | 49.01 | 45.92 | 46.29 | 0.1M |
| 2024-10-11 | 47.06 | 49.00 | 46.94 | 48.55 | 0.1M |
| 2024-10-10 | 46.87 | 48.24 | 46.45 | 47.20 | 0.1M |
| 2024-10-09 | 44.75 | 47.49 | 42.15 | 47.36 | 0.1M |
| 2024-10-08 | 43.27 | 45.85 | 43.27 | 44.79 | 0.1M |
| 2024-10-07 | 44.75 | 45.00 | 42.93 | 43.41 | 0.1M |
| 2024-10-04 | 43.40 | 45.20 | 42.82 | 44.75 | 0.0M |
| 2024-10-03 | 42.88 | 42.88 | 41.19 | 42.75 | 0.1M |
| 2024-10-02 | 40.02 | 42.39 | 39.51 | 42.19 | 0.1M |
| 2024-10-01 | 44.89 | 44.89 | 40.16 | 40.48 | 0.1M |
| 2024-09-30 | 46.05 | 47.84 | 44.08 | 44.62 | 0.1M |
| 2024-09-27 | 46.18 | 46.70 | 45.16 | 46.00 | 0.1M |
| 2024-09-26 | 44.99 | 45.43 | 43.75 | 45.41 | 0.1M |
| 2024-09-25 | 44.50 | 48.06 | 43.45 | 44.40 | 0.1M |
| 2024-09-24 | 43.87 | 45.06 | 42.16 | 44.37 | 0.1M |
| 2024-09-23 | 48.88 | 49.46 | 43.34 | 43.69 | 0.1M |
| 2024-09-20 | 46.76 | 49.19 | 46.73 | 48.98 | 0.3M |
| 2024-09-19 | 47.22 | 50.13 | 46.35 | 47.17 | 0.1M |
| 2024-09-18 | 48.44 | 50.98 | 46.38 | 46.40 | 0.1M |
| 2024-09-17 | 45.14 | 49.27 | 44.44 | 47.93 | 0.1M |
| 2024-09-16 | 46.08 | 47.34 | 42.28 | 44.98 | 0.1M |
| 2024-09-13 | 46.00 | 47.63 | 43.42 | 46.15 | 0.1M |
| 2024-09-12 | 49.42 | 50.39 | 42.71 | 45.46 | 0.2M |
| 2024-09-11 | 50.00 | 53.79 | 47.64 | 49.79 | 0.2M |
| 2024-09-10 | 45.95 | 47.98 | 44.09 | 47.96 | 0.1M |
| 2024-09-09 | 42.82 | 46.99 | 42.82 | 46.06 | 0.1M |
| 2024-09-06 | 45.83 | 47.38 | 40.66 | 42.82 | 0.2M |
| 2024-09-05 | 42.24 | 46.62 | 41.90 | 45.81 | 0.2M |
| 2024-09-04 | 40.91 | 43.57 | 40.57 | 41.90 | 0.1M |
| 2024-09-03 | 43.27 | 44.76 | 38.50 | 41.13 | 0.1M |
| 2024-08-30 | 40.03 | 43.50 | 38.48 | 43.48 | 0.2M |
| 2024-08-29 | 38.93 | 39.77 | 37.28 | 39.24 | 0.1M |
| 2024-08-28 | 37.76 | 40.21 | 37.76 | 38.63 | 0.1M |
| 2024-08-27 | 39.27 | 40.55 | 36.73 | 37.82 | 0.3M |
| 2024-08-26 | 39.41 | 39.92 | 38.60 | 39.10 | 0.1M |
| 2024-08-23 | 38.96 | 40.00 | 38.30 | 39.49 | 0.2M |
| 2024-08-22 | 39.00 | 40.87 | 38.22 | 38.58 | 0.1M |
| 2024-08-21 | 39.23 | 40.98 | 38.35 | 39.00 | 0.1M |
| 2024-08-20 | 39.30 | 39.66 | 38.09 | 39.23 | 0.0M |
| 2024-08-19 | 36.20 | 39.15 | 36.20 | 38.93 | 0.1M |
| 2024-08-16 | 36.62 | 37.68 | 35.46 | 36.91 | 0.1M |
| 2024-08-15 | 37.30 | 38.22 | 36.27 | 36.67 | 0.1M |
| 2024-08-14 | 35.65 | 36.74 | 34.67 | 36.33 | 0.1M |
| 2024-08-13 | 35.82 | 36.35 | 34.62 | 35.66 | 0.0M |
| 2024-08-12 | 36.56 | 37.44 | 34.28 | 35.90 | 0.1M |
| 2024-08-09 | 35.80 | 37.23 | 34.41 | 34.43 | 0.0M |
| 2024-08-08 | 41.04 | 41.04 | 33.87 | 35.83 | 0.1M |
| 2024-08-07 | 36.83 | 40.51 | 36.83 | 40.10 | 0.1M |
| 2024-08-06 | 37.21 | 40.73 | 36.70 | 37.13 | 0.1M |
| 2024-08-05 | 34.58 | 39.00 | 34.58 | 38.10 | 0.1M |
| 2024-08-02 | 37.17 | 38.43 | 33.51 | 37.87 | 0.1M |
| 2024-08-01 | 38.15 | 39.66 | 33.38 | 37.97 | 0.1M |
| 2024-07-31 | 37.53 | 39.94 | 34.98 | 38.08 | 0.1M |
| 2024-07-30 | 35.45 | 38.23 | 33.84 | 37.49 | 0.1M |
| 2024-07-29 | 36.21 | 36.21 | 33.75 | 35.56 | 0.0M |
| 2024-07-26 | 38.40 | 38.40 | 31.56 | 36.23 | 0.2M |
| 2024-07-25 | 36.98 | 42.98 | 36.98 | 38.35 | 0.3M |
| 2024-07-24 | 32.33 | 36.60 | 32.24 | 36.36 | 0.1M |
| 2024-07-23 | 29.26 | 33.00 | 28.92 | 32.36 | 0.1M |
| 2024-07-22 | 29.61 | 29.99 | 28.50 | 29.21 | 0.0M |
| 2024-07-19 | 28.96 | 29.48 | 27.40 | 29.46 | 0.0M |
| 2024-07-18 | 27.25 | 29.52 | 26.62 | 28.96 | 0.1M |
| 2024-07-17 | 26.66 | 27.48 | 24.93 | 27.25 | 0.0M |
| 2024-07-16 | 26.00 | 27.94 | 25.79 | 26.68 | 0.1M |
| 2024-07-15 | 26.17 | 27.53 | 24.70 | 25.78 | 0.1M |
| 2024-07-12 | 22.50 | 26.85 | 22.50 | 26.22 | 0.2M |
| 2024-07-11 | 21.00 | 22.49 | 20.52 | 22.44 | 0.1M |
| 2024-07-10 | 19.99 | 21.90 | 19.77 | 20.69 | 0.1M |
| 2024-07-09 | 18.91 | 20.77 | 18.66 | 20.50 | 0.1M |
| 2024-07-08 | 19.30 | 20.35 | 18.09 | 19.00 | 0.1M |
| 2024-07-05 | 17.33 | 19.42 | 17.26 | 19.22 | 0.1M |
| 2024-07-03 | 18.25 | 18.97 | 16.86 | 17.33 | 0.0M |
| 2024-07-02 | 18.98 | 20.52 | 17.81 | 18.05 | 0.1M |
| 2024-07-01 | 17.90 | 19.04 | 17.46 | 18.98 | 0.1M |
| 2024-06-28 | 14.83 | 18.18 | 14.83 | 17.95 | 0.8M |
| 2024-06-27 | 15.66 | 17.03 | 15.00 | 15.25 | 0.1M |
| 2024-06-26 | 14.59 | 15.51 | 13.59 | 15.50 | 0.1M |
| 2024-06-25 | 15.65 | 15.68 | 14.77 | 14.77 | 0.0M |
| 2024-06-24 | 15.55 | 15.94 | 14.99 | 15.38 | 0.0M |
| 2024-06-21 | 16.36 | 17.58 | 15.49 | 15.49 | 0.1M |
| 2024-06-20 | 18.03 | 18.49 | 16.03 | 16.03 | 0.1M |
| 2024-06-18 | 19.32 | 19.61 | 18.19 | 18.19 | 0.0M |
| 2024-06-17 | 19.96 | 19.96 | 19.04 | 19.32 | 0.0M |
| 2024-06-14 | 19.15 | 19.51 | 18.58 | 18.61 | 0.0M |
| 2024-06-13 | 19.15 | 19.79 | 19.15 | 19.68 | 0.0M |
| 2024-06-12 | 19.70 | 19.96 | 19.05 | 19.40 | 0.1M |
| 2024-06-11 | 20.11 | 20.71 | 19.48 | 19.96 | 0.0M |
| 2024-06-10 | 20.32 | 21.49 | 20.12 | 20.63 | 0.0M |
| 2024-06-07 | 20.94 | 22.87 | 20.09 | 20.65 | 0.1M |
| 2024-06-06 | 21.21 | 25.00 | 20.30 | 20.81 | 0.1M |
| 2024-06-05 | 26.15 | 26.55 | 23.99 | 23.99 | 0.1M |
| 2024-06-04 | 26.50 | 28.92 | 25.80 | 26.20 | 0.1M |
| 2024-06-03 | 25.50 | 27.79 | 25.10 | 27.79 | 0.1M |
| 2024-05-31 | 26.66 | 26.98 | 25.50 | 25.50 | 0.1M |
| 2024-05-30 | 26.90 | 28.84 | 26.76 | 27.35 | 0.0M |
| 2024-05-29 | 25.70 | 28.00 | 25.70 | 28.00 | 0.0M |
| 2024-05-28 | 26.00 | 26.76 | 25.45 | 26.22 | 0.1M |
| 2024-05-24 | 29.30 | 29.35 | 25.74 | 26.00 | 0.0M |
| 2024-05-23 | 29.79 | 29.79 | 28.98 | 29.40 | 0.0M |
| 2024-05-22 | 30.00 | 30.19 | 28.98 | 29.76 | 0.0M |
| 2024-05-21 | 30.20 | 30.20 | 28.66 | 30.10 | 0.0M |
| 2024-05-20 | 29.80 | 30.63 | 29.60 | 30.20 | 0.0M |
| 2024-05-17 | 31.00 | 32.21 | 29.56 | 30.36 | 0.1M |
| 2024-05-16 | 31.75 | 32.88 | 29.76 | 31.00 | 0.1M |
| 2024-05-15 | 28.42 | 29.77 | 27.15 | 29.40 | 0.0M |
| 2024-05-14 | 27.99 | 28.74 | 27.68 | 28.42 | 0.0M |
| 2024-05-13 | 27.13 | 27.90 | 26.72 | 27.75 | 0.0M |
| 2024-05-10 | 26.54 | 27.19 | 25.55 | 27.13 | 0.0M |
| 2024-05-09 | 25.36 | 27.50 | 24.17 | 26.80 | 0.0M |
| 2024-05-08 | 27.23 | 27.23 | 25.04 | 26.28 | 0.0M |
| 2024-05-07 | 25.85 | 27.57 | 25.20 | 27.19 | 0.0M |
| 2024-05-06 | 25.59 | 26.91 | 24.17 | 25.85 | 0.0M |
| 2024-05-03 | 25.75 | 26.41 | 25.25 | 25.59 | 0.0M |
| 2024-05-02 | 26.10 | 26.44 | 25.31 | 25.77 | 0.0M |
| 2024-05-01 | 27.38 | 27.38 | 25.90 | 26.54 | 0.0M |
| 2024-04-30 | 29.18 | 29.77 | 27.00 | 27.40 | 0.0M |
| 2024-04-29 | 28.33 | 29.20 | 27.99 | 29.04 | 0.0M |
| 2024-04-26 | 28.89 | 28.89 | 27.51 | 28.02 | 0.0M |
| 2024-04-25 | 26.17 | 28.57 | 26.17 | 28.24 | 0.0M |
| 2024-04-24 | 25.31 | 26.77 | 24.90 | 26.59 | 0.0M |
| 2024-04-23 | 24.84 | 25.92 | 24.65 | 25.50 | 0.0M |
| 2024-04-22 | 22.16 | 25.20 | 21.28 | 24.82 | 0.0M |
| 2024-04-19 | 23.78 | 23.78 | 21.99 | 22.49 | 0.0M |
| 2024-04-18 | 23.76 | 24.76 | 23.19 | 24.38 | 0.0M |
| 2024-04-17 | 24.20 | 25.36 | 24.12 | 24.12 | 0.0M |
| 2024-04-16 | 25.53 | 26.91 | 24.79 | 24.99 | 0.0M |
| 2024-04-15 | 27.35 | 28.00 | 24.20 | 26.45 | 0.1M |
| 2024-04-12 | 25.60 | 30.92 | 25.60 | 28.89 | 0.3M |
| 2024-04-11 | 21.65 | 25.00 | 21.39 | 23.81 | 0.1M |
| 2024-04-10 | 21.38 | 21.70 | 20.97 | 21.48 | 0.0M |
| 2024-04-09 | 20.40 | 21.50 | 20.29 | 21.30 | 0.0M |
| 2024-04-08 | 20.22 | 21.67 | 20.22 | 21.42 | 0.0M |
| 2024-04-05 | 20.67 | 20.69 | 20.20 | 20.22 | 0.0M |
| 2024-04-04 | 21.91 | 21.91 | 20.68 | 20.71 | 0.0M |
| 2024-04-03 | 21.63 | 21.99 | 20.24 | 21.29 | 0.1M |
| 2024-04-02 | 19.38 | 22.79 | 18.86 | 21.98 | 0.1M |
| 2024-04-01 | 17.29 | 18.95 | 17.05 | 18.00 | 0.0M |
| 2024-03-28 | 15.98 | 17.04 | 15.97 | 17.04 | 0.0M |
| 2024-03-27 | 17.06 | 17.33 | 15.25 | 16.17 | 0.0M |
| 2024-03-26 | 15.07 | 17.35 | 15.07 | 16.65 | 0.0M |