4.48
Last Update: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3.50 | 3.64 | 3.37 | 3.40 | 0.0M |
| 2024-12-27 | 3.50 | 3.68 | 3.38 | 3.45 | 0.0M |
| 2024-12-23 | 2.90 | 3.55 | 2.90 | 3.50 | 0.1M |
| 2024-12-20 | 2.90 | 3.00 | 2.80 | 2.99 | 0.0M |
| 2024-12-19 | 2.79 | 2.90 | 2.69 | 2.88 | 0.0M |
| 2024-12-18 | 2.60 | 2.70 | 2.50 | 2.69 | 0.0M |
| 2024-12-17 | 2.60 | 2.60 | 2.50 | 2.60 | 0.0M |
| 2024-12-16 | 2.20 | 2.65 | 2.20 | 2.60 | 0.1M |
| 2024-12-13 | 2.16 | 2.26 | 2.16 | 2.26 | 0.0M |
| 2024-12-12 | 2.01 | 2.20 | 1.99 | 2.17 | 0.0M |
| 2024-12-11 | 2.00 | 2.01 | 1.95 | 1.95 | 0.0M |
| 2024-12-10 | 2.06 | 2.06 | 1.95 | 2.00 | 0.0M |
| 2024-12-09 | 2.08 | 2.13 | 2.06 | 2.13 | 0.0M |
| 2024-12-06 | 1.88 | 2.19 | 1.88 | 2.07 | 0.1M |
| 2024-12-05 | 1.88 | 1.88 | 1.81 | 1.81 | 0.0M |
| 2024-12-04 | 1.88 | 1.95 | 1.88 | 1.90 | 0.0M |
| 2024-12-03 | 2.01 | 2.01 | 1.88 | 1.88 | 0.0M |
| 2024-12-02 | 2.01 | 2.01 | 1.95 | 2.00 | 0.0M |
| 2024-11-29 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0M |
| 2024-11-28 | 1.95 | 2.01 | 1.95 | 2.01 | 0.0M |
| 2024-11-27 | 2.01 | 2.01 | 1.95 | 2.00 | 0.1M |
| 2024-11-26 | 2.01 | 2.01 | 2.00 | 2.00 | 0.0M |
| 2024-11-25 | 1.93 | 2.08 | 1.93 | 2.00 | 0.1M |
| 2024-11-22 | 1.66 | 2.39 | 1.66 | 1.93 | 0.2M |
| 2024-11-21 | 1.66 | 1.66 | 1.65 | 1.65 | 0.0M |
| 2024-11-20 | 1.66 | 1.66 | 1.60 | 1.60 | 0.0M |
| 2024-11-19 | 1.63 | 1.66 | 1.60 | 1.66 | 0.0M |
| 2024-11-18 | 1.69 | 1.69 | 1.63 | 1.63 | 0.0M |
| 2024-11-15 | 1.73 | 1.73 | 1.62 | 1.69 | 0.1M |
| 2024-11-14 | 1.69 | 1.73 | 1.69 | 1.73 | 0.0M |
| 2024-11-13 | 1.69 | 1.74 | 1.69 | 1.74 | 0.0M |
| 2024-11-12 | 1.78 | 1.82 | 1.71 | 1.74 | 0.0M |
| 2024-11-11 | 2.20 | 2.20 | 1.75 | 1.82 | 0.2M |
| 2024-11-08 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0M |
| 2024-11-07 | 2.24 | 2.24 | 2.18 | 2.18 | 0.0M |
| 2024-11-06 | 2.33 | 2.33 | 2.24 | 2.24 | 0.0M |
| 2024-11-05 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0M |
| 2024-11-04 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0M |
| 2024-11-01 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0M |
| 2024-10-31 | 2.41 | 2.42 | 2.25 | 2.29 | 0.0M |
| 2024-10-30 | 2.85 | 2.85 | 2.49 | 2.49 | 0.0M |
| 2024-10-29 | 2.10 | 2.98 | 2.10 | 2.87 | 0.0M |
| 2024-10-28 | 2.08 | 2.14 | 2.08 | 2.14 | 0.0M |
| 2024-10-25 | 2.21 | 2.21 | 2.07 | 2.15 | 0.0M |
| 2024-10-24 | 2.14 | 2.21 | 2.14 | 2.21 | 0.0M |
| 2024-10-23 | 2.14 | 2.15 | 2.12 | 2.14 | 0.0M |
| 2024-10-22 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2024-10-21 | 2.20 | 2.20 | 2.15 | 2.15 | 0.0M |
| 2024-10-17 | 2.32 | 2.32 | 2.20 | 2.20 | 0.0M |
| 2024-10-16 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0M |
| 2024-10-14 | 2.35 | 2.35 | 2.28 | 2.35 | 0.0M |
| 2024-10-11 | 2.27 | 2.35 | 2.27 | 2.32 | 0.0M |
| 2024-10-10 | 2.29 | 2.35 | 2.28 | 2.35 | 0.0M |
| 2024-10-09 | 2.35 | 2.35 | 2.28 | 2.28 | 0.0M |
| 2024-10-08 | 2.64 | 2.64 | 2.35 | 2.36 | 0.0M |
| 2024-10-07 | 2.73 | 2.73 | 2.64 | 2.64 | 0.0M |
| 2024-10-04 | 2.91 | 2.91 | 2.73 | 2.78 | 0.0M |
| 2024-10-03 | 2.81 | 3.00 | 2.70 | 2.90 | 0.0M |
| 2024-10-02 | 2.65 | 2.96 | 2.65 | 2.85 | 0.0M |
| 2024-10-01 | 2.64 | 2.75 | 2.64 | 2.64 | 0.0M |
| 2024-09-27 | 2.74 | 2.75 | 2.74 | 2.75 | 0.0M |
| 2024-09-26 | 2.80 | 2.80 | 2.64 | 2.75 | 0.0M |
| 2024-09-25 | 3.60 | 3.84 | 3.60 | 3.84 | 0.0M |
| 2024-09-24 | 3.73 | 3.73 | 3.60 | 3.63 | 0.0M |
| 2024-09-23 | 3.73 | 3.73 | 3.60 | 3.60 | 0.0M |
| 2024-09-20 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-09-19 | 3.63 | 3.63 | 3.50 | 3.50 | 0.0M |
| 2024-09-18 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-09-17 | 3.50 | 3.64 | 3.50 | 3.64 | 0.0M |
| 2024-09-16 | 3.60 | 3.60 | 3.50 | 3.50 | 0.0M |
| 2024-09-13 | 3.74 | 3.74 | 3.55 | 3.64 | 0.0M |
| 2024-09-12 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-09-11 | 4.00 | 4.16 | 3.40 | 3.79 | 0.0M |
| 2024-09-10 | 4.16 | 4.32 | 4.00 | 4.00 | 0.0M |
| 2024-09-09 | 4.00 | 4.48 | 4.00 | 4.32 | 0.0M |
| 2024-09-06 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-09-05 | 3.84 | 4.27 | 3.84 | 4.19 | 0.0M |
| 2024-09-04 | 2.99 | 3.80 | 2.99 | 3.71 | 0.1M |
| 2024-09-03 | 3.00 | 3.00 | 2.90 | 2.90 | 0.0M |
| 2024-09-02 | 4.49 | 4.49 | 3.00 | 3.00 | 0.0M |
| 2024-08-30 | 4.82 | 4.99 | 4.82 | 4.82 | 0.0M |
| 2024-08-27 | 4.83 | 4.85 | 4.82 | 4.82 | 0.0M |
| 2024-08-26 | 4.86 | 4.86 | 4.83 | 4.83 | 0.0M |
| 2024-08-23 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0M |
| 2024-08-21 | 4.99 | 5.00 | 4.99 | 5.00 | 0.0M |
| 2024-08-20 | 4.82 | 4.83 | 4.82 | 4.83 | 0.0M |
| 2024-08-19 | 4.81 | 4.83 | 4.81 | 4.83 | 0.0M |
| 2024-08-16 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2024-08-15 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2024-08-14 | 4.67 | 4.81 | 4.64 | 4.64 | 0.0M |
| 2024-08-13 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2024-08-12 | 4.67 | 4.80 | 4.65 | 4.80 | 0.0M |
| 2024-08-09 | 4.52 | 4.60 | 4.52 | 4.60 | 0.0M |
| 2024-08-08 | 4.82 | 4.82 | 4.50 | 4.67 | 0.0M |
| 2024-08-07 | 5.50 | 5.56 | 4.60 | 4.85 | 0.1M |
| 2024-08-06 | 5.60 | 5.62 | 5.30 | 5.50 | 0.0M |
| 2024-08-05 | 5.50 | 5.50 | 4.92 | 5.30 | 0.0M |
| 2024-08-02 | 5.80 | 5.80 | 5.70 | 5.72 | 0.0M |
| 2024-08-01 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0M |
| 2024-07-31 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-07-30 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-07-29 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-07-26 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0M |
| 2024-07-25 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0M |
| 2024-07-24 | 5.78 | 6.00 | 5.78 | 6.00 | 0.0M |
| 2024-07-23 | 5.82 | 6.00 | 5.78 | 5.78 | 0.0M |
| 2024-07-22 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-07-19 | 5.66 | 5.66 | 5.40 | 5.60 | 0.0M |
| 2024-07-18 | 5.62 | 5.76 | 5.62 | 5.68 | 0.0M |
| 2024-07-17 | 6.00 | 6.00 | 5.58 | 5.80 | 0.0M |
| 2024-07-16 | 6.22 | 6.24 | 5.98 | 6.02 | 0.0M |
| 2024-07-15 | 6.36 | 6.36 | 6.16 | 6.22 | 0.0M |
| 2024-07-11 | 6.84 | 6.84 | 6.36 | 6.38 | 0.0M |
| 2024-07-09 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-07-08 | 6.86 | 6.86 | 6.84 | 6.86 | 0.0M |
| 2024-07-05 | 7.20 | 7.20 | 7.00 | 7.00 | 0.0M |
| 2024-07-03 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-07-02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0M |
| 2024-06-27 | 7.06 | 7.06 | 7.02 | 7.02 | 0.0M |
| 2024-06-26 | 7.00 | 7.06 | 7.00 | 7.00 | 0.0M |
| 2024-06-25 | 6.64 | 6.86 | 6.64 | 6.82 | 0.0M |
| 2024-06-20 | 6.60 | 6.66 | 6.42 | 6.62 | 0.0M |
| 2024-06-18 | 6.98 | 6.98 | 6.80 | 6.80 | 0.0M |
| 2024-06-17 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0M |
| 2024-06-14 | 6.80 | 6.98 | 6.80 | 6.98 | 0.0M |
| 2024-06-13 | 7.00 | 7.00 | 6.86 | 6.86 | 0.0M |
| 2024-06-12 | 6.84 | 6.86 | 6.84 | 6.86 | 0.0M |
| 2024-06-04 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-06-03 | 6.62 | 6.84 | 6.62 | 6.84 | 0.0M |
| 2024-05-30 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0M |
| 2024-05-29 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-05-27 | 6.82 | 6.82 | 6.80 | 6.80 | 0.0M |
| 2024-05-23 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-05-22 | 6.82 | 6.82 | 6.82 | 6.82 | 0.0M |
| 2024-05-21 | 6.82 | 6.94 | 6.82 | 6.82 | 0.0M |
| 2024-05-20 | 6.82 | 6.82 | 6.80 | 6.80 | 0.0M |
| 2024-05-17 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-05-16 | 6.86 | 7.00 | 6.80 | 7.00 | 0.0M |
| 2024-05-15 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-05-14 | 6.90 | 6.90 | 6.84 | 6.84 | 0.0M |
| 2024-05-13 | 6.98 | 7.06 | 6.98 | 7.06 | 0.0M |
| 2024-05-06 | 7.00 | 7.06 | 6.84 | 7.00 | 0.0M |
| 2024-05-03 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0M |
| 2024-05-02 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-04-29 | 7.00 | 7.00 | 6.82 | 6.82 | 0.0M |
| 2024-04-26 | 7.08 | 7.10 | 7.08 | 7.10 | 0.0M |
| 2024-04-25 | 7.24 | 7.28 | 6.86 | 6.98 | 0.0M |
| 2024-04-24 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-04-23 | 7.04 | 7.04 | 7.04 | 7.04 | 0.0M |
| 2024-04-22 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-04-19 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0M |
| 2024-04-18 | 7.04 | 7.28 | 7.04 | 7.22 | 0.0M |
| 2024-04-16 | 7.26 | 7.26 | 7.08 | 7.08 | 0.0M |
| 2024-04-15 | 7.02 | 7.26 | 7.02 | 7.26 | 0.0M |
| 2024-04-11 | 7.28 | 7.28 | 7.26 | 7.26 | 0.0M |
| 2024-04-10 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0M |
| 2024-04-09 | 7.24 | 7.28 | 7.12 | 7.28 | 0.0M |
| 2024-04-08 | 6.82 | 7.08 | 6.82 | 7.08 | 0.0M |
| 2024-04-05 | 6.82 | 7.06 | 6.82 | 7.06 | 0.0M |
| 2024-04-04 | 7.00 | 7.08 | 7.00 | 7.08 | 0.0M |
| 2024-04-03 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-04-02 | 7.00 | 7.28 | 7.00 | 7.00 | 0.0M |
| 2024-03-28 | 7.07 | 7.07 | 7.07 | 7.07 | 0.0M |
| 2024-03-27 | 6.81 | 7.07 | 6.81 | 7.07 | 0.0M |
| 2024-03-26 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-03-25 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2024-03-22 | 6.86 | 6.87 | 6.86 | 6.87 | 0.0M |
| 2024-03-21 | 6.62 | 6.80 | 6.62 | 6.80 | 0.0M |
| 2024-03-20 | 6.88 | 6.88 | 6.87 | 6.87 | 0.0M |
| 2024-03-19 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0M |
| 2024-03-15 | 6.89 | 7.13 | 6.88 | 7.13 | 0.0M |
| 2024-03-14 | 7.15 | 7.15 | 6.89 | 6.89 | 0.0M |
| 2024-03-13 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-03-12 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2024-03-07 | 7.20 | 7.20 | 7.00 | 7.15 | 0.0M |
| 2024-03-06 | 7.28 | 7.28 | 7.27 | 7.27 | 0.0M |
| 2024-03-05 | 6.88 | 7.28 | 6.66 | 7.27 | 0.0M |
| 2024-03-04 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0M |
| 2024-03-01 | 6.66 | 6.93 | 6.66 | 6.92 | 0.0M |
| 2024-02-29 | 7.16 | 7.16 | 6.80 | 6.90 | 0.0M |
| 2024-02-28 | 7.00 | 7.10 | 6.83 | 7.10 | 0.0M |
| 2024-02-27 | 7.04 | 7.27 | 7.04 | 7.27 | 0.0M |
| 2024-02-26 | 7.15 | 7.16 | 6.98 | 7.09 | 0.0M |
| 2024-02-23 | 6.12 | 7.22 | 6.12 | 7.15 | 0.0M |
| 2024-02-22 | 6.09 | 6.09 | 5.88 | 6.06 | 0.0M |
| 2024-02-21 | 6.10 | 6.33 | 6.09 | 6.09 | 0.0M |
| 2024-02-20 | 6.35 | 6.55 | 6.33 | 6.55 | 0.0M |
| 2024-02-19 | 6.33 | 6.57 | 6.33 | 6.57 | 0.0M |
| 2024-02-16 | 6.56 | 6.57 | 6.33 | 6.57 | 0.0M |
| 2024-02-15 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0M |
| 2024-02-14 | 6.82 | 6.82 | 6.56 | 6.81 | 0.0M |
| 2024-02-13 | 7.00 | 7.00 | 6.80 | 6.80 | 0.0M |
| 2024-02-12 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-02-09 | 7.01 | 7.27 | 7.00 | 7.01 | 0.0M |
| 2024-02-08 | 6.70 | 7.01 | 6.70 | 7.01 | 0.0M |
| 2024-02-07 | 6.89 | 6.94 | 6.70 | 6.94 | 0.0M |
| 2024-02-06 | 6.94 | 6.94 | 6.94 | 6.94 | 0.0M |
| 2024-02-05 | 6.95 | 6.95 | 6.94 | 6.94 | 0.0M |
| 2024-02-02 | 6.00 | 6.81 | 5.99 | 6.70 | 0.0M |
| 2024-02-01 | 6.00 | 6.18 | 6.00 | 6.18 | 0.0M |
| 2024-01-31 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-01-30 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0M |
| 2024-01-29 | 6.02 | 6.02 | 5.99 | 6.02 | 0.0M |
| 2024-01-26 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-01-24 | 6.26 | 6.43 | 6.22 | 6.22 | 0.0M |
| 2024-01-23 | 6.75 | 6.75 | 6.25 | 6.49 | 0.0M |
| 2024-01-22 | 7.40 | 7.40 | 6.74 | 6.99 | 0.0M |
| 2024-01-19 | 7.50 | 7.50 | 7.40 | 7.40 | 0.0M |
| 2024-01-18 | 7.50 | 7.75 | 7.30 | 7.30 | 0.0M |
| 2024-01-17 | 7.60 | 7.60 | 7.50 | 7.50 | 0.0M |
| 2024-01-16 | 7.73 | 7.73 | 7.20 | 7.60 | 0.0M |
| 2024-01-15 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0M |
| 2024-01-12 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0M |
| 2024-01-11 | 7.80 | 7.80 | 7.20 | 7.74 | 0.0M |
| 2024-01-10 | 8.19 | 8.19 | 7.72 | 7.98 | 0.0M |
| 2024-01-09 | 8.65 | 8.65 | 8.00 | 8.19 | 0.0M |
| 2024-01-08 | 8.79 | 8.79 | 7.80 | 8.56 | 0.0M |
| 2024-01-05 | 8.80 | 8.80 | 8.00 | 8.00 | 0.0M |
| 2024-01-04 | 8.90 | 8.90 | 8.78 | 8.78 | 0.0M |
| 2024-01-03 | 7.72 | 8.99 | 7.72 | 8.10 | 0.0M |
| 2024-01-02 | 8.69 | 8.69 | 7.13 | 7.72 | 0.0M |