1.36
Last Update: 2025-09-30
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 |
---|---|---|---|---|---|
2022-12-26 | 1.85 | 1.85 | 1.85 | 1.85 | 1.7M |
2022-12-19 | 1.90 | 1.90 | 1.90 | 1.90 | 2.5M |
2022-12-12 | 2.00 | 2.00 | 2.00 | 2.00 | 1.2M |
2022-12-05 | 2.10 | 2.10 | 2.10 | 2.10 | 4.6M |
2022-11-28 | 2.20 | 2.20 | 2.20 | 2.20 | 1.5M |
2022-11-21 | 2.30 | 2.30 | 2.30 | 2.30 | 0.6M |
2022-11-14 | 2.40 | 2.40 | 2.40 | 2.40 | 1.3M |
2022-11-09 | 2.50 | 2.50 | 2.50 | 2.50 | 1.4M |
2022-11-07 | 2.40 | 2.40 | 2.40 | 2.40 | 1.7M |
2022-11-04 | 2.30 | 2.30 | 2.30 | 2.30 | 1.8M |
2022-11-03 | 2.15 | 2.20 | 2.15 | 2.20 | 1.9M |
2022-11-02 | 2.10 | 2.10 | 2.05 | 2.10 | 3.7M |
2022-11-01 | 2.00 | 2.00 | 1.95 | 2.00 | 1.9M |
2022-10-31 | 1.95 | 1.95 | 1.90 | 1.95 | 1.7M |
2022-10-28 | 1.90 | 1.90 | 1.85 | 1.90 | 2.2M |
2022-10-27 | 1.85 | 1.85 | 1.80 | 1.85 | 3.3M |
2022-10-25 | 1.80 | 1.80 | 1.80 | 1.80 | 0.9M |
2022-10-24 | 1.75 | 1.75 | 1.75 | 1.75 | 0.6M |
2022-10-21 | 1.65 | 1.70 | 1.60 | 1.70 | 4.7M |
2022-10-20 | 1.65 | 1.70 | 1.65 | 1.65 | 2.2M |
2022-10-19 | 1.70 | 1.75 | 1.70 | 1.70 | 3.5M |
2022-10-18 | 1.75 | 1.80 | 1.75 | 1.75 | 4.9M |
2022-10-17 | 1.80 | 1.85 | 1.80 | 1.80 | 2.2M |
2022-10-14 | 1.85 | 1.90 | 1.85 | 1.85 | 4.6M |
2022-10-13 | 1.95 | 1.95 | 1.90 | 1.90 | 4.5M |
2022-10-12 | 1.85 | 1.95 | 1.85 | 1.95 | 16.4M |
2022-10-11 | 1.90 | 1.90 | 1.90 | 1.90 | 3.7M |
2022-10-10 | 1.95 | 1.95 | 1.95 | 1.95 | 5.0M |
2022-10-07 | 2.05 | 2.05 | 2.05 | 2.05 | 1.8M |
2022-10-06 | 2.15 | 2.15 | 2.15 | 2.15 | 1.7M |
2022-10-04 | 2.25 | 2.25 | 2.25 | 2.25 | 1.0M |
2022-10-03 | 2.35 | 2.35 | 2.35 | 2.35 | 0.6M |
2022-09-26 | 2.45 | 2.45 | 2.45 | 2.45 | 0.4M |
2022-09-19 | 2.55 | 2.55 | 2.55 | 2.55 | 0.7M |
2022-09-12 | 2.65 | 2.65 | 2.65 | 2.65 | 0.9M |
2022-09-05 | 2.75 | 2.75 | 2.75 | 2.75 | 3.2M |
2022-08-26 | 2.85 | 2.85 | 2.65 | 2.85 | 18.6M |
2022-08-25 | 2.75 | 2.75 | 2.75 | 2.75 | 2.4M |
2022-08-24 | 2.65 | 2.65 | 2.65 | 2.65 | 2.6M |
2022-08-23 | 2.55 | 2.55 | 2.50 | 2.55 | 3.1M |
2022-08-22 | 2.45 | 2.45 | 2.40 | 2.45 | 7.0M |
2022-08-19 | 2.20 | 2.35 | 2.20 | 2.35 | 9.8M |
2022-08-18 | 2.20 | 2.25 | 2.15 | 2.25 | 5.6M |
2022-08-17 | 2.20 | 2.20 | 2.15 | 2.20 | 2.8M |
2022-08-16 | 2.20 | 2.25 | 2.15 | 2.15 | 4.6M |
2022-08-12 | 2.20 | 2.25 | 2.15 | 2.20 | 2.7M |
2022-08-11 | 2.20 | 2.25 | 2.20 | 2.20 | 2.6M |
2022-08-10 | 2.25 | 2.25 | 2.15 | 2.20 | 3.2M |
2022-08-08 | 2.25 | 2.25 | 2.15 | 2.20 | 2.6M |
2022-08-05 | 2.20 | 2.25 | 2.15 | 2.20 | 3.0M |
2022-08-04 | 2.25 | 2.25 | 2.15 | 2.20 | 4.3M |
2022-08-03 | 2.25 | 2.25 | 2.20 | 2.20 | 2.2M |
2022-08-02 | 2.25 | 2.25 | 2.20 | 2.25 | 3.5M |
2022-08-01 | 2.20 | 2.25 | 2.15 | 2.20 | 4.2M |
2022-07-29 | 2.15 | 2.20 | 2.15 | 2.20 | 3.0M |
2022-07-28 | 2.15 | 2.20 | 2.15 | 2.15 | 3.0M |
2022-07-27 | 2.20 | 2.20 | 2.15 | 2.15 | 1.5M |
2022-07-26 | 2.15 | 2.20 | 2.15 | 2.15 | 2.4M |
2022-07-25 | 2.25 | 2.25 | 2.15 | 2.15 | 4.7M |
2022-07-22 | 2.20 | 2.25 | 2.20 | 2.25 | 2.0M |
2022-07-21 | 2.20 | 2.25 | 2.20 | 2.20 | 2.1M |
2022-07-20 | 2.25 | 2.25 | 2.20 | 2.20 | 1.7M |
2022-07-19 | 2.20 | 2.25 | 2.15 | 2.20 | 3.2M |
2022-07-18 | 2.15 | 2.20 | 2.15 | 2.20 | 2.0M |
2022-07-15 | 2.20 | 2.20 | 2.15 | 2.15 | 1.9M |
2022-07-14 | 2.25 | 2.25 | 2.15 | 2.20 | 2.9M |
2022-07-13 | 2.25 | 2.25 | 2.20 | 2.25 | 1.8M |
2022-07-12 | 2.20 | 2.25 | 2.20 | 2.25 | 1.7M |
2022-07-11 | 2.25 | 2.25 | 2.20 | 2.20 | 1.9M |
2022-07-08 | 2.25 | 2.25 | 2.20 | 2.20 | 1.8M |
2022-07-07 | 2.20 | 2.25 | 2.20 | 2.20 | 1.4M |
2022-07-06 | 2.25 | 2.25 | 2.15 | 2.20 | 2.2M |
2022-07-05 | 2.25 | 2.25 | 2.20 | 2.25 | 2.1M |
2022-07-04 | 2.25 | 2.25 | 2.20 | 2.25 | 1.6M |
2022-07-01 | 2.25 | 2.25 | 2.20 | 2.25 | 1.2M |
2022-06-30 | 2.30 | 2.30 | 2.20 | 2.25 | 1.5M |
2022-06-29 | 2.25 | 2.30 | 2.20 | 2.25 | 1.5M |
2022-06-28 | 2.30 | 2.30 | 2.25 | 2.25 | 1.0M |
2022-06-27 | 2.35 | 2.35 | 2.25 | 2.30 | 1.8M |
2022-06-24 | 2.30 | 2.35 | 2.25 | 2.30 | 1.6M |
2022-06-23 | 2.30 | 2.30 | 2.25 | 2.25 | 1.4M |
2022-06-22 | 2.30 | 2.30 | 2.25 | 2.25 | 1.2M |
2022-06-21 | 2.15 | 2.25 | 2.10 | 2.25 | 2.8M |
2022-06-20 | 2.30 | 2.30 | 2.15 | 2.15 | 3.5M |
2022-06-17 | 2.30 | 2.35 | 2.20 | 2.25 | 2.5M |
2022-06-16 | 2.40 | 2.40 | 2.30 | 2.30 | 3.4M |
2022-06-15 | 2.40 | 2.40 | 2.35 | 2.35 | 2.0M |
2022-06-14 | 2.35 | 2.40 | 2.35 | 2.40 | 2.1M |
2022-06-13 | 2.40 | 2.40 | 2.30 | 2.35 | 2.9M |
2022-06-10 | 2.45 | 2.45 | 2.40 | 2.40 | 2.0M |
2022-06-09 | 2.45 | 2.45 | 2.40 | 2.40 | 2.1M |
2022-06-08 | 2.45 | 2.50 | 2.40 | 2.45 | 1.8M |
2022-06-07 | 2.45 | 2.45 | 2.40 | 2.45 | 2.8M |
2022-06-06 | 2.55 | 2.55 | 2.40 | 2.45 | 4.8M |
2022-06-03 | 2.55 | 2.60 | 2.50 | 2.50 | 1.8M |
2022-06-02 | 2.50 | 2.60 | 2.50 | 2.55 | 3.5M |
2022-06-01 | 2.60 | 2.60 | 2.50 | 2.55 | 2.0M |
2022-05-31 | 2.55 | 2.60 | 2.50 | 2.55 | 2.2M |
2022-05-30 | 2.55 | 2.60 | 2.50 | 2.60 | 2.6M |
2022-05-27 | 2.50 | 2.60 | 2.50 | 2.55 | 1.7M |
2022-05-26 | 2.60 | 2.60 | 2.45 | 2.50 | 2.7M |
2022-05-25 | 2.65 | 2.65 | 2.50 | 2.55 | 2.1M |
2022-05-24 | 2.70 | 2.70 | 2.60 | 2.60 | 2.7M |
2022-05-23 | 2.75 | 2.75 | 2.65 | 2.65 | 3.0M |
2022-05-20 | 2.70 | 2.80 | 2.70 | 2.70 | 5.3M |
2022-05-19 | 2.70 | 2.70 | 2.60 | 2.65 | 4.2M |
2022-05-18 | 2.85 | 2.90 | 2.70 | 2.75 | 7.0M |
2022-05-17 | 2.65 | 2.85 | 2.60 | 2.80 | 8.5M |
2022-05-16 | 2.50 | 2.65 | 2.45 | 2.60 | 6.2M |
2022-05-13 | 2.30 | 2.50 | 2.30 | 2.45 | 10.5M |
2022-05-12 | 2.40 | 2.40 | 2.20 | 2.30 | 10.7M |
2022-05-11 | 2.55 | 2.60 | 2.35 | 2.40 | 7.5M |
2022-05-10 | 2.60 | 2.65 | 2.50 | 2.55 | 6.1M |
2022-05-09 | 2.65 | 2.65 | 2.55 | 2.60 | 8.1M |
2022-05-06 | 2.60 | 2.70 | 2.50 | 2.65 | 12.2M |
2022-05-05 | 2.75 | 2.75 | 2.60 | 2.65 | 7.1M |
2022-05-04 | 2.80 | 2.80 | 2.65 | 2.70 | 4.8M |
2022-05-02 | 2.75 | 2.80 | 2.70 | 2.75 | 4.0M |
2022-04-29 | 2.80 | 2.85 | 2.75 | 2.75 | 4.7M |
2022-04-28 | 2.85 | 2.85 | 2.75 | 2.75 | 7.5M |
2022-04-27 | 2.80 | 2.85 | 2.75 | 2.80 | 6.5M |
2022-04-26 | 2.85 | 2.90 | 2.80 | 2.85 | 5.2M |
2022-04-25 | 2.85 | 2.85 | 2.80 | 2.80 | 5.6M |
2022-04-22 | 2.90 | 3.00 | 2.85 | 2.85 | 7.0M |
2022-04-21 | 2.95 | 3.00 | 2.90 | 2.90 | 8.3M |
2022-04-20 | 2.90 | 2.95 | 2.85 | 2.90 | 8.3M |
2022-04-19 | 2.90 | 3.10 | 2.80 | 2.85 | 35.3M |
2022-04-18 | 2.90 | 2.90 | 2.80 | 2.85 | 5.8M |
2022-04-13 | 2.90 | 3.00 | 2.90 | 2.90 | 6.2M |
2022-04-12 | 2.95 | 3.00 | 2.90 | 2.95 | 7.0M |
2022-04-11 | 3.10 | 3.10 | 2.95 | 3.00 | 9.6M |
2022-04-08 | 3.10 | 3.15 | 3.05 | 3.05 | 8.7M |
2022-04-07 | 3.10 | 3.20 | 3.05 | 3.10 | 26.2M |
2022-04-06 | 3.00 | 3.05 | 2.95 | 3.05 | 15.6M |
2022-04-05 | 2.95 | 2.95 | 2.90 | 2.95 | 8.9M |
2022-04-04 | 2.80 | 2.85 | 2.75 | 2.85 | 9.2M |
2022-04-01 | 2.70 | 2.75 | 2.65 | 2.75 | 8.2M |
2022-03-31 | 2.70 | 2.75 | 2.65 | 2.65 | 8.3M |
2022-03-30 | 2.65 | 2.70 | 2.60 | 2.65 | 18.3M |
2022-03-29 | 2.60 | 2.75 | 2.60 | 2.60 | 16.3M |
2022-03-28 | 2.75 | 2.80 | 2.70 | 2.70 | 6.2M |
2022-03-25 | 2.90 | 2.90 | 2.75 | 2.80 | 7.3M |
2022-03-24 | 2.90 | 2.90 | 2.85 | 2.85 | 4.0M |
2022-03-23 | 2.95 | 2.95 | 2.85 | 2.90 | 3.1M |
2022-03-22 | 2.95 | 3.00 | 2.90 | 2.90 | 2.9M |
2022-03-21 | 3.05 | 3.05 | 2.90 | 2.95 | 4.4M |
2022-03-17 | 3.00 | 3.05 | 2.90 | 3.00 | 5.8M |
2022-03-16 | 2.95 | 3.05 | 2.95 | 3.00 | 2.7M |
2022-03-15 | 3.05 | 3.10 | 2.95 | 3.00 | 4.4M |
2022-03-14 | 3.20 | 3.20 | 3.00 | 3.05 | 4.8M |
2022-03-11 | 3.10 | 3.15 | 3.00 | 3.10 | 4.4M |
2022-03-10 | 3.10 | 3.10 | 3.00 | 3.05 | 3.6M |
2022-03-09 | 2.95 | 3.00 | 2.85 | 3.00 | 5.1M |
2022-03-08 | 2.85 | 2.95 | 2.85 | 2.90 | 3.6M |
2022-03-07 | 2.85 | 2.95 | 2.85 | 2.85 | 5.1M |
2022-03-04 | 2.95 | 3.00 | 2.90 | 2.95 | 3.3M |
2022-03-03 | 3.00 | 3.00 | 2.90 | 2.95 | 4.2M |
2022-03-02 | 3.00 | 3.00 | 2.90 | 2.95 | 3.2M |
2022-02-28 | 3.00 | 3.00 | 2.85 | 2.95 | 3.6M |
2022-02-25 | 2.85 | 3.05 | 2.85 | 3.00 | 5.9M |
2022-02-24 | 2.95 | 3.05 | 2.95 | 2.95 | 5.7M |
2022-02-23 | 2.90 | 3.15 | 2.90 | 3.10 | 3.0M |
2022-02-22 | 2.95 | 3.05 | 2.95 | 3.00 | 5.5M |
2022-02-21 | 3.20 | 3.25 | 3.10 | 3.10 | 4.9M |
2022-02-18 | 3.35 | 3.35 | 3.20 | 3.25 | 3.2M |
2022-02-17 | 3.25 | 3.35 | 3.25 | 3.35 | 5.8M |
2022-02-16 | 3.05 | 3.20 | 3.00 | 3.20 | 5.6M |
2022-02-15 | 3.05 | 3.10 | 3.05 | 3.05 | 5.3M |
2022-02-14 | 3.20 | 3.20 | 3.20 | 3.20 | 3.6M |
2022-02-11 | 3.30 | 3.40 | 3.25 | 3.35 | 6.0M |
2022-02-10 | 3.45 | 3.50 | 3.35 | 3.35 | 6.7M |
2022-02-09 | 3.50 | 3.55 | 3.45 | 3.45 | 3.6M |
2022-02-08 | 3.60 | 3.65 | 3.50 | 3.50 | 5.2M |
2022-02-07 | 3.60 | 3.65 | 3.50 | 3.60 | 7.4M |
2022-02-04 | 3.60 | 3.65 | 3.50 | 3.60 | 5.5M |
2022-02-03 | 3.65 | 3.65 | 3.55 | 3.60 | 4.9M |
2022-02-02 | 3.70 | 3.70 | 3.55 | 3.65 | 5.4M |
2022-02-01 | 3.65 | 3.70 | 3.50 | 3.65 | 7.5M |
2022-01-31 | 3.70 | 3.70 | 3.55 | 3.60 | 5.2M |
2022-01-28 | 3.60 | 3.65 | 3.55 | 3.60 | 5.2M |
2022-01-27 | 3.60 | 3.60 | 3.50 | 3.55 | 6.3M |
2022-01-25 | 3.50 | 3.65 | 3.35 | 3.65 | 8.5M |
2022-01-24 | 3.65 | 3.70 | 3.50 | 3.50 | 9.7M |
2022-01-21 | 3.75 | 3.80 | 3.65 | 3.65 | 7.6M |
2022-01-20 | 3.70 | 3.80 | 3.70 | 3.75 | 6.6M |
2022-01-19 | 3.75 | 3.80 | 3.60 | 3.70 | 8.6M |
2022-01-18 | 3.85 | 3.90 | 3.75 | 3.75 | 11.5M |
2022-01-17 | 3.95 | 3.95 | 3.80 | 3.85 | 12.9M |
2022-01-14 | 3.80 | 3.95 | 3.70 | 3.90 | 14.6M |
2022-01-13 | 3.85 | 3.85 | 3.70 | 3.80 | 8.3M |
2022-01-12 | 3.80 | 3.85 | 3.70 | 3.80 | 15.0M |
2022-01-11 | 4.05 | 4.10 | 3.80 | 3.80 | 26.6M |
2022-01-10 | 3.85 | 3.95 | 3.80 | 3.95 | 29.2M |
2022-01-07 | 3.90 | 3.90 | 3.75 | 3.80 | 20.4M |
2022-01-06 | 3.70 | 3.85 | 3.70 | 3.85 | 23.0M |
2022-01-05 | 3.85 | 3.95 | 3.85 | 3.85 | 27.2M |
2022-01-04 | 4.40 | 4.40 | 4.05 | 4.05 | 20.7M |
2022-01-03 | 3.95 | 4.25 | 3.90 | 4.25 | 96.4M |