2.89
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.85 | 2.85 | 2.80 | 2.89 | 1.3M |
| 2025-09-25 | 2.85 | 2.98 | 2.80 | 2.93 | 1.8M |
| 2025-09-24 | 3.00 | 3.06 | 2.85 | 2.92 | 1.8M |
| 2025-09-23 | 2.84 | 2.84 | 2.78 | 2.78 | 1.1M |
| 2025-09-22 | 2.90 | 2.90 | 2.85 | 2.85 | 1.6M |
| 2025-09-19 | 2.86 | 2.90 | 2.86 | 2.88 | 3.6M |
| 2025-09-18 | 3.00 | 3.00 | 2.76 | 2.90 | 2.6M |
| 2025-09-17 | 2.98 | 2.98 | 2.78 | 2.78 | 3.5M |
| 2025-09-16 | 3.00 | 3.00 | 2.40 | 3.00 | 6.2M |
| 2025-09-15 | 3.20 | 3.20 | 2.95 | 2.96 | 17.8M |
| 2025-09-12 | 3.20 | 3.25 | 2.95 | 3.00 | 16.2M |
| 2025-09-11 | 3.40 | 3.41 | 3.21 | 3.16 | 1.9M |
| 2025-09-10 | 3.36 | 3.40 | 3.14 | 3.32 | 4.5M |
| 2025-09-09 | 3.24 | 3.40 | 3.24 | 3.40 | 0.5M |
| 2025-09-08 | 3.56 | 3.56 | 3.36 | 3.34 | 1.0M |
| 2025-09-05 | 3.40 | 3.60 | 3.30 | 3.37 | 0.6M |
| 2025-09-04 | 3.24 | 3.47 | 3.24 | 3.35 | 0.2M |
| 2025-09-03 | 3.40 | 3.40 | 3.39 | 3.32 | 0.8M |
| 2025-09-02 | 4.20 | 4.20 | 3.24 | 3.32 | 1.8M |
| 2025-09-01 | 4.40 | 4.40 | 3.21 | 3.48 | 1.4M |
| 2025-08-29 | 3.80 | 4.39 | 3.52 | 3.90 | 1.8M |
| 2025-08-28 | 3.49 | 3.94 | 3.25 | 3.62 | 2.6M |
| 2025-08-27 | 3.34 | 4.30 | 3.34 | 3.60 | 1.7M |
| 2025-08-26 | 4.40 | 4.40 | 3.60 | 3.60 | 4.2M |
| 2025-08-22 | 3.86 | 4.50 | 3.11 | 4.20 | 8.2M |
| 2025-08-21 | 3.11 | 3.11 | 3.11 | 3.50 | 0.2M |
| 2025-08-20 | 3.96 | 3.96 | 3.14 | 3.51 | 0.1M |
| 2025-08-19 | 4.00 | 4.30 | 3.70 | 3.85 | 4.1M |
| 2025-08-18 | 3.99 | 3.99 | 3.50 | 3.76 | 0.1M |
| 2025-08-15 | 4.00 | 4.05 | 4.00 | 4.05 | 0.0M |
| 2025-08-14 | 4.00 | 4.00 | 3.70 | 3.90 | 0.6M |
| 2025-08-13 | 3.89 | 4.00 | 3.50 | 3.71 | 0.5M |
| 2025-08-12 | 3.70 | 4.00 | 3.70 | 3.75 | 0.0M |
| 2025-08-11 | 3.20 | 3.90 | 3.20 | 3.71 | 0.6M |
| 2025-08-08 | 3.01 | 3.90 | 3.01 | 3.68 | 0.2M |
| 2025-08-07 | 3.40 | 3.66 | 3.25 | 3.25 | 0.4M |
| 2025-08-06 | 3.65 | 3.76 | 3.49 | 3.75 | 0.5M |
| 2025-08-05 | 2.84 | 3.50 | 2.80 | 3.50 | 2.6M |
| 2025-08-04 | 3.05 | 3.70 | 3.00 | 3.03 | 0.5M |
| 2025-08-01 | 3.99 | 3.99 | 3.20 | 3.45 | 0.6M |
| 2025-07-31 | 3.51 | 3.51 | 3.51 | 3.76 | 0.2M |
| 2025-07-30 | 3.44 | 3.44 | 3.38 | 3.59 | 0.5M |
| 2025-07-29 | 3.49 | 3.69 | 3.49 | 3.68 | 0.8M |
| 2025-07-28 | 4.04 | 4.07 | 3.60 | 3.78 | 0.5M |
| 2025-07-25 | 4.55 | 4.55 | 4.24 | 4.27 | 0.0M |
| 2025-07-24 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3M |
| 2025-07-23 | 4.69 | 4.69 | 3.95 | 4.18 | 0.9M |
| 2025-07-22 | 4.34 | 4.34 | 3.95 | 4.00 | 1.1M |
| 2025-07-21 | 5.20 | 5.20 | 5.08 | 4.90 | 0.1M |
| 2025-07-18 | 4.32 | 4.59 | 4.32 | 4.90 | 0.1M |
| 2025-07-17 | 4.71 | 4.71 | 4.70 | 4.74 | 0.5M |
| 2025-07-16 | 4.86 | 4.86 | 4.86 | 5.07 | 0.1M |
| 2025-07-15 | 4.71 | 4.71 | 4.71 | 5.00 | 0.0M |
| 2025-07-14 | 4.71 | 4.71 | 4.71 | 4.95 | 0.0M |
| 2025-07-11 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1M |
| 2025-07-10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1M |
| 2025-07-09 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2025-07-08 | 4.81 | 4.81 | 4.81 | 5.00 | 0.3M |
| 2025-07-07 | 4.86 | 5.20 | 4.86 | 4.90 | 1.1M |
| 2025-07-04 | 4.85 | 4.85 | 4.85 | 4.60 | 0.3M |
| 2025-07-03 | 4.87 | 4.87 | 4.44 | 4.59 | 0.4M |
| 2025-07-02 | 4.40 | 4.79 | 4.40 | 4.55 | 0.4M |
| 2025-07-01 | 4.41 | 4.51 | 4.41 | 4.63 | 0.1M |
| 2025-06-30 | 4.70 | 4.70 | 4.70 | 4.65 | 0.5M |
| 2025-06-27 | 4.49 | 4.78 | 4.49 | 4.70 | 0.4M |
| 2025-06-26 | 4.81 | 4.89 | 4.50 | 4.65 | 0.6M |
| 2025-06-25 | 4.71 | 4.92 | 4.51 | 4.81 | 0.3M |
| 2025-06-24 | 4.80 | 4.80 | 4.40 | 4.95 | 0.6M |
| 2025-06-23 | 4.61 | 5.38 | 4.60 | 5.05 | 0.5M |
| 2025-06-20 | 4.88 | 4.99 | 4.21 | 4.85 | 3.1M |
| 2025-06-19 | 7.00 | 7.00 | 5.00 | 5.00 | 4.2M |
| 2025-06-18 | 8.48 | 8.48 | 7.66 | 7.69 | 0.4M |
| 2025-06-17 | 7.72 | 8.00 | 7.72 | 8.18 | 0.4M |
| 2025-06-16 | 7.92 | 8.48 | 7.80 | 8.02 | 1.3M |
| 2025-06-13 | 7.52 | 7.52 | 7.50 | 8.09 | 0.2M |
| 2025-06-12 | 8.00 | 8.00 | 7.60 | 7.69 | 0.4M |
| 2025-06-11 | 8.00 | 8.00 | 7.80 | 7.89 | 0.2M |
| 2025-06-10 | 7.92 | 8.10 | 7.90 | 8.26 | 0.7M |
| 2025-06-09 | 8.50 | 8.50 | 7.72 | 7.92 | 2.9M |
| 2025-06-06 | 7.00 | 7.22 | 6.90 | 7.22 | 0.3M |
| 2025-06-05 | 6.92 | 6.92 | 6.92 | 7.35 | 0.9M |
| 2025-06-04 | 6.98 | 7.28 | 6.60 | 6.80 | 0.5M |
| 2025-06-03 | 6.82 | 7.08 | 6.48 | 6.72 | 0.9M |
| 2025-06-02 | 7.70 | 7.70 | 7.28 | 7.19 | 0.1M |
| 2025-05-30 | 7.20 | 7.68 | 6.94 | 7.00 | 0.3M |
| 2025-05-29 | 7.02 | 7.34 | 6.90 | 7.00 | 0.3M |
| 2025-05-28 | 7.00 | 7.04 | 6.80 | 7.00 | 0.6M |
| 2025-05-27 | 7.26 | 7.68 | 7.20 | 7.20 | 0.7M |
| 2025-05-23 | 6.96 | 7.40 | 6.80 | 7.40 | 0.7M |
| 2025-05-22 | 7.60 | 7.60 | 6.80 | 7.00 | 1.4M |
| 2025-05-21 | 6.50 | 7.50 | 6.10 | 7.09 | 4.5M |
| 2025-05-20 | 5.74 | 5.74 | 5.20 | 5.20 | 0.3M |
| 2025-05-19 | 5.68 | 5.68 | 5.30 | 5.30 | 0.4M |
| 2025-05-16 | 5.40 | 5.60 | 5.30 | 5.45 | 1.4M |
| 2025-05-15 | 5.00 | 5.76 | 5.00 | 5.30 | 11.0M |
| 2025-05-14 | 5.00 | 5.18 | 4.98 | 5.10 | 2.1M |
| 2025-05-13 | 5.50 | 5.50 | 3.86 | 4.70 | 14.7M |
| 2025-05-12 | 7.70 | 7.70 | 7.40 | 7.49 | 0.5M |
| 2025-05-09 | 7.70 | 7.70 | 7.70 | 7.70 | 0.3M |
| 2025-05-08 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0M |
| 2025-05-07 | 7.60 | 7.60 | 7.50 | 7.54 | 0.1M |
| 2025-05-06 | 7.60 | 7.60 | 7.60 | 7.60 | 0.3M |
| 2025-05-02 | 7.50 | 7.78 | 7.44 | 7.44 | 0.1M |
| 2025-05-01 | 7.70 | 7.80 | 7.38 | 7.55 | 0.2M |
| 2025-04-30 | 7.40 | 7.58 | 7.28 | 7.42 | 0.0M |
| 2025-04-29 | 7.40 | 7.50 | 7.00 | 7.19 | 0.3M |
| 2025-04-28 | 7.34 | 7.50 | 7.34 | 7.48 | 0.4M |
| 2025-04-25 | 9.20 | 9.20 | 7.18 | 7.18 | 1.4M |
| 2025-04-24 | 9.98 | 9.98 | 8.70 | 8.79 | 0.3M |
| 2025-04-23 | 9.20 | 9.20 | 8.92 | 8.83 | 0.3M |
| 2025-04-22 | 9.98 | 9.98 | 8.70 | 8.76 | 0.4M |
| 2025-04-17 | 10.00 | 10.00 | 9.20 | 9.34 | 0.3M |
| 2025-04-16 | 11.00 | 11.00 | 9.90 | 9.90 | 1.0M |
| 2025-04-15 | 11.60 | 11.85 | 11.00 | 11.20 | 0.5M |
| 2025-04-14 | 11.80 | 11.85 | 11.60 | 11.78 | 0.1M |
| 2025-04-11 | 12.20 | 12.20 | 11.70 | 11.70 | 0.0M |
| 2025-04-10 | 12.40 | 12.40 | 11.60 | 11.70 | 0.1M |
| 2025-04-09 | 12.00 | 12.00 | 11.50 | 11.90 | 0.8M |
| 2025-04-08 | 12.20 | 12.40 | 11.90 | 11.90 | 0.4M |
| 2025-04-07 | 12.60 | 12.60 | 11.50 | 12.10 | 0.7M |
| 2025-04-04 | 13.35 | 13.35 | 12.50 | 12.65 | 0.3M |
| 2025-04-03 | 13.18 | 13.18 | 13.18 | 13.18 | 0.0M |
| 2025-04-02 | 12.95 | 12.95 | 12.85 | 13.13 | 0.2M |
| 2025-04-01 | 13.00 | 13.00 | 12.85 | 12.90 | 0.1M |
| 2025-03-31 | 13.10 | 13.10 | 12.70 | 12.93 | 0.3M |
| 2025-03-28 | 13.00 | 13.00 | 12.50 | 13.15 | 0.4M |
| 2025-03-27 | 13.50 | 13.50 | 13.00 | 13.00 | 0.2M |
| 2025-03-26 | 13.98 | 13.98 | 13.04 | 13.04 | 0.1M |
| 2025-03-25 | 13.60 | 13.60 | 13.46 | 13.46 | 0.1M |
| 2025-03-24 | 13.80 | 13.80 | 13.30 | 13.69 | 0.4M |
| 2025-03-21 | 13.80 | 13.80 | 13.70 | 13.80 | 0.3M |
| 2025-03-20 | 14.00 | 14.00 | 13.30 | 13.50 | 0.6M |
| 2025-03-19 | 14.20 | 14.20 | 13.70 | 13.90 | 0.2M |
| 2025-03-18 | 13.50 | 14.00 | 13.46 | 13.90 | 0.4M |
| 2025-03-17 | 14.00 | 14.00 | 13.50 | 13.60 | 0.6M |
| 2025-03-14 | 14.00 | 15.00 | 14.00 | 14.14 | 1.9M |
| 2025-03-13 | 13.00 | 13.00 | 12.52 | 13.31 | 0.2M |
| 2025-03-12 | 12.50 | 12.60 | 12.50 | 12.81 | 0.1M |
| 2025-03-11 | 12.48 | 12.52 | 12.48 | 12.75 | 0.2M |
| 2025-03-10 | 11.90 | 11.92 | 11.90 | 12.20 | 0.2M |
| 2025-03-07 | 11.98 | 12.02 | 11.60 | 12.02 | 0.5M |
| 2025-03-06 | 11.20 | 11.20 | 10.92 | 10.92 | 0.0M |
| 2025-03-05 | 11.56 | 11.56 | 11.00 | 11.48 | 0.1M |
| 2025-03-04 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0M |
| 2025-03-03 | 10.90 | 10.90 | 10.90 | 10.90 | 0.1M |
| 2025-02-28 | 10.40 | 10.40 | 10.40 | 10.40 | 0.2M |
| 2025-02-27 | 11.00 | 11.00 | 10.42 | 10.70 | 0.2M |
| 2025-02-26 | 10.52 | 10.52 | 10.40 | 10.50 | 0.1M |
| 2025-02-25 | 12.48 | 12.48 | 10.40 | 10.40 | 0.3M |
| 2025-02-24 | 11.52 | 11.62 | 11.52 | 11.62 | 0.2M |
| 2025-02-21 | 11.94 | 12.00 | 11.50 | 11.84 | 0.7M |
| 2025-02-20 | 11.94 | 11.94 | 11.32 | 11.63 | 0.2M |
| 2025-02-19 | 11.50 | 11.94 | 11.12 | 11.64 | 0.3M |
| 2025-02-18 | 11.02 | 11.98 | 11.02 | 11.88 | 0.3M |
| 2025-02-17 | 11.02 | 11.90 | 11.02 | 11.90 | 0.4M |
| 2025-02-14 | 11.00 | 11.50 | 11.00 | 11.25 | 0.2M |
| 2025-02-13 | 10.72 | 11.38 | 10.72 | 11.15 | 0.1M |
| 2025-02-12 | 10.84 | 11.10 | 10.84 | 10.97 | 0.0M |
| 2025-02-11 | 11.00 | 11.20 | 10.72 | 10.95 | 0.1M |
| 2025-02-10 | 11.40 | 11.40 | 11.40 | 10.96 | 0.2M |
| 2025-02-07 | 10.90 | 11.40 | 10.90 | 10.86 | 0.2M |
| 2025-02-06 | 11.22 | 11.40 | 11.22 | 10.96 | 0.1M |
| 2025-02-05 | 11.40 | 11.40 | 10.96 | 10.96 | 0.3M |
| 2025-02-04 | 10.90 | 11.30 | 10.90 | 10.96 | 0.6M |
| 2025-02-03 | 10.52 | 11.20 | 10.52 | 11.23 | 0.1M |
| 2025-01-31 | 11.18 | 11.46 | 11.18 | 11.24 | 0.3M |
| 2025-01-30 | 10.98 | 10.98 | 10.98 | 10.98 | 0.2M |
| 2025-01-29 | 10.60 | 11.48 | 10.60 | 10.76 | 0.6M |
| 2025-01-28 | 11.30 | 11.48 | 10.30 | 10.60 | 1.1M |
| 2025-01-27 | 12.00 | 12.00 | 10.50 | 11.10 | 0.4M |
| 2025-01-24 | 10.50 | 12.22 | 10.50 | 11.76 | 2.9M |
| 2025-01-23 | 11.00 | 12.50 | 10.50 | 10.86 | 7.5M |
| 2025-01-22 | 14.60 | 14.70 | 14.12 | 14.12 | 0.4M |
| 2025-01-21 | 14.70 | 15.06 | 14.70 | 14.79 | 0.2M |
| 2025-01-20 | 15.20 | 15.20 | 14.48 | 14.89 | 2.9M |
| 2025-01-17 | 15.50 | 15.90 | 14.70 | 15.40 | 1.3M |
| 2025-01-16 | 17.12 | 17.12 | 14.40 | 15.44 | 3.7M |
| 2025-01-15 | 17.52 | 17.60 | 17.32 | 17.64 | 0.3M |
| 2025-01-14 | 18.02 | 18.02 | 17.50 | 17.74 | 0.3M |
| 2025-01-13 | 18.22 | 18.98 | 17.80 | 17.82 | 0.5M |
| 2025-01-10 | 21.00 | 21.00 | 18.20 | 18.20 | 0.7M |
| 2025-01-09 | 21.35 | 21.50 | 19.22 | 20.00 | 1.4M |
| 2025-01-08 | 24.50 | 24.95 | 21.10 | 21.10 | 1.7M |
| 2025-01-07 | 20.00 | 26.00 | 20.00 | 24.00 | 3.9M |
| 2025-01-06 | 18.52 | 21.75 | 18.52 | 20.78 | 1.2M |
| 2025-01-03 | 17.44 | 20.40 | 17.44 | 19.76 | 1.5M |
| 2025-01-02 | 16.00 | 18.30 | 15.50 | 17.76 | 2.8M |