2.64
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 4.10 | 4.13 | 3.89 | 3.90 | 5.8M |
| 2021-12-30 | 3.84 | 4.23 | 3.80 | 4.17 | 7.3M |
| 2021-12-29 | 3.96 | 4.10 | 3.76 | 3.78 | 5.5M |
| 2021-12-28 | 4.16 | 4.19 | 3.92 | 4.02 | 6.8M |
| 2021-12-27 | 4.03 | 4.25 | 4.00 | 4.16 | 5.1M |
| 2021-12-23 | 3.81 | 4.13 | 3.78 | 4.11 | 7.9M |
| 2021-12-22 | 3.65 | 3.89 | 3.63 | 3.84 | 7.2M |
| 2021-12-21 | 3.74 | 3.86 | 3.60 | 3.76 | 6.6M |
| 2021-12-20 | 3.65 | 3.70 | 3.50 | 3.55 | 8.3M |
| 2021-12-17 | 3.51 | 3.91 | 3.50 | 3.90 | 7.7M |
| 2021-12-16 | 3.99 | 4.02 | 3.61 | 3.71 | 7.7M |
| 2021-12-15 | 3.88 | 3.97 | 3.53 | 3.89 | 11.4M |
| 2021-12-14 | 3.99 | 4.12 | 3.91 | 4.02 | 6.8M |
| 2021-12-13 | 4.26 | 4.28 | 3.98 | 4.13 | 11.0M |
| 2021-12-10 | 4.55 | 4.55 | 4.14 | 4.22 | 10.8M |
| 2021-12-09 | 4.55 | 4.80 | 4.40 | 4.49 | 15.0M |
| 2021-12-08 | 4.33 | 4.93 | 4.15 | 4.76 | 55.1M |
| 2021-12-07 | 3.76 | 3.99 | 3.75 | 3.91 | 15.2M |
| 2021-12-06 | 3.43 | 3.71 | 3.30 | 3.66 | 18.6M |
| 2021-12-03 | 4.01 | 4.18 | 3.56 | 3.69 | 40.0M |
| 2021-12-02 | 4.56 | 4.69 | 3.90 | 4.43 | 53.6M |
| 2021-12-01 | 4.30 | 4.53 | 4.04 | 4.11 | 21.1M |
| 2021-11-30 | 4.80 | 4.81 | 4.00 | 4.11 | 37.9M |
| 2021-11-29 | 5.63 | 5.65 | 5.06 | 5.07 | 23.7M |
| 2021-11-26 | 5.29 | 5.81 | 4.96 | 5.51 | 44.2M |
| 2021-11-24 | 5.01 | 5.79 | 5.01 | 5.41 | 37.2M |
| 2021-11-23 | 5.53 | 5.90 | 4.80 | 4.97 | 63.6M |
| 2021-11-22 | 4.71 | 5.20 | 4.45 | 4.91 | 27.0M |
| 2021-11-19 | 4.56 | 4.60 | 4.44 | 4.50 | 10.2M |
| 2021-11-18 | 4.68 | 4.73 | 4.17 | 4.36 | 12.4M |
| 2021-11-17 | 4.85 | 4.97 | 4.65 | 4.83 | 12.2M |
| 2021-11-16 | 4.99 | 5.24 | 4.61 | 4.66 | 11.2M |
| 2021-11-15 | 5.15 | 5.18 | 4.79 | 5.00 | 10.6M |
| 2021-11-12 | 5.34 | 5.65 | 4.86 | 4.98 | 35.0M |
| 2021-11-11 | 4.52 | 4.71 | 4.32 | 4.49 | 6.3M |
| 2021-11-10 | 4.16 | 4.59 | 4.04 | 4.40 | 10.1M |
| 2021-11-09 | 4.30 | 4.32 | 4.02 | 4.16 | 8.1M |
| 2021-11-08 | 4.51 | 4.51 | 4.21 | 4.27 | 6.2M |
| 2021-11-05 | 4.77 | 4.79 | 4.31 | 4.37 | 7.9M |
| 2021-11-04 | 4.94 | 5.13 | 4.68 | 4.75 | 4.8M |
| 2021-11-03 | 4.73 | 5.00 | 4.66 | 4.89 | 3.2M |
| 2021-11-02 | 4.88 | 4.92 | 4.68 | 4.75 | 4.4M |
| 2021-11-01 | 4.88 | 4.99 | 4.85 | 4.97 | 2.7M |
| 2021-10-29 | 4.94 | 5.03 | 4.83 | 4.86 | 2.4M |
| 2021-10-27 | 5.36 | 5.44 | 4.98 | 5.10 | 5.5M |
| 2021-10-26 | 5.80 | 5.90 | 5.22 | 5.27 | 7.2M |
| 2021-10-25 | 5.71 | 5.78 | 5.61 | 5.78 | 3.4M |
| 2021-10-22 | 5.56 | 5.98 | 5.53 | 5.80 | 6.9M |
| 2021-10-21 | 5.88 | 6.01 | 5.55 | 5.63 | 7.6M |
| 2021-10-20 | 5.99 | 6.02 | 5.73 | 5.98 | 8.8M |
| 2021-10-19 | 6.33 | 6.47 | 5.72 | 6.00 | 16.4M |
| 2021-10-18 | 5.47 | 6.04 | 5.44 | 5.92 | 11.1M |
| 2021-10-15 | 5.13 | 5.53 | 4.99 | 5.40 | 8.5M |
| 2021-10-14 | 5.36 | 5.43 | 5.00 | 5.07 | 8.0M |
| 2021-10-13 | 5.09 | 5.46 | 4.94 | 5.33 | 14.6M |
| 2021-10-12 | 4.79 | 4.91 | 4.55 | 4.64 | 5.6M |
| 2021-10-11 | 5.01 | 5.15 | 4.83 | 4.87 | 3.1M |
| 2021-10-08 | 4.67 | 5.01 | 4.61 | 4.86 | 4.6M |
| 2021-10-07 | 4.38 | 4.94 | 4.33 | 4.76 | 8.0M |
| 2021-10-06 | 4.15 | 4.29 | 4.13 | 4.24 | 1.6M |
| 2021-10-05 | 4.21 | 4.39 | 4.15 | 4.28 | 3.1M |
| 2021-10-04 | 4.41 | 4.50 | 4.17 | 4.19 | 3.7M |
| 2021-10-01 | 4.50 | 4.65 | 4.48 | 4.60 | 2.1M |
| 2021-09-30 | 4.42 | 4.60 | 4.38 | 4.52 | 3.5M |
| 2021-09-29 | 4.47 | 4.53 | 4.35 | 4.43 | 2.2M |
| 2021-09-28 | 4.52 | 4.68 | 4.48 | 4.50 | 2.3M |
| 2021-09-27 | 4.49 | 4.62 | 4.30 | 4.57 | 3.7M |
| 2021-09-24 | 4.55 | 4.57 | 4.37 | 4.51 | 3.9M |
| 2021-09-23 | 4.69 | 4.75 | 4.61 | 4.67 | 3.9M |
| 2021-09-22 | 4.55 | 4.76 | 4.46 | 4.66 | 5.4M |
| 2021-09-21 | 4.56 | 4.60 | 4.47 | 4.53 | 3.7M |
| 2021-09-20 | 4.61 | 4.75 | 4.46 | 4.49 | 9.2M |
| 2021-09-17 | 5.01 | 5.05 | 4.75 | 4.82 | 33.3M |
| 2021-09-16 | 4.90 | 5.03 | 4.76 | 4.97 | 6.9M |
| 2021-09-15 | 5.05 | 5.08 | 4.80 | 4.91 | 7.9M |
| 2021-09-14 | 5.09 | 5.49 | 5.00 | 5.05 | 10.1M |
| 2021-09-13 | 5.15 | 5.62 | 5.08 | 5.11 | 16.3M |
| 2021-09-10 | 6.76 | 6.84 | 5.53 | 5.74 | 19.6M |
| 2021-09-09 | 6.66 | 6.94 | 6.39 | 6.90 | 10.8M |
| 2021-09-08 | 7.00 | 7.18 | 6.78 | 6.90 | 17.6M |
| 2021-09-07 | 6.15 | 7.34 | 6.15 | 7.00 | 43.2M |
| 2021-09-03 | 6.00 | 6.32 | 5.90 | 6.05 | 18.1M |
| 2021-09-02 | 5.50 | 6.02 | 5.35 | 5.90 | 13.9M |
| 2021-09-01 | 5.07 | 5.45 | 4.98 | 5.36 | 10.7M |
| 2021-08-31 | 5.21 | 5.28 | 5.06 | 5.14 | 52.6M |
| 2021-08-30 | 5.35 | 5.50 | 4.81 | 5.13 | 15.4M |
| 2021-08-27 | 5.10 | 5.62 | 5.10 | 5.38 | 18.7M |
| 2021-08-26 | 4.23 | 5.18 | 4.23 | 5.14 | 28.6M |
| 2021-08-25 | 4.02 | 4.38 | 3.94 | 4.36 | 12.4M |
| 2021-08-24 | 3.90 | 4.18 | 3.71 | 4.07 | 23.0M |
| 2021-08-23 | 3.93 | 3.94 | 3.70 | 3.82 | 15.2M |
| 2021-08-20 | 4.25 | 4.31 | 3.84 | 3.91 | 16.9M |
| 2021-08-19 | 4.42 | 4.60 | 4.21 | 4.23 | 9.2M |
| 2021-08-18 | 4.50 | 4.63 | 4.36 | 4.46 | 7.1M |
| 2021-08-17 | 4.36 | 4.77 | 4.34 | 4.49 | 7.3M |
| 2021-08-16 | 4.96 | 4.98 | 4.42 | 4.55 | 8.7M |
| 2021-08-13 | 4.93 | 5.06 | 4.78 | 5.02 | 10.0M |
| 2021-08-12 | 4.74 | 5.06 | 4.72 | 4.92 | 16.3M |
| 2021-08-11 | 4.58 | 4.77 | 4.28 | 4.71 | 14.6M |
| 2021-08-10 | 4.70 | 4.77 | 4.45 | 4.61 | 5.5M |
| 2021-08-09 | 4.48 | 4.64 | 4.36 | 4.54 | 4.9M |
| 2021-08-06 | 4.65 | 4.67 | 4.32 | 4.46 | 10.9M |
| 2021-08-05 | 4.51 | 4.81 | 4.38 | 4.65 | 9.3M |
| 2021-08-04 | 5.20 | 5.20 | 4.53 | 4.61 | 31.3M |
| 2021-08-03 | 4.62 | 4.92 | 4.52 | 4.85 | 7.8M |
| 2021-08-02 | 4.49 | 4.88 | 4.30 | 4.65 | 13.6M |
| 2021-07-30 | 4.50 | 4.50 | 4.16 | 4.36 | 6.1M |
| 2021-07-29 | 4.73 | 4.75 | 4.40 | 4.47 | 10.2M |
| 2021-07-28 | 4.48 | 5.32 | 4.05 | 4.38 | 37.2M |
| 2021-07-27 | 4.88 | 4.90 | 4.11 | 4.31 | 16.4M |
| 2021-07-26 | 4.48 | 4.93 | 4.30 | 4.46 | 16.0M |
| 2021-07-23 | 5.39 | 5.50 | 4.82 | 4.97 | 26.1M |
| 2021-07-22 | 6.17 | 6.21 | 5.53 | 5.71 | 16.3M |
| 2021-07-21 | 6.14 | 6.46 | 6.10 | 6.15 | 7.6M |
| 2021-07-20 | 6.50 | 6.69 | 6.02 | 6.08 | 10.2M |
| 2021-07-19 | 6.32 | 6.41 | 5.99 | 6.36 | 7.1M |
| 2021-07-16 | 7.23 | 7.25 | 6.40 | 6.56 | 16.0M |
| 2021-07-15 | 7.26 | 7.38 | 7.15 | 7.25 | 3.2M |
| 2021-07-14 | 7.67 | 7.67 | 7.21 | 7.24 | 5.0M |
| 2021-07-13 | 7.61 | 7.75 | 7.55 | 7.58 | 4.3M |
| 2021-07-12 | 8.08 | 8.08 | 7.52 | 7.53 | 5.7M |
| 2021-07-09 | 7.95 | 8.07 | 7.65 | 7.96 | 5.1M |
| 2021-07-08 | 7.91 | 7.95 | 7.57 | 7.78 | 5.9M |
| 2021-07-07 | 8.28 | 8.28 | 8.01 | 8.14 | 2.7M |
| 2021-07-06 | 8.22 | 8.25 | 8.00 | 8.10 | 4.8M |
| 2021-07-02 | 8.67 | 8.70 | 8.35 | 8.43 | 4.2M |
| 2021-07-01 | 8.70 | 8.97 | 8.67 | 8.77 | 2.4M |
| 2021-06-30 | 8.60 | 8.85 | 8.52 | 8.73 | 2.6M |
| 2021-06-29 | 8.95 | 8.95 | 8.48 | 8.71 | 6.9M |
| 2021-06-28 | 9.07 | 9.10 | 8.98 | 9.03 | 3.5M |
| 2021-06-25 | 9.42 | 9.43 | 8.95 | 9.06 | 3.4M |
| 2021-06-24 | 8.95 | 9.44 | 8.88 | 9.27 | 7.5M |
| 2021-06-23 | 8.69 | 9.10 | 8.57 | 8.72 | 5.7M |
| 2021-06-22 | 8.51 | 8.57 | 8.30 | 8.42 | 3.0M |
| 2021-06-21 | 8.80 | 8.97 | 8.29 | 8.51 | 8.3M |
| 2021-06-18 | 8.92 | 9.11 | 8.78 | 8.99 | 12.3M |
| 2021-06-17 | 9.42 | 9.42 | 8.80 | 8.82 | 6.9M |
| 2021-06-16 | 9.21 | 9.57 | 8.75 | 9.40 | 6.8M |
| 2021-06-15 | 9.25 | 9.81 | 9.21 | 9.35 | 4.6M |
| 2021-06-14 | 9.60 | 9.60 | 9.11 | 9.44 | 3.6M |
| 2021-06-11 | 9.25 | 9.50 | 9.12 | 9.48 | 3.5M |
| 2021-06-10 | 9.45 | 9.70 | 9.10 | 9.15 | 5.7M |
| 2021-06-09 | 9.14 | 9.93 | 9.14 | 9.27 | 8.4M |
| 2021-06-08 | 9.18 | 9.41 | 8.90 | 9.01 | 10.5M |
| 2021-06-07 | 10.04 | 10.04 | 8.90 | 9.00 | 22.3M |
| 2021-06-04 | 10.41 | 10.68 | 9.89 | 9.90 | 9.4M |
| 2021-06-03 | 10.96 | 11.16 | 10.70 | 10.87 | 3.9M |
| 2021-06-02 | 12.72 | 12.76 | 10.61 | 11.22 | 13.5M |
| 2021-06-01 | 11.60 | 12.14 | 11.32 | 11.85 | 4.4M |
| 2021-05-28 | 11.84 | 11.89 | 11.17 | 11.31 | 5.2M |
| 2021-05-27 | 10.75 | 11.99 | 10.42 | 11.73 | 8.5M |
| 2021-05-26 | 9.79 | 11.00 | 9.55 | 10.88 | 17.5M |
| 2021-05-25 | 11.38 | 11.51 | 10.91 | 11.02 | 3.3M |
| 2021-05-24 | 11.58 | 11.64 | 11.25 | 11.26 | 1.9M |
| 2021-05-21 | 11.67 | 11.90 | 11.55 | 11.60 | 2.5M |
| 2021-05-20 | 12.10 | 12.10 | 11.23 | 11.63 | 5.4M |
| 2021-05-19 | 11.52 | 12.15 | 11.44 | 12.14 | 3.9M |
| 2021-05-18 | 12.08 | 12.60 | 11.85 | 12.10 | 6.4M |
| 2021-05-17 | 11.24 | 12.00 | 11.11 | 11.76 | 6.6M |
| 2021-05-14 | 10.49 | 11.08 | 10.49 | 10.97 | 2.5M |
| 2021-05-13 | 10.71 | 10.80 | 10.22 | 10.38 | 2.9M |
| 2021-05-12 | 10.76 | 10.84 | 10.36 | 10.76 | 2.3M |
| 2021-05-11 | 9.78 | 11.00 | 9.78 | 10.83 | 5.6M |
| 2021-05-10 | 10.95 | 11.06 | 9.93 | 9.94 | 3.1M |
| 2021-05-07 | 10.59 | 11.34 | 10.58 | 11.04 | 2.5M |
| 2021-05-06 | 10.88 | 10.99 | 10.39 | 10.76 | 1.8M |
| 2021-05-05 | 10.60 | 11.03 | 10.60 | 10.83 | 2.4M |
| 2021-05-04 | 11.10 | 11.10 | 10.28 | 10.51 | 3.8M |
| 2021-05-03 | 11.06 | 11.32 | 10.90 | 11.10 | 3.0M |
| 2021-04-30 | 10.96 | 11.57 | 10.80 | 10.89 | 5.2M |
| 2021-04-29 | 11.69 | 11.88 | 10.89 | 10.99 | 8.3M |
| 2021-04-28 | 12.23 | 12.51 | 12.00 | 12.01 | 6.3M |
| 2021-04-27 | 12.46 | 12.62 | 12.32 | 12.50 | 7.1M |
| 2021-04-26 | 12.16 | 12.54 | 11.73 | 12.53 | 6.7M |
| 2021-04-23 | 10.85 | 12.42 | 10.70 | 12.12 | 12.2M |
| 2021-04-22 | 10.21 | 11.10 | 10.15 | 10.50 | 8.4M |
| 2021-04-21 | 9.11 | 10.07 | 9.10 | 9.88 | 4.5M |
| 2021-04-20 | 9.60 | 9.63 | 8.94 | 9.08 | 3.2M |
| 2021-04-19 | 9.34 | 9.47 | 9.13 | 9.28 | 3.7M |
| 2021-04-16 | 9.20 | 9.20 | 9.00 | 9.10 | 1.9M |
| 2021-04-15 | 9.30 | 9.31 | 9.05 | 9.25 | 2.9M |
| 2021-04-14 | 9.12 | 9.32 | 8.97 | 9.20 | 3.2M |
| 2021-04-13 | 9.21 | 9.38 | 8.84 | 9.00 | 5.2M |
| 2021-04-12 | 9.34 | 9.35 | 8.42 | 8.56 | 9.0M |
| 2021-04-09 | 9.82 | 9.86 | 9.21 | 9.32 | 6.5M |
| 2021-04-08 | 9.83 | 10.12 | 9.72 | 10.00 | 5.0M |
| 2021-04-07 | 9.94 | 10.00 | 9.50 | 9.56 | 4.4M |
| 2021-04-06 | 10.21 | 10.38 | 9.90 | 10.07 | 4.4M |
| 2021-04-05 | 11.22 | 11.22 | 9.82 | 10.13 | 7.9M |
| 2021-04-01 | 10.76 | 11.31 | 10.58 | 10.95 | 7.3M |
| 2021-03-31 | 10.37 | 10.63 | 10.18 | 10.36 | 5.4M |
| 2021-03-30 | 10.22 | 10.66 | 9.91 | 10.21 | 8.0M |
| 2021-03-29 | 9.07 | 10.87 | 9.02 | 10.67 | 19.6M |
| 2021-03-26 | 9.22 | 9.45 | 8.41 | 9.12 | 20.7M |
| 2021-03-25 | 8.33 | 9.80 | 8.24 | 9.18 | 19.9M |
| 2021-03-24 | 10.39 | 10.48 | 7.89 | 8.94 | 53.4M |
| 2021-03-23 | 10.42 | 11.10 | 10.01 | 10.10 | 32.7M |
| 2021-03-22 | 12.72 | 12.90 | 10.14 | 10.15 | 107.5M |
| 2021-03-19 | 19.02 | 20.03 | 18.79 | 19.46 | 4.5M |
| 2021-03-18 | 17.55 | 19.57 | 17.55 | 18.56 | 5.3M |
| 2021-03-17 | 18.50 | 18.59 | 17.03 | 18.06 | 5.5M |
| 2021-03-16 | 19.63 | 20.65 | 18.72 | 19.00 | 5.4M |
| 2021-03-15 | 18.60 | 19.89 | 17.52 | 19.56 | 5.6M |
| 2021-03-12 | 17.52 | 18.06 | 16.95 | 17.35 | 8.8M |
| 2021-03-11 | 16.25 | 19.30 | 15.50 | 18.80 | 11.1M |
| 2021-03-10 | 16.49 | 16.98 | 14.90 | 15.36 | 7.4M |
| 2021-03-09 | 14.87 | 16.32 | 14.41 | 16.13 | 5.6M |
| 2021-03-08 | 15.96 | 16.47 | 13.70 | 13.83 | 6.5M |
| 2021-03-05 | 17.40 | 17.58 | 15.00 | 16.09 | 9.1M |
| 2021-03-04 | 17.06 | 18.93 | 16.40 | 16.63 | 8.5M |
| 2021-03-03 | 19.30 | 19.78 | 17.89 | 17.94 | 3.9M |
| 2021-03-02 | 19.37 | 21.54 | 18.95 | 18.95 | 4.5M |
| 2021-03-01 | 18.42 | 20.07 | 18.08 | 19.88 | 4.7M |
| 2021-02-26 | 17.29 | 18.39 | 16.00 | 17.51 | 7.6M |
| 2021-02-25 | 19.20 | 19.49 | 16.85 | 17.21 | 7.0M |
| 2021-02-24 | 19.87 | 20.28 | 18.83 | 19.46 | 4.5M |
| 2021-02-23 | 18.77 | 20.57 | 17.50 | 20.12 | 11.0M |
| 2021-02-22 | 20.29 | 20.46 | 19.30 | 19.84 | 13.2M |
| 2021-02-19 | 22.74 | 23.00 | 20.75 | 21.04 | 9.0M |
| 2021-02-18 | 23.09 | 23.56 | 21.60 | 22.61 | 7.8M |
| 2021-02-17 | 23.44 | 24.99 | 22.82 | 23.72 | 4.4M |
| 2021-02-16 | 24.12 | 24.60 | 22.71 | 23.97 | 6.3M |
| 2021-02-12 | 24.90 | 25.00 | 24.00 | 24.48 | 3.2M |
| 2021-02-11 | 22.40 | 25.52 | 22.29 | 24.95 | 8.3M |
| 2021-02-10 | 22.96 | 23.54 | 22.06 | 22.43 | 5.1M |
| 2021-02-09 | 22.91 | 23.25 | 22.13 | 22.52 | 7.5M |
| 2021-02-08 | 23.43 | 23.66 | 22.00 | 22.04 | 15.1M |
| 2021-02-05 | 25.22 | 25.22 | 23.65 | 24.23 | 5.4M |
| 2021-02-04 | 26.26 | 27.48 | 24.11 | 25.14 | 18.8M |
| 2021-02-03 | 27.17 | 27.17 | 25.90 | 26.76 | 5.9M |
| 2021-02-02 | 23.91 | 25.99 | 23.63 | 25.87 | 13.1M |
| 2021-02-01 | 23.43 | 24.00 | 22.15 | 23.00 | 9.8M |
| 2021-01-29 | 24.69 | 25.80 | 22.10 | 22.50 | 13.6M |
| 2021-01-28 | 24.13 | 25.90 | 22.54 | 24.27 | 12.2M |
| 2021-01-27 | 23.60 | 25.50 | 22.00 | 23.16 | 20.2M |
| 2021-01-26 | 28.53 | 28.53 | 24.00 | 24.04 | 27.2M |
| 2021-01-25 | 34.23 | 35.00 | 26.20 | 28.63 | 52.6M |
| 2021-01-22 | 22.34 | 30.97 | 22.30 | 29.51 | 95.8M |