4.26
Last Update: 2025-09-29
| 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 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0M |
| 2024-12-27 | 4.00 | 4.12 | 4.00 | 4.12 | 0.0M |
| 2024-12-23 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-12-20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-12-19 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-12-18 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-12-17 | 4.22 | 4.24 | 4.04 | 4.24 | 0.0M |
| 2024-12-16 | 4.08 | 4.20 | 4.04 | 4.20 | 0.0M |
| 2024-12-13 | 4.20 | 4.26 | 4.10 | 4.26 | 0.0M |
| 2024-12-12 | 4.32 | 4.36 | 4.30 | 4.30 | 0.0M |
| 2024-12-09 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-12-06 | 4.16 | 4.30 | 4.16 | 4.30 | 0.0M |
| 2024-12-04 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-12-03 | 4.20 | 4.36 | 4.16 | 4.16 | 0.0M |
| 2024-12-02 | 4.40 | 4.40 | 4.20 | 4.20 | 0.0M |
| 2024-11-18 | 4.64 | 4.64 | 4.50 | 4.50 | 0.0M |
| 2024-11-15 | 4.80 | 4.80 | 4.70 | 4.70 | 0.0M |
| 2024-11-13 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-08 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-10-16 | 4.80 | 4.88 | 4.80 | 4.88 | 0.0M |
| 2024-10-15 | 4.38 | 4.80 | 4.38 | 4.80 | 0.0M |
| 2024-10-08 | 4.52 | 4.58 | 4.38 | 4.58 | 0.0M |
| 2024-10-02 | 5.00 | 5.10 | 4.64 | 4.64 | 0.0M |
| 2024-09-30 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-09-25 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-09-24 | 5.15 | 5.75 | 4.90 | 4.90 | 0.0M |
| 2024-09-20 | 4.98 | 5.90 | 4.98 | 5.00 | 0.0M |
| 2024-09-19 | 4.84 | 4.98 | 4.84 | 4.98 | 0.0M |
| 2024-09-18 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-09-17 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-09-12 | 5.00 | 5.00 | 4.80 | 4.80 | 0.0M |
| 2024-09-11 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-09-10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-09-09 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-09-06 | 4.58 | 4.84 | 4.58 | 4.84 | 0.0M |
| 2024-09-05 | 4.60 | 4.60 | 4.50 | 4.50 | 0.0M |
| 2024-09-03 | 4.76 | 4.76 | 4.70 | 4.70 | 0.0M |
| 2024-09-02 | 4.80 | 4.80 | 4.78 | 4.78 | 0.0M |
| 2024-08-28 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-26 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-23 | 4.96 | 5.00 | 4.96 | 5.00 | 0.0M |
| 2024-08-21 | 4.84 | 4.84 | 4.82 | 4.82 | 0.0M |
| 2024-08-20 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2024-08-19 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2024-08-16 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2024-08-14 | 5.10 | 5.10 | 4.86 | 4.86 | 0.0M |
| 2024-08-13 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-08-12 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-08-09 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-08-08 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-08-06 | 5.10 | 5.15 | 5.05 | 5.05 | 0.0M |
| 2024-08-01 | 5.20 | 5.20 | 4.90 | 4.90 | 0.0M |
| 2024-07-31 | 4.88 | 5.50 | 4.86 | 5.50 | 0.0M |
| 2024-07-30 | 4.90 | 4.90 | 4.86 | 4.86 | 0.0M |
| 2024-07-26 | 5.00 | 5.15 | 4.90 | 5.15 | 0.0M |
| 2024-07-25 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-07-24 | 4.86 | 5.20 | 4.86 | 5.20 | 0.0M |
| 2024-07-19 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-07-18 | 5.10 | 5.15 | 5.10 | 5.15 | 0.0M |
| 2024-07-17 | 5.00 | 5.00 | 4.88 | 4.88 | 0.0M |
| 2024-07-16 | 5.20 | 5.20 | 5.00 | 5.00 | 0.0M |
| 2024-07-15 | 5.10 | 5.70 | 5.10 | 5.25 | 0.0M |
| 2024-07-12 | 5.65 | 6.15 | 5.00 | 5.80 | 0.0M |
| 2024-07-11 | 6.00 | 6.00 | 5.40 | 6.00 | 0.0M |
| 2024-07-10 | 6.60 | 6.60 | 6.00 | 6.00 | 0.0M |
| 2024-07-09 | 6.50 | 6.50 | 6.40 | 6.40 | 0.0M |
| 2024-07-08 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-07-05 | 6.90 | 6.90 | 6.60 | 6.60 | 0.0M |
| 2024-07-04 | 6.80 | 6.90 | 6.40 | 6.90 | 0.0M |
| 2024-07-03 | 6.40 | 6.95 | 6.35 | 6.45 | 0.0M |
| 2024-07-02 | 7.25 | 7.80 | 6.30 | 6.35 | 0.0M |
| 2024-07-01 | 7.50 | 7.50 | 6.75 | 6.75 | 0.0M |
| 2024-06-28 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-27 | 7.20 | 7.75 | 7.10 | 7.10 | 0.0M |
| 2024-06-25 | 7.20 | 7.80 | 6.95 | 7.80 | 0.0M |
| 2024-06-24 | 7.35 | 7.85 | 6.80 | 7.85 | 0.0M |
| 2024-06-20 | 7.70 | 7.95 | 7.70 | 7.95 | 0.0M |
| 2024-06-19 | 7.40 | 8.05 | 7.40 | 7.95 | 0.0M |
| 2024-06-18 | 7.50 | 7.50 | 6.90 | 6.90 | 0.0M |
| 2024-06-17 | 8.45 | 8.45 | 7.55 | 8.00 | 0.0M |
| 2024-06-14 | 8.50 | 9.20 | 8.10 | 8.40 | 0.0M |
| 2024-06-13 | 6.50 | 9.20 | 6.25 | 8.40 | 0.0M |
| 2024-06-12 | 6.50 | 6.80 | 5.70 | 6.80 | 0.0M |
| 2024-06-11 | 6.60 | 7.00 | 6.60 | 6.60 | 0.0M |
| 2024-06-10 | 6.40 | 6.55 | 6.10 | 6.55 | 0.0M |
| 2024-06-07 | 6.80 | 7.05 | 6.50 | 6.50 | 0.0M |
| 2024-06-06 | 6.50 | 6.75 | 6.10 | 6.50 | 0.0M |
| 2024-06-05 | 6.75 | 7.00 | 6.65 | 7.00 | 0.0M |
| 2024-06-04 | 7.05 | 7.40 | 6.60 | 7.15 | 0.0M |
| 2024-06-03 | 7.45 | 7.50 | 6.60 | 6.85 | 0.0M |
| 2024-05-31 | 7.30 | 7.75 | 6.50 | 7.55 | 0.0M |
| 2024-05-29 | 7.15 | 7.30 | 6.40 | 6.90 | 0.0M |
| 2024-05-28 | 7.05 | 7.20 | 6.80 | 6.80 | 0.0M |
| 2024-05-27 | 7.40 | 7.70 | 7.00 | 7.20 | 0.0M |
| 2024-05-24 | 9.35 | 9.35 | 7.90 | 8.70 | 0.0M |
| 2024-05-23 | 8.95 | 10.10 | 8.15 | 9.10 | 0.0M |
| 2024-05-22 | 9.55 | 11.00 | 8.65 | 8.65 | 0.0M |
| 2024-05-21 | 7.35 | 9.55 | 7.35 | 9.55 | 0.0M |
| 2024-05-20 | 8.30 | 8.30 | 6.75 | 7.35 | 0.0M |
| 2024-05-17 | 9.00 | 9.00 | 7.20 | 8.30 | 0.0M |
| 2024-05-16 | 8.30 | 9.60 | 7.10 | 8.80 | 0.0M |
| 2024-05-15 | 5.55 | 6.65 | 5.50 | 6.65 | 0.0M |
| 2024-05-14 | 5.05 | 5.40 | 4.80 | 5.40 | 0.0M |
| 2024-05-13 | 5.50 | 6.10 | 4.90 | 5.50 | 0.0M |
| 2024-05-10 | 5.15 | 6.70 | 4.74 | 5.20 | 0.0M |
| 2024-05-09 | 5.90 | 5.90 | 5.00 | 5.50 | 0.0M |
| 2024-05-08 | 6.00 | 6.70 | 5.55 | 6.25 | 0.0M |
| 2024-05-07 | 10.50 | 10.50 | 5.00 | 6.75 | 0.0M |
| 2024-05-06 | 12.80 | 15.00 | 9.20 | 9.40 | 0.0M |
| 2024-05-02 | 19.00 | 21.80 | 15.20 | 15.90 | 0.0M |
| 2024-04-30 | 11.90 | 17.00 | 11.90 | 17.00 | 0.0M |
| 2024-04-29 | 9.95 | 11.90 | 9.95 | 11.90 | 0.0M |
| 2024-04-26 | 6.95 | 8.30 | 6.85 | 8.30 | 0.0M |
| 2024-04-25 | 5.00 | 6.00 | 4.82 | 6.00 | 0.0M |
| 2024-04-24 | 3.90 | 5.00 | 3.22 | 5.00 | 0.0M |
| 2024-04-23 | 3.18 | 4.56 | 3.18 | 4.14 | 0.0M |
| 2024-04-22 | 2.02 | 2.90 | 1.98 | 2.90 | 0.0M |
| 2024-04-19 | 1.74 | 2.02 | 1.74 | 2.02 | 0.0M |
| 2024-04-18 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0M |
| 2024-04-17 | 1.92 | 1.92 | 1.70 | 1.74 | 0.0M |
| 2024-04-16 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-04-10 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0M |
| 2024-04-08 | 2.10 | 2.10 | 2.00 | 2.00 | 0.0M |
| 2024-04-05 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-04-04 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-04-03 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-03-28 | 2.00 | 2.10 | 2.00 | 2.10 | 0.0M |
| 2024-03-27 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-03-25 | 2.44 | 2.44 | 2.04 | 2.04 | 0.0M |
| 2024-03-22 | 2.80 | 3.36 | 2.54 | 2.54 | 0.0M |
| 2024-03-21 | 1.68 | 2.40 | 1.68 | 2.40 | 0.0M |
| 2024-03-20 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |
| 2024-02-29 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |
| 2024-02-21 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0M |
| 2024-02-20 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0M |
| 2024-02-19 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0M |
| 2024-02-15 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0M |
| 2024-02-14 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0M |
| 2024-02-13 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0M |
| 2024-02-12 | 2.02 | 2.02 | 1.89 | 1.89 | 0.0M |
| 2024-02-09 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0M |
| 2024-02-08 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0M |
| 2024-02-06 | 2.14 | 2.14 | 2.00 | 2.00 | 0.0M |
| 2024-02-05 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-02-01 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-31 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-30 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-29 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-26 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-25 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-24 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-23 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-22 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-19 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-16 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0M |
| 2024-01-15 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-12 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-11 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-10 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-09 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-08 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-05 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-01-02 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |