3.58
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.02 | 3.03 | 3.01 | 3.03 | 9.3M |
| 2022-12-29 | 3.02 | 3.03 | 2.99 | 3.01 | 17.1M |
| 2022-12-28 | 3.04 | 3.05 | 3.01 | 3.02 | 13.2M |
| 2022-12-27 | 3.06 | 3.06 | 3.03 | 3.05 | 13.1M |
| 2022-12-26 | 3.05 | 3.06 | 3.03 | 3.03 | 11.3M |
| 2022-12-23 | 3.04 | 3.07 | 3.01 | 3.05 | 16.4M |
| 2022-12-22 | 3.11 | 3.12 | 3.04 | 3.06 | 15.0M |
| 2022-12-21 | 3.10 | 3.10 | 3.05 | 3.07 | 13.4M |
| 2022-12-20 | 3.08 | 3.12 | 3.06 | 3.09 | 16.2M |
| 2022-12-19 | 3.15 | 3.17 | 3.06 | 3.07 | 22.5M |
| 2022-12-16 | 3.15 | 3.17 | 3.13 | 3.16 | 18.6M |
| 2022-12-15 | 3.18 | 3.18 | 3.14 | 3.15 | 15.1M |
| 2022-12-14 | 3.18 | 3.20 | 3.15 | 3.18 | 23.1M |
| 2022-12-13 | 3.19 | 3.20 | 3.16 | 3.19 | 20.9M |
| 2022-12-12 | 3.21 | 3.22 | 3.16 | 3.17 | 26.7M |
| 2022-12-09 | 3.23 | 3.27 | 3.19 | 3.22 | 38.3M |
| 2022-12-08 | 3.27 | 3.29 | 3.22 | 3.24 | 32.2M |
| 2022-12-07 | 3.30 | 3.34 | 3.25 | 3.27 | 43.5M |
| 2022-12-06 | 3.39 | 3.46 | 3.31 | 3.32 | 91.2M |
| 2022-12-05 | 3.23 | 3.54 | 3.22 | 3.44 | 145.4M |
| 2022-12-02 | 3.23 | 3.24 | 3.18 | 3.22 | 24.7M |
| 2022-12-01 | 3.31 | 3.32 | 3.21 | 3.22 | 36.4M |
| 2022-11-30 | 3.27 | 3.34 | 3.25 | 3.28 | 45.9M |
| 2022-11-29 | 3.18 | 3.31 | 3.18 | 3.27 | 58.1M |
| 2022-11-28 | 3.16 | 3.22 | 3.11 | 3.17 | 28.9M |
| 2022-11-25 | 3.12 | 3.19 | 3.11 | 3.17 | 19.8M |
| 2022-11-24 | 3.15 | 3.17 | 3.11 | 3.12 | 11.9M |
| 2022-11-23 | 3.15 | 3.15 | 3.12 | 3.13 | 13.9M |
| 2022-11-22 | 3.11 | 3.16 | 3.11 | 3.13 | 14.7M |
| 2022-11-21 | 3.16 | 3.16 | 3.09 | 3.12 | 18.0M |
| 2022-11-18 | 3.20 | 3.21 | 3.15 | 3.16 | 21.2M |
| 2022-11-17 | 3.15 | 3.20 | 3.14 | 3.19 | 23.7M |
| 2022-11-16 | 3.15 | 3.18 | 3.13 | 3.15 | 22.9M |
| 2022-11-15 | 3.08 | 3.20 | 3.08 | 3.16 | 40.0M |
| 2022-11-14 | 3.09 | 3.14 | 3.08 | 3.10 | 26.2M |
| 2022-11-11 | 3.07 | 3.11 | 3.06 | 3.08 | 22.0M |
| 2022-11-10 | 3.01 | 3.05 | 3.01 | 3.05 | 17.1M |
| 2022-11-09 | 3.03 | 3.05 | 3.00 | 3.01 | 10.4M |
| 2022-11-08 | 3.01 | 3.03 | 2.99 | 3.02 | 12.5M |
| 2022-11-07 | 3.00 | 3.03 | 2.99 | 3.02 | 14.5M |
| 2022-11-04 | 2.95 | 3.02 | 2.95 | 2.99 | 18.0M |
| 2022-11-03 | 2.96 | 2.97 | 2.94 | 2.95 | 13.7M |
| 2022-11-02 | 2.94 | 2.97 | 2.93 | 2.97 | 16.4M |
| 2022-11-01 | 2.90 | 2.95 | 2.89 | 2.95 | 16.9M |
| 2022-10-31 | 2.88 | 2.92 | 2.86 | 2.88 | 16.2M |
| 2022-10-28 | 2.95 | 2.96 | 2.86 | 2.87 | 23.8M |
| 2022-10-27 | 2.94 | 2.98 | 2.93 | 2.95 | 17.5M |
| 2022-10-26 | 2.92 | 2.97 | 2.91 | 2.94 | 14.6M |
| 2022-10-25 | 2.93 | 2.95 | 2.89 | 2.91 | 16.3M |
| 2022-10-24 | 2.98 | 3.03 | 2.92 | 2.94 | 21.1M |
| 2022-10-21 | 3.02 | 3.05 | 2.96 | 2.98 | 15.9M |
| 2022-10-20 | 2.97 | 3.03 | 2.97 | 2.99 | 13.4M |
| 2022-10-19 | 3.02 | 3.02 | 2.98 | 2.98 | 12.0M |
| 2022-10-18 | 3.00 | 3.04 | 2.99 | 3.02 | 21.5M |
| 2022-10-17 | 2.96 | 3.01 | 2.95 | 3.00 | 17.2M |
| 2022-10-14 | 2.97 | 3.00 | 2.96 | 2.97 | 18.6M |
| 2022-10-13 | 2.98 | 2.99 | 2.94 | 2.95 | 20.4M |
| 2022-10-12 | 2.95 | 3.00 | 2.92 | 2.98 | 23.3M |
| 2022-10-11 | 2.91 | 3.01 | 2.90 | 2.96 | 24.7M |
| 2022-10-10 | 2.89 | 2.94 | 2.86 | 2.90 | 18.9M |
| 2022-09-30 | 2.90 | 2.93 | 2.88 | 2.89 | 13.5M |
| 2022-09-29 | 2.96 | 2.98 | 2.88 | 2.90 | 21.4M |
| 2022-09-28 | 2.96 | 2.99 | 2.92 | 2.93 | 21.2M |
| 2022-09-27 | 2.99 | 3.01 | 2.95 | 2.99 | 24.2M |
| 2022-09-26 | 3.07 | 3.07 | 2.98 | 2.98 | 28.9M |
| 2022-09-23 | 3.05 | 3.10 | 3.02 | 3.06 | 18.0M |
| 2022-09-22 | 3.06 | 3.09 | 3.05 | 3.05 | 17.9M |
| 2022-09-21 | 3.02 | 3.09 | 2.98 | 3.07 | 25.5M |
| 2022-09-20 | 3.07 | 3.09 | 3.01 | 3.03 | 20.9M |
| 2022-09-19 | 3.11 | 3.12 | 3.03 | 3.05 | 26.3M |
| 2022-09-16 | 3.21 | 3.21 | 3.10 | 3.11 | 29.3M |
| 2022-09-15 | 3.25 | 3.26 | 3.15 | 3.18 | 29.5M |
| 2022-09-14 | 3.22 | 3.23 | 3.18 | 3.22 | 25.3M |
| 2022-09-13 | 3.25 | 3.30 | 3.22 | 3.25 | 35.4M |
| 2022-09-09 | 3.18 | 3.36 | 3.17 | 3.25 | 48.5M |
| 2022-09-08 | 3.20 | 3.20 | 3.16 | 3.17 | 16.1M |
| 2022-09-07 | 3.24 | 3.24 | 3.17 | 3.20 | 20.4M |
| 2022-09-06 | 3.23 | 3.25 | 3.20 | 3.24 | 25.9M |
| 2022-09-05 | 3.20 | 3.23 | 3.17 | 3.23 | 23.2M |
| 2022-09-02 | 3.17 | 3.22 | 3.16 | 3.20 | 20.6M |
| 2022-09-01 | 3.22 | 3.22 | 3.16 | 3.16 | 19.9M |
| 2022-08-31 | 3.24 | 3.24 | 3.16 | 3.20 | 29.8M |
| 2022-08-30 | 3.18 | 3.25 | 3.17 | 3.23 | 40.7M |
| 2022-08-29 | 3.13 | 3.18 | 3.11 | 3.17 | 21.0M |
| 2022-08-26 | 3.20 | 3.21 | 3.13 | 3.15 | 36.6M |
| 2022-08-25 | 3.18 | 3.24 | 3.15 | 3.21 | 33.4M |
| 2022-08-24 | 3.18 | 3.22 | 3.15 | 3.16 | 30.5M |
| 2022-08-23 | 3.14 | 3.19 | 3.11 | 3.18 | 23.8M |
| 2022-08-22 | 3.15 | 3.18 | 3.14 | 3.14 | 16.6M |
| 2022-08-19 | 3.17 | 3.20 | 3.15 | 3.15 | 17.5M |
| 2022-08-18 | 3.17 | 3.18 | 3.15 | 3.16 | 16.5M |
| 2022-08-17 | 3.16 | 3.19 | 3.13 | 3.18 | 23.8M |
| 2022-08-16 | 3.14 | 3.17 | 3.12 | 3.15 | 21.1M |
| 2022-08-15 | 3.14 | 3.15 | 3.11 | 3.12 | 22.0M |
| 2022-08-12 | 3.10 | 3.17 | 3.07 | 3.15 | 38.4M |
| 2022-08-11 | 3.01 | 3.12 | 3.01 | 3.12 | 37.0M |
| 2022-08-10 | 3.01 | 3.03 | 2.99 | 3.00 | 9.2M |
| 2022-08-09 | 3.01 | 3.02 | 3.00 | 3.01 | 7.8M |
| 2022-08-08 | 3.03 | 3.03 | 3.00 | 3.01 | 14.4M |
| 2022-08-05 | 3.00 | 3.04 | 2.96 | 3.03 | 17.3M |
| 2022-08-04 | 3.00 | 3.02 | 2.96 | 2.99 | 17.3M |
| 2022-08-03 | 3.01 | 3.07 | 2.98 | 2.99 | 20.4M |
| 2022-08-02 | 3.10 | 3.11 | 3.00 | 3.03 | 27.1M |
| 2022-08-01 | 3.15 | 3.16 | 3.10 | 3.10 | 13.2M |
| 2022-07-29 | 3.16 | 3.18 | 3.14 | 3.15 | 15.1M |
| 2022-07-28 | 3.14 | 3.19 | 3.13 | 3.17 | 27.5M |
| 2022-07-27 | 3.13 | 3.15 | 3.11 | 3.13 | 11.3M |
| 2022-07-26 | 3.13 | 3.15 | 3.10 | 3.13 | 12.6M |
| 2022-07-25 | 3.15 | 3.16 | 3.09 | 3.11 | 13.7M |
| 2022-07-22 | 3.13 | 3.17 | 3.11 | 3.14 | 18.1M |
| 2022-07-21 | 3.13 | 3.15 | 3.11 | 3.12 | 15.6M |
| 2022-07-20 | 3.15 | 3.16 | 3.12 | 3.14 | 15.4M |
| 2022-07-19 | 3.13 | 3.15 | 3.09 | 3.15 | 22.0M |
| 2022-07-18 | 3.02 | 3.14 | 3.01 | 3.13 | 40.4M |
| 2022-07-15 | 3.15 | 3.18 | 3.01 | 3.01 | 64.5M |
| 2022-07-14 | 3.13 | 3.28 | 3.09 | 3.22 | 78.5M |
| 2022-07-13 | 3.05 | 3.14 | 3.05 | 3.10 | 30.4M |
| 2022-07-12 | 3.04 | 3.08 | 3.02 | 3.05 | 15.4M |
| 2022-07-11 | 3.04 | 3.05 | 3.01 | 3.04 | 14.1M |
| 2022-07-08 | 3.04 | 3.06 | 3.03 | 3.04 | 11.4M |
| 2022-07-07 | 3.03 | 3.06 | 3.02 | 3.03 | 12.1M |
| 2022-07-06 | 3.06 | 3.07 | 3.00 | 3.03 | 21.5M |
| 2022-07-05 | 3.10 | 3.12 | 3.03 | 3.07 | 24.5M |
| 2022-07-04 | 3.11 | 3.12 | 3.08 | 3.10 | 20.3M |
| 2022-07-01 | 3.12 | 3.17 | 3.10 | 3.11 | 19.1M |
| 2022-06-30 | 3.11 | 3.16 | 3.11 | 3.12 | 21.8M |
| 2022-06-29 | 3.17 | 3.19 | 3.10 | 3.11 | 24.4M |
| 2022-06-28 | 3.13 | 3.19 | 3.12 | 3.17 | 23.1M |
| 2022-06-27 | 3.19 | 3.20 | 3.13 | 3.13 | 26.4M |
| 2022-06-24 | 3.21 | 3.22 | 3.16 | 3.17 | 28.5M |
| 2022-06-23 | 3.11 | 3.21 | 3.10 | 3.20 | 42.2M |
| 2022-06-22 | 3.18 | 3.19 | 3.11 | 3.12 | 33.7M |
| 2022-06-21 | 3.15 | 3.20 | 3.13 | 3.17 | 32.7M |
| 2022-06-20 | 3.14 | 3.20 | 3.13 | 3.15 | 37.3M |
| 2022-06-17 | 3.13 | 3.20 | 3.09 | 3.14 | 61.4M |
| 2022-06-16 | 3.31 | 3.34 | 3.17 | 3.18 | 114.3M |
| 2022-06-15 | 3.16 | 3.48 | 3.15 | 3.34 | 189.5M |
| 2022-06-14 | 3.04 | 3.18 | 3.01 | 3.16 | 49.0M |
| 2022-06-13 | 3.07 | 3.09 | 3.02 | 3.06 | 33.7M |
| 2022-06-10 | 3.07 | 3.15 | 3.03 | 3.11 | 50.6M |
| 2022-06-09 | 3.06 | 3.24 | 3.03 | 3.13 | 59.1M |
| 2022-06-08 | 3.02 | 3.05 | 3.00 | 3.04 | 16.3M |
| 2022-06-07 | 3.05 | 3.06 | 3.02 | 3.03 | 13.9M |
| 2022-06-06 | 3.01 | 3.05 | 2.99 | 3.04 | 17.5M |
| 2022-06-02 | 3.01 | 3.02 | 2.96 | 3.02 | 16.3M |
| 2022-06-01 | 3.00 | 3.01 | 2.98 | 3.00 | 10.4M |
| 2022-05-31 | 2.98 | 3.01 | 2.96 | 3.00 | 14.9M |
| 2022-05-30 | 3.02 | 3.02 | 2.98 | 3.00 | 11.6M |
| 2022-05-27 | 3.01 | 3.02 | 2.98 | 3.02 | 15.2M |
| 2022-05-26 | 2.97 | 3.01 | 2.94 | 3.00 | 14.4M |
| 2022-05-25 | 2.93 | 2.97 | 2.92 | 2.96 | 13.9M |
| 2022-05-24 | 3.01 | 3.02 | 2.92 | 2.94 | 18.9M |
| 2022-05-23 | 3.00 | 3.02 | 2.98 | 2.99 | 13.1M |
| 2022-05-20 | 2.98 | 3.00 | 2.96 | 3.00 | 13.2M |
| 2022-05-19 | 2.94 | 2.97 | 2.93 | 2.96 | 10.6M |
| 2022-05-18 | 2.96 | 3.01 | 2.95 | 2.97 | 14.4M |
| 2022-05-17 | 2.99 | 2.99 | 2.95 | 2.96 | 11.6M |
| 2022-05-16 | 3.02 | 3.03 | 2.97 | 2.99 | 10.7M |
| 2022-05-13 | 3.00 | 3.03 | 2.99 | 3.00 | 10.6M |
| 2022-05-12 | 2.97 | 3.01 | 2.96 | 2.99 | 14.1M |
| 2022-05-11 | 2.99 | 3.05 | 2.97 | 2.98 | 22.9M |
| 2022-05-10 | 2.91 | 3.01 | 2.89 | 2.98 | 18.2M |
| 2022-05-09 | 2.90 | 2.94 | 2.87 | 2.93 | 13.3M |
| 2022-05-06 | 2.91 | 2.93 | 2.87 | 2.88 | 15.1M |
| 2022-05-05 | 2.92 | 2.95 | 2.90 | 2.93 | 18.8M |
| 2022-04-29 | 2.88 | 2.95 | 2.85 | 2.93 | 22.5M |
| 2022-04-28 | 2.85 | 2.89 | 2.78 | 2.84 | 18.0M |
| 2022-04-27 | 2.83 | 2.88 | 2.76 | 2.87 | 25.4M |
| 2022-04-26 | 3.02 | 3.04 | 2.83 | 2.84 | 31.6M |
| 2022-04-25 | 3.11 | 3.13 | 2.98 | 2.99 | 32.6M |
| 2022-04-22 | 3.13 | 3.18 | 3.10 | 3.14 | 25.4M |
| 2022-04-21 | 3.17 | 3.26 | 3.13 | 3.15 | 35.1M |
| 2022-04-20 | 3.18 | 3.23 | 3.15 | 3.16 | 15.8M |
| 2022-04-19 | 3.15 | 3.19 | 3.14 | 3.17 | 14.8M |
| 2022-04-18 | 3.22 | 3.23 | 3.14 | 3.15 | 22.7M |
| 2022-04-15 | 3.27 | 3.29 | 3.22 | 3.24 | 19.7M |
| 2022-04-14 | 3.30 | 3.31 | 3.26 | 3.28 | 22.0M |
| 2022-04-13 | 3.32 | 3.32 | 3.23 | 3.27 | 31.7M |
| 2022-04-12 | 3.24 | 3.37 | 3.19 | 3.32 | 38.8M |
| 2022-04-11 | 3.28 | 3.30 | 3.21 | 3.23 | 29.0M |
| 2022-04-08 | 3.30 | 3.31 | 3.20 | 3.29 | 34.0M |
| 2022-04-07 | 3.35 | 3.38 | 3.28 | 3.29 | 42.3M |
| 2022-04-06 | 3.30 | 3.39 | 3.27 | 3.37 | 84.6M |
| 2022-04-01 | 3.16 | 3.35 | 3.14 | 3.30 | 74.0M |
| 2022-03-31 | 3.14 | 3.18 | 3.13 | 3.16 | 16.9M |
| 2022-03-30 | 3.09 | 3.17 | 3.08 | 3.15 | 21.7M |
| 2022-03-29 | 3.10 | 3.11 | 3.07 | 3.08 | 8.7M |
| 2022-03-28 | 3.06 | 3.12 | 3.04 | 3.10 | 13.0M |
| 2022-03-25 | 3.07 | 3.11 | 3.06 | 3.08 | 12.3M |
| 2022-03-24 | 3.10 | 3.11 | 3.05 | 3.07 | 13.1M |
| 2022-03-23 | 3.12 | 3.13 | 3.09 | 3.11 | 10.5M |
| 2022-03-22 | 3.09 | 3.14 | 3.08 | 3.12 | 14.7M |
| 2022-03-21 | 3.13 | 3.13 | 3.08 | 3.10 | 17.5M |
| 2022-03-18 | 3.10 | 3.14 | 3.09 | 3.11 | 20.8M |
| 2022-03-17 | 3.14 | 3.16 | 3.10 | 3.12 | 19.2M |
| 2022-03-16 | 3.03 | 3.14 | 2.98 | 3.13 | 30.6M |
| 2022-03-15 | 3.09 | 3.11 | 2.98 | 2.99 | 22.8M |
| 2022-03-14 | 3.08 | 3.14 | 3.07 | 3.09 | 16.6M |
| 2022-03-11 | 3.05 | 3.12 | 3.00 | 3.11 | 20.6M |
| 2022-03-10 | 3.10 | 3.12 | 3.05 | 3.07 | 19.5M |
| 2022-03-09 | 3.14 | 3.15 | 2.95 | 3.06 | 31.3M |
| 2022-03-08 | 3.21 | 3.23 | 3.12 | 3.12 | 25.0M |
| 2022-03-07 | 3.28 | 3.29 | 3.21 | 3.22 | 20.1M |
| 2022-03-04 | 3.28 | 3.32 | 3.25 | 3.29 | 22.9M |
| 2022-03-03 | 3.30 | 3.31 | 3.27 | 3.29 | 17.2M |
| 2022-03-02 | 3.25 | 3.30 | 3.24 | 3.28 | 18.6M |
| 2022-03-01 | 3.26 | 3.27 | 3.23 | 3.26 | 12.8M |
| 2022-02-28 | 3.28 | 3.29 | 3.23 | 3.25 | 12.7M |
| 2022-02-25 | 3.26 | 3.31 | 3.23 | 3.25 | 19.5M |
| 2022-02-24 | 3.33 | 3.34 | 3.20 | 3.24 | 30.5M |
| 2022-02-23 | 3.25 | 3.36 | 3.25 | 3.32 | 31.7M |
| 2022-02-22 | 3.27 | 3.29 | 3.24 | 3.25 | 14.0M |
| 2022-02-21 | 3.30 | 3.31 | 3.26 | 3.29 | 13.2M |
| 2022-02-18 | 3.24 | 3.30 | 3.23 | 3.29 | 13.5M |
| 2022-02-17 | 3.29 | 3.30 | 3.25 | 3.25 | 15.7M |
| 2022-02-16 | 3.29 | 3.32 | 3.27 | 3.30 | 11.9M |
| 2022-02-15 | 3.29 | 3.30 | 3.26 | 3.27 | 11.7M |
| 2022-02-14 | 3.31 | 3.33 | 3.27 | 3.28 | 19.6M |
| 2022-02-11 | 3.34 | 3.36 | 3.29 | 3.33 | 19.6M |
| 2022-02-10 | 3.34 | 3.34 | 3.30 | 3.33 | 13.6M |
| 2022-02-09 | 3.35 | 3.36 | 3.31 | 3.33 | 24.3M |
| 2022-02-08 | 3.18 | 3.35 | 3.16 | 3.33 | 39.5M |
| 2022-02-07 | 3.17 | 3.20 | 3.15 | 3.18 | 15.8M |
| 2022-01-28 | 3.15 | 3.18 | 3.12 | 3.14 | 14.3M |
| 2022-01-27 | 3.20 | 3.20 | 3.13 | 3.13 | 16.5M |
| 2022-01-26 | 3.17 | 3.21 | 3.16 | 3.19 | 13.7M |
| 2022-01-25 | 3.29 | 3.30 | 3.15 | 3.16 | 20.8M |
| 2022-01-24 | 3.33 | 3.35 | 3.28 | 3.29 | 18.3M |
| 2022-01-21 | 3.32 | 3.35 | 3.29 | 3.34 | 30.0M |
| 2022-01-20 | 3.29 | 3.37 | 3.27 | 3.32 | 36.6M |
| 2022-01-19 | 3.25 | 3.32 | 3.25 | 3.28 | 19.2M |
| 2022-01-18 | 3.25 | 3.28 | 3.22 | 3.26 | 21.5M |
| 2022-01-17 | 3.23 | 3.27 | 3.21 | 3.24 | 20.0M |
| 2022-01-14 | 3.29 | 3.31 | 3.20 | 3.24 | 23.1M |
| 2022-01-13 | 3.29 | 3.35 | 3.28 | 3.29 | 24.8M |
| 2022-01-12 | 3.30 | 3.31 | 3.26 | 3.28 | 19.0M |
| 2022-01-11 | 3.32 | 3.34 | 3.28 | 3.29 | 25.9M |
| 2022-01-10 | 3.32 | 3.38 | 3.29 | 3.33 | 43.4M |
| 2022-01-07 | 3.27 | 3.47 | 3.26 | 3.34 | 72.5M |
| 2022-01-06 | 3.26 | 3.28 | 3.25 | 3.26 | 12.7M |
| 2022-01-05 | 3.26 | 3.29 | 3.24 | 3.26 | 20.0M |
| 2022-01-04 | 3.23 | 3.28 | 3.22 | 3.27 | 22.7M |