4.57
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 | 4.85 | 4.93 | 4.33 | 4.57 | 485.7M |
| 2025-09-25 | 5.02 | 5.20 | 4.70 | 4.79 | 303.1M |
| 2025-09-24 | 5.59 | 5.96 | 4.55 | 5.01 | 1,132.7M |
| 2025-09-23 | 4.35 | 5.65 | 4.16 | 5.33 | 1,240.8M |
| 2025-09-22 | 3.86 | 4.48 | 3.63 | 4.36 | 1,177.4M |
| 2025-09-19 | 11.91 | 11.91 | 3.16 | 3.36 | 1,295.6M |
| 2025-09-18 | 14.95 | 14.95 | 13.70 | 14.01 | 7.1M |
| 2025-09-17 | 13.50 | 15.15 | 13.40 | 14.80 | 23.6M |
| 2025-09-16 | 16.61 | 16.65 | 11.65 | 12.61 | 24.6M |
| 2025-09-15 | 16.97 | 17.07 | 16.64 | 16.64 | 4.4M |
| 2025-09-12 | 17.00 | 17.25 | 16.96 | 17.03 | 4.3M |
| 2025-09-11 | 17.01 | 17.09 | 16.88 | 17.04 | 4.6M |
| 2025-09-10 | 17.30 | 17.50 | 16.60 | 17.04 | 5.0M |
| 2025-09-09 | 16.80 | 17.83 | 16.78 | 17.41 | 7.1M |
| 2025-09-08 | 16.70 | 16.97 | 16.67 | 16.90 | 4.4M |
| 2025-09-05 | 16.60 | 16.74 | 16.47 | 16.73 | 4.9M |
| 2025-09-04 | 16.88 | 16.99 | 16.64 | 16.64 | 4.2M |
| 2025-09-03 | 17.15 | 17.27 | 16.74 | 16.88 | 4.7M |
| 2025-09-02 | 17.05 | 17.34 | 16.98 | 17.24 | 6.0M |
| 2025-09-01 | 17.55 | 17.60 | 16.98 | 17.09 | 6.5M |
| 2025-08-29 | 17.84 | 18.15 | 17.40 | 17.65 | 6.2M |
| 2025-08-28 | 18.00 | 18.07 | 17.85 | 17.89 | 5.9M |
| 2025-08-27 | 18.11 | 18.54 | 17.82 | 18.00 | 5.9M |
| 2025-08-26 | 18.15 | 18.52 | 17.94 | 18.24 | 6.4M |
| 2025-08-25 | 18.10 | 18.32 | 17.88 | 18.24 | 6.7M |
| 2025-08-22 | 18.20 | 18.43 | 17.97 | 18.22 | 6.2M |
| 2025-08-21 | 18.10 | 18.68 | 18.01 | 18.33 | 6.3M |
| 2025-08-20 | 18.70 | 18.86 | 17.96 | 18.20 | 6.0M |
| 2025-08-19 | 18.36 | 18.95 | 18.36 | 18.82 | 6.8M |
| 2025-08-18 | 17.60 | 18.62 | 17.58 | 18.36 | 7.3M |
| 2025-08-15 | 17.80 | 18.08 | 17.40 | 17.73 | 6.8M |
| 2025-08-14 | 17.35 | 18.15 | 17.19 | 17.94 | 7.6M |
| 2025-08-13 | 17.15 | 17.49 | 17.06 | 17.40 | 7.3M |
| 2025-08-12 | 17.16 | 17.52 | 16.98 | 17.18 | 6.9M |
| 2025-08-11 | 17.65 | 17.70 | 16.98 | 17.26 | 6.3M |
| 2025-08-08 | 17.55 | 18.15 | 17.25 | 17.75 | 7.1M |
| 2025-08-07 | 17.50 | 17.65 | 17.34 | 17.65 | 5.9M |
| 2025-08-06 | 17.30 | 17.52 | 17.12 | 17.52 | 6.4M |
| 2025-08-05 | 17.11 | 17.50 | 17.11 | 17.40 | 6.3M |
| 2025-08-04 | 17.06 | 17.31 | 16.95 | 17.14 | 5.9M |
| 2025-08-01 | 17.52 | 17.62 | 16.92 | 17.12 | 6.3M |
| 2025-07-31 | 17.40 | 17.66 | 17.18 | 17.52 | 6.1M |
| 2025-07-30 | 17.40 | 18.06 | 17.10 | 17.56 | 6.8M |
| 2025-07-29 | 17.12 | 17.56 | 17.10 | 17.50 | 6.7M |
| 2025-07-28 | 17.16 | 17.38 | 17.00 | 17.26 | 7.0M |
| 2025-07-25 | 17.18 | 17.52 | 16.98 | 17.26 | 6.6M |
| 2025-07-24 | 17.50 | 17.68 | 17.04 | 17.18 | 7.0M |
| 2025-07-23 | 16.88 | 17.64 | 16.80 | 17.60 | 7.5M |
| 2025-07-22 | 17.60 | 17.68 | 16.86 | 16.92 | 6.9M |
| 2025-07-21 | 17.30 | 17.68 | 16.98 | 17.60 | 7.3M |
| 2025-07-18 | 17.48 | 17.70 | 17.02 | 17.56 | 9.3M |
| 2025-07-17 | 17.20 | 17.60 | 16.98 | 17.60 | 7.1M |
| 2025-07-16 | 17.40 | 17.68 | 17.18 | 17.30 | 6.7M |
| 2025-07-15 | 17.30 | 17.70 | 17.08 | 17.54 | 7.3M |
| 2025-07-14 | 17.08 | 18.08 | 17.08 | 17.40 | 7.5M |
| 2025-07-11 | 16.42 | 17.36 | 16.42 | 17.30 | 9.2M |
| 2025-07-10 | 16.00 | 16.68 | 15.90 | 16.54 | 8.6M |
| 2025-07-09 | 15.96 | 16.10 | 15.66 | 16.10 | 7.4M |
| 2025-07-08 | 15.92 | 16.22 | 15.90 | 16.12 | 7.0M |
| 2025-07-07 | 15.02 | 16.20 | 14.94 | 16.08 | 9.8M |
| 2025-07-04 | 15.00 | 15.30 | 14.88 | 15.12 | 7.2M |
| 2025-07-03 | 15.30 | 15.68 | 14.80 | 15.10 | 5.8M |
| 2025-07-02 | 15.60 | 15.80 | 15.34 | 15.40 | 6.0M |
| 2025-06-30 | 15.52 | 16.02 | 15.32 | 15.84 | 10.2M |
| 2025-06-27 | 15.30 | 15.66 | 15.10 | 15.66 | 5.6M |
| 2025-06-26 | 15.60 | 15.96 | 15.20 | 15.38 | 6.4M |
| 2025-06-25 | 15.30 | 15.90 | 15.10 | 15.70 | 7.5M |
| 2025-06-24 | 15.32 | 15.50 | 14.80 | 15.42 | 7.4M |
| 2025-06-23 | 13.72 | 16.10 | 13.72 | 15.42 | 15.3M |
| 2025-06-20 | 13.72 | 14.24 | 13.72 | 13.90 | 7.8M |
| 2025-06-19 | 13.70 | 14.34 | 13.70 | 13.82 | 6.2M |
| 2025-06-18 | 13.16 | 14.04 | 13.16 | 13.84 | 9.7M |
| 2025-06-17 | 13.50 | 13.80 | 13.26 | 13.34 | 7.9M |
| 2025-06-16 | 14.10 | 14.10 | 13.64 | 13.70 | 9.6M |
| 2025-06-13 | 13.60 | 14.24 | 13.38 | 14.24 | 13.7M |
| 2025-06-12 | 13.50 | 13.86 | 13.38 | 13.74 | 12.5M |
| 2025-06-11 | 14.20 | 14.40 | 13.58 | 13.66 | 12.9M |
| 2025-06-10 | 14.72 | 14.78 | 14.10 | 14.18 | 11.0M |
| 2025-06-09 | 14.50 | 14.84 | 14.20 | 14.74 | 11.8M |
| 2025-06-06 | 14.08 | 14.78 | 14.08 | 14.52 | 12.1M |
| 2025-06-05 | 14.30 | 14.58 | 13.50 | 14.08 | 15.3M |
| 2025-06-04 | 12.14 | 14.14 | 12.14 | 14.04 | 19.7M |
| 2025-06-03 | 12.24 | 12.62 | 11.74 | 12.30 | 15.5M |
| 2025-06-02 | 12.40 | 12.70 | 12.06 | 12.24 | 9.1M |
| 2025-05-30 | 11.78 | 12.58 | 11.30 | 12.42 | 14.1M |
| 2025-05-29 | 10.52 | 11.68 | 10.52 | 11.64 | 14.2M |
| 2025-05-28 | 10.20 | 10.76 | 10.18 | 10.62 | 14.7M |
| 2025-05-27 | 9.95 | 10.38 | 8.83 | 10.30 | 15.2M |
| 2025-05-26 | 9.70 | 10.34 | 9.70 | 10.00 | 16.6M |
| 2025-05-23 | 8.80 | 10.00 | 8.80 | 9.70 | 22.7M |
| 2025-05-22 | 8.51 | 8.97 | 8.39 | 8.90 | 19.9M |
| 2025-05-21 | 7.35 | 8.36 | 7.35 | 8.36 | 26.2M |
| 2025-05-20 | 6.66 | 7.70 | 5.50 | 7.63 | 53.4M |
| 2025-05-19 | 6.55 | 7.23 | 6.55 | 6.65 | 8.3M |
| 2025-05-16 | 6.46 | 6.59 | 6.46 | 6.55 | 2.0M |
| 2025-05-15 | 6.70 | 6.76 | 6.50 | 6.50 | 2.6M |
| 2025-05-14 | 6.68 | 6.84 | 6.68 | 6.70 | 1.4M |
| 2025-05-13 | 6.69 | 6.87 | 6.66 | 6.68 | 2.4M |
| 2025-05-12 | 6.64 | 6.81 | 6.63 | 6.69 | 3.4M |
| 2025-05-09 | 6.48 | 6.73 | 6.35 | 6.64 | 3.0M |
| 2025-05-08 | 6.30 | 6.66 | 6.28 | 6.48 | 18.5M |
| 2025-05-07 | 6.25 | 6.34 | 6.20 | 6.30 | 15.0M |
| 2025-05-06 | 6.55 | 6.55 | 6.03 | 6.22 | 2.0M |
| 2025-05-02 | 6.39 | 6.88 | 6.35 | 6.57 | 7.7M |
| 2025-04-30 | 6.29 | 6.37 | 6.24 | 6.34 | 13.6M |
| 2025-04-29 | 6.18 | 6.30 | 6.18 | 6.29 | 1.9M |
| 2025-04-28 | 6.24 | 6.31 | 6.14 | 6.18 | 2.1M |
| 2025-04-25 | 6.18 | 6.32 | 6.10 | 6.24 | 5.4M |
| 2025-04-24 | 6.39 | 6.39 | 6.11 | 6.18 | 6.6M |
| 2025-04-23 | 6.49 | 6.69 | 6.38 | 6.39 | 7.5M |
| 2025-04-22 | 6.05 | 6.52 | 6.00 | 6.49 | 11.5M |
| 2025-04-17 | 5.82 | 6.10 | 5.80 | 6.09 | 4.4M |
| 2025-04-16 | 5.82 | 5.86 | 5.71 | 5.82 | 3.8M |
| 2025-04-15 | 5.80 | 5.89 | 5.80 | 5.86 | 4.8M |
| 2025-04-14 | 5.75 | 5.90 | 5.75 | 5.85 | 4.4M |
| 2025-04-11 | 5.80 | 5.88 | 5.73 | 5.82 | 5.6M |
| 2025-04-10 | 5.86 | 6.02 | 5.75 | 5.80 | 3.7M |
| 2025-04-09 | 5.70 | 5.91 | 5.65 | 5.86 | 3.8M |
| 2025-04-08 | 5.80 | 5.89 | 5.60 | 5.77 | 9.3M |
| 2025-04-07 | 5.86 | 5.86 | 5.59 | 5.86 | 5.5M |
| 2025-04-03 | 5.96 | 6.13 | 5.80 | 6.01 | 3.9M |
| 2025-04-02 | 5.75 | 6.09 | 5.74 | 5.98 | 4.2M |
| 2025-04-01 | 5.72 | 5.85 | 5.72 | 5.79 | 3.9M |
| 2025-03-31 | 5.70 | 5.79 | 5.60 | 5.72 | 3.9M |
| 2025-03-28 | 5.70 | 5.75 | 5.60 | 5.70 | 3.2M |
| 2025-03-27 | 5.70 | 5.80 | 5.60 | 5.72 | 4.1M |
| 2025-03-26 | 5.81 | 5.89 | 5.70 | 5.70 | 9.8M |
| 2025-03-25 | 5.86 | 5.93 | 5.72 | 5.81 | 8.9M |
| 2025-03-24 | 6.20 | 6.28 | 5.87 | 5.90 | 4.2M |
| 2025-03-21 | 6.00 | 6.32 | 6.00 | 6.29 | 6.0M |
| 2025-03-20 | 6.08 | 6.23 | 5.90 | 6.06 | 4.2M |
| 2025-03-19 | 5.79 | 6.10 | 5.77 | 6.05 | 9.7M |
| 2025-03-18 | 5.76 | 5.89 | 5.74 | 5.82 | 3.8M |
| 2025-03-17 | 5.70 | 5.83 | 5.70 | 5.80 | 3.2M |
| 2025-03-14 | 5.72 | 5.76 | 5.65 | 5.75 | 5.0M |
| 2025-03-13 | 5.74 | 5.78 | 5.63 | 5.74 | 2.4M |
| 2025-03-12 | 5.81 | 5.83 | 5.66 | 5.74 | 2.8M |
| 2025-03-11 | 5.76 | 5.85 | 5.72 | 5.83 | 3.8M |
| 2025-03-10 | 5.79 | 5.88 | 5.74 | 5.78 | 5.8M |
| 2025-03-07 | 5.79 | 5.97 | 5.79 | 5.83 | 3.2M |
| 2025-03-06 | 5.81 | 5.88 | 5.76 | 5.81 | 3.3M |
| 2025-03-05 | 5.85 | 5.88 | 5.77 | 5.77 | 2.9M |
| 2025-03-04 | 5.82 | 5.88 | 5.70 | 5.87 | 4.5M |
| 2025-03-03 | 5.88 | 5.92 | 5.60 | 5.82 | 4.1M |
| 2025-02-28 | 5.90 | 5.94 | 5.81 | 5.90 | 2.9M |
| 2025-02-27 | 5.90 | 5.95 | 5.78 | 5.95 | 2.9M |
| 2025-02-26 | 5.90 | 6.06 | 5.78 | 5.95 | 5.2M |
| 2025-02-25 | 6.00 | 6.00 | 5.71 | 5.93 | 7.2M |
| 2025-02-24 | 6.20 | 6.29 | 5.93 | 6.04 | 2.3M |
| 2025-02-21 | 6.20 | 6.29 | 6.18 | 6.28 | 8.1M |
| 2025-02-20 | 6.08 | 6.28 | 6.06 | 6.15 | 4.5M |
| 2025-02-19 | 6.21 | 6.31 | 6.10 | 6.11 | 5.3M |
| 2025-02-18 | 6.18 | 6.31 | 6.12 | 6.28 | 3.3M |
| 2025-02-17 | 6.10 | 6.40 | 6.10 | 6.24 | 3.7M |
| 2025-02-14 | 5.75 | 6.24 | 5.75 | 6.19 | 5.0M |
| 2025-02-13 | 5.75 | 5.95 | 5.73 | 5.81 | 3.8M |
| 2025-02-12 | 5.71 | 5.85 | 5.64 | 5.78 | 3.2M |
| 2025-02-11 | 5.91 | 5.99 | 5.75 | 5.75 | 3.0M |
| 2025-02-10 | 5.97 | 6.01 | 5.85 | 5.91 | 3.1M |
| 2025-02-07 | 6.11 | 6.21 | 5.95 | 5.97 | 2.9M |
| 2025-02-06 | 5.81 | 6.12 | 5.81 | 6.11 | 3.5M |
| 2025-02-05 | 5.96 | 6.00 | 5.74 | 5.80 | 3.6M |
| 2025-02-04 | 5.90 | 5.99 | 5.88 | 5.96 | 2.1M |
| 2025-02-03 | 5.90 | 5.96 | 5.82 | 5.90 | 1.5M |
| 2025-01-28 | 5.88 | 5.98 | 5.83 | 5.98 | 1.2M |
| 2025-01-27 | 5.90 | 5.98 | 5.83 | 5.90 | 2.7M |
| 2025-01-24 | 6.00 | 6.12 | 5.83 | 5.90 | 2.1M |
| 2025-01-23 | 6.00 | 6.20 | 5.95 | 6.06 | 2.4M |
| 2025-01-22 | 5.97 | 6.13 | 5.95 | 6.08 | 3.3M |
| 2025-01-21 | 5.90 | 6.06 | 5.88 | 5.97 | 2.4M |
| 2025-01-20 | 5.90 | 6.15 | 5.90 | 5.92 | 2.2M |
| 2025-01-17 | 5.99 | 6.05 | 5.80 | 5.90 | 2.4M |
| 2025-01-16 | 6.07 | 6.14 | 5.94 | 6.03 | 2.2M |
| 2025-01-15 | 5.87 | 6.15 | 5.86 | 6.14 | 2.2M |
| 2025-01-14 | 5.84 | 5.93 | 5.80 | 5.91 | 1.8M |
| 2025-01-13 | 5.90 | 5.98 | 5.76 | 5.87 | 1.5M |
| 2025-01-10 | 5.85 | 6.14 | 5.75 | 5.93 | 2.2M |
| 2025-01-09 | 5.90 | 6.00 | 5.85 | 5.89 | 1.4M |
| 2025-01-08 | 5.90 | 6.05 | 5.85 | 5.93 | 1.9M |
| 2025-01-07 | 6.16 | 6.24 | 5.90 | 5.92 | 1.8M |
| 2025-01-06 | 6.20 | 6.30 | 6.07 | 6.22 | 2.6M |
| 2025-01-03 | 6.20 | 6.35 | 6.16 | 6.25 | 2.7M |
| 2025-01-02 | 6.40 | 6.55 | 6.22 | 6.30 | 1.9M |