4.62
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.36 | 6.74 | 6.11 | 6.17 | 284.3M |
| 2024-12-30 | 5.78 | 6.19 | 5.68 | 6.19 | 158.8M |
| 2024-12-27 | 5.13 | 5.29 | 5.08 | 5.16 | 32.6M |
| 2024-12-26 | 5.07 | 5.18 | 5.07 | 5.12 | 27.3M |
| 2024-12-25 | 5.35 | 5.36 | 4.98 | 5.07 | 43.5M |
| 2024-12-24 | 5.31 | 5.38 | 5.18 | 5.35 | 32.5M |
| 2024-12-23 | 5.68 | 5.71 | 5.27 | 5.29 | 49.0M |
| 2024-12-20 | 5.68 | 5.82 | 5.65 | 5.69 | 39.1M |
| 2024-12-19 | 5.52 | 5.74 | 5.49 | 5.72 | 44.2M |
| 2024-12-18 | 5.69 | 5.73 | 5.48 | 5.65 | 41.0M |
| 2024-12-17 | 6.00 | 6.02 | 5.63 | 5.65 | 54.9M |
| 2024-12-16 | 6.14 | 6.19 | 5.94 | 6.00 | 53.2M |
| 2024-12-13 | 6.17 | 6.30 | 6.08 | 6.10 | 76.4M |
| 2024-12-12 | 6.38 | 6.41 | 6.08 | 6.22 | 97.2M |
| 2024-12-11 | 6.36 | 6.64 | 6.33 | 6.38 | 104.3M |
| 2024-12-10 | 6.33 | 6.81 | 6.19 | 6.50 | 164.5M |
| 2024-12-09 | 6.42 | 6.48 | 6.08 | 6.24 | 103.9M |
| 2024-12-06 | 6.10 | 6.44 | 6.06 | 6.30 | 145.3M |
| 2024-12-05 | 5.68 | 6.25 | 5.67 | 6.11 | 127.5M |
| 2024-12-04 | 5.85 | 5.88 | 5.63 | 5.68 | 59.9M |
| 2024-12-03 | 5.96 | 6.13 | 5.77 | 5.94 | 78.4M |
| 2024-12-02 | 5.88 | 6.04 | 5.82 | 5.98 | 68.4M |
| 2024-11-29 | 5.69 | 5.89 | 5.62 | 5.78 | 62.2M |
| 2024-11-28 | 5.55 | 6.04 | 5.54 | 5.75 | 109.5M |
| 2024-11-27 | 5.33 | 5.60 | 5.17 | 5.60 | 58.2M |
| 2024-11-26 | 5.41 | 5.67 | 5.38 | 5.38 | 46.7M |
| 2024-11-25 | 5.35 | 5.50 | 5.31 | 5.46 | 50.9M |
| 2024-11-22 | 5.57 | 5.72 | 5.28 | 5.33 | 58.0M |
| 2024-11-21 | 5.67 | 5.73 | 5.53 | 5.61 | 48.8M |
| 2024-11-20 | 5.44 | 5.73 | 5.40 | 5.66 | 60.9M |
| 2024-11-19 | 5.30 | 5.46 | 5.22 | 5.45 | 48.3M |
| 2024-11-18 | 5.94 | 6.03 | 5.20 | 5.30 | 81.5M |
| 2024-11-15 | 5.88 | 6.22 | 5.87 | 5.93 | 63.7M |
| 2024-11-14 | 6.28 | 6.40 | 5.90 | 5.92 | 77.9M |
| 2024-11-13 | 6.22 | 6.45 | 6.17 | 6.31 | 68.4M |
| 2024-11-12 | 6.52 | 6.52 | 6.13 | 6.22 | 87.0M |
| 2024-11-11 | 6.12 | 6.56 | 6.05 | 6.48 | 111.7M |
| 2024-11-08 | 6.25 | 6.33 | 6.05 | 6.11 | 92.9M |
| 2024-11-07 | 5.92 | 6.38 | 5.82 | 6.26 | 98.7M |
| 2024-11-06 | 5.99 | 6.18 | 5.91 | 5.96 | 89.0M |
| 2024-11-05 | 5.76 | 6.08 | 5.76 | 6.00 | 82.9M |
| 2024-11-04 | 5.78 | 5.89 | 5.61 | 5.81 | 69.3M |
| 2024-11-01 | 6.40 | 6.40 | 5.77 | 5.79 | 149.1M |
| 2024-10-31 | 6.47 | 6.75 | 6.31 | 6.56 | 121.9M |
| 2024-10-30 | 6.72 | 6.93 | 6.26 | 6.43 | 141.4M |
| 2024-10-29 | 7.16 | 7.17 | 6.69 | 6.72 | 155.9M |
| 2024-10-28 | 6.52 | 7.26 | 6.46 | 7.10 | 184.1M |
| 2024-10-25 | 6.10 | 6.91 | 6.10 | 6.62 | 202.2M |
| 2024-10-24 | 6.02 | 6.20 | 5.93 | 6.13 | 175.8M |
| 2024-10-23 | 5.60 | 6.91 | 5.56 | 6.40 | 294.6M |
| 2024-10-22 | 5.85 | 6.32 | 5.70 | 5.76 | 192.7M |
| 2024-10-21 | 5.48 | 6.35 | 5.48 | 5.93 | 185.5M |
| 2024-10-18 | 5.35 | 5.75 | 5.17 | 5.54 | 153.6M |
| 2024-10-17 | 5.20 | 5.49 | 5.10 | 5.35 | 148.0M |
| 2024-10-16 | 5.10 | 5.37 | 5.06 | 5.14 | 126.8M |
| 2024-10-15 | 4.88 | 5.60 | 4.72 | 5.27 | 182.8M |
| 2024-10-14 | 4.64 | 4.88 | 4.55 | 4.88 | 85.3M |
| 2024-10-11 | 4.90 | 4.97 | 4.50 | 4.61 | 102.8M |
| 2024-10-10 | 5.24 | 5.36 | 4.86 | 5.00 | 117.2M |
| 2024-10-09 | 5.80 | 5.97 | 5.05 | 5.08 | 177.7M |
| 2024-10-08 | 6.21 | 6.23 | 5.42 | 6.23 | 217.2M |
| 2024-09-30 | 4.57 | 5.23 | 4.45 | 5.19 | 204.8M |
| 2024-09-27 | 4.20 | 4.50 | 4.13 | 4.37 | 171.2M |
| 2024-09-26 | 4.11 | 4.27 | 4.06 | 4.20 | 121.3M |
| 2024-09-25 | 3.95 | 4.39 | 3.95 | 4.18 | 171.5M |
| 2024-09-24 | 3.82 | 4.14 | 3.71 | 3.97 | 122.2M |
| 2024-09-23 | 4.01 | 4.01 | 3.80 | 3.83 | 106.9M |
| 2024-09-20 | 3.79 | 4.29 | 3.79 | 4.02 | 168.4M |
| 2024-09-19 | 3.75 | 4.10 | 3.70 | 3.87 | 170.5M |
| 2024-09-18 | 3.80 | 3.88 | 3.66 | 3.77 | 171.4M |
| 2024-09-13 | 3.35 | 4.08 | 3.28 | 4.08 | 160.2M |
| 2024-09-12 | 3.36 | 3.58 | 3.36 | 3.40 | 87.2M |
| 2024-09-11 | 3.27 | 3.60 | 3.24 | 3.36 | 104.2M |
| 2024-09-10 | 3.18 | 3.24 | 3.15 | 3.23 | 24.1M |
| 2024-09-09 | 3.17 | 3.21 | 3.14 | 3.19 | 20.4M |
| 2024-09-06 | 3.27 | 3.32 | 3.19 | 3.19 | 31.2M |
| 2024-09-05 | 3.21 | 3.34 | 3.20 | 3.28 | 48.5M |
| 2024-09-04 | 3.27 | 3.38 | 3.25 | 3.28 | 66.2M |
| 2024-09-03 | 3.18 | 3.27 | 3.16 | 3.24 | 27.8M |
| 2024-09-02 | 3.28 | 3.30 | 3.18 | 3.19 | 36.6M |
| 2024-08-30 | 3.18 | 3.34 | 3.16 | 3.28 | 57.5M |
| 2024-08-29 | 3.20 | 3.23 | 3.13 | 3.21 | 42.6M |
| 2024-08-28 | 3.10 | 3.16 | 3.06 | 3.14 | 25.9M |
| 2024-08-27 | 3.15 | 3.17 | 3.08 | 3.09 | 23.4M |
| 2024-08-26 | 3.18 | 3.19 | 3.12 | 3.15 | 27.5M |
| 2024-08-23 | 3.11 | 3.20 | 3.06 | 3.14 | 36.1M |
| 2024-08-22 | 3.10 | 3.14 | 3.08 | 3.10 | 29.1M |
| 2024-08-21 | 3.12 | 3.17 | 3.09 | 3.11 | 33.6M |
| 2024-08-20 | 3.24 | 3.26 | 3.13 | 3.15 | 35.3M |
| 2024-08-19 | 3.20 | 3.27 | 3.19 | 3.23 | 34.9M |
| 2024-08-16 | 3.37 | 3.41 | 3.25 | 3.26 | 58.2M |
| 2024-08-15 | 3.34 | 3.50 | 3.32 | 3.40 | 65.9M |
| 2024-08-14 | 3.36 | 3.40 | 3.31 | 3.31 | 28.9M |
| 2024-08-13 | 3.33 | 3.37 | 3.28 | 3.37 | 30.5M |
| 2024-08-12 | 3.39 | 3.40 | 3.28 | 3.30 | 28.0M |
| 2024-08-09 | 3.47 | 3.50 | 3.38 | 3.38 | 28.2M |
| 2024-08-08 | 3.52 | 3.54 | 3.42 | 3.44 | 38.6M |
| 2024-08-07 | 3.61 | 3.74 | 3.54 | 3.56 | 46.9M |
| 2024-08-06 | 3.50 | 3.57 | 3.48 | 3.54 | 27.8M |
| 2024-08-05 | 3.58 | 3.69 | 3.46 | 3.47 | 37.4M |
| 2024-08-02 | 3.77 | 3.79 | 3.64 | 3.65 | 36.1M |
| 2024-08-01 | 3.92 | 3.97 | 3.79 | 3.82 | 38.6M |
| 2024-07-31 | 3.69 | 3.89 | 3.68 | 3.86 | 49.9M |
| 2024-07-30 | 3.71 | 3.73 | 3.66 | 3.68 | 21.1M |
| 2024-07-29 | 3.68 | 3.73 | 3.62 | 3.70 | 23.1M |
| 2024-07-26 | 3.61 | 3.69 | 3.61 | 3.68 | 24.5M |
| 2024-07-25 | 3.55 | 3.67 | 3.52 | 3.61 | 25.1M |
| 2024-07-24 | 3.74 | 3.78 | 3.63 | 3.64 | 28.4M |
| 2024-07-23 | 3.85 | 3.87 | 3.76 | 3.76 | 23.8M |
| 2024-07-22 | 3.79 | 3.87 | 3.76 | 3.81 | 28.1M |
| 2024-07-19 | 3.83 | 3.94 | 3.81 | 3.83 | 32.8M |
| 2024-07-18 | 3.83 | 3.87 | 3.70 | 3.84 | 49.7M |
| 2024-07-17 | 4.00 | 4.18 | 3.98 | 3.98 | 68.1M |
| 2024-07-16 | 3.93 | 3.95 | 3.83 | 3.87 | 29.0M |
| 2024-07-15 | 3.94 | 4.01 | 3.91 | 3.95 | 26.6M |
| 2024-07-12 | 4.02 | 4.05 | 3.93 | 3.94 | 30.3M |
| 2024-07-11 | 4.06 | 4.11 | 4.02 | 4.05 | 44.4M |
| 2024-07-10 | 3.95 | 4.14 | 3.90 | 3.99 | 54.0M |
| 2024-07-09 | 3.83 | 3.92 | 3.76 | 3.92 | 36.5M |
| 2024-07-08 | 3.93 | 3.98 | 3.81 | 3.83 | 37.8M |
| 2024-07-05 | 3.93 | 4.09 | 3.86 | 4.01 | 43.3M |
| 2024-07-04 | 3.97 | 4.04 | 3.93 | 3.95 | 33.2M |
| 2024-07-03 | 4.09 | 4.11 | 3.94 | 3.96 | 46.2M |
| 2024-07-02 | 4.12 | 4.26 | 4.07 | 4.10 | 55.5M |
| 2024-07-01 | 4.03 | 4.14 | 4.03 | 4.12 | 40.4M |
| 2024-06-28 | 4.06 | 4.17 | 4.03 | 4.04 | 60.2M |
| 2024-06-27 | 4.15 | 4.37 | 4.07 | 4.09 | 92.3M |
| 2024-06-26 | 3.75 | 4.40 | 3.68 | 4.30 | 114.5M |
| 2024-06-25 | 3.69 | 3.77 | 3.66 | 3.73 | 29.4M |
| 2024-06-24 | 3.77 | 3.82 | 3.66 | 3.70 | 39.2M |
| 2024-06-21 | 3.89 | 3.91 | 3.83 | 3.84 | 31.6M |
| 2024-06-20 | 4.05 | 4.09 | 3.93 | 3.93 | 39.3M |
| 2024-06-19 | 4.24 | 4.27 | 4.09 | 4.09 | 45.5M |
| 2024-06-18 | 4.09 | 4.27 | 4.07 | 4.24 | 49.2M |
| 2024-06-17 | 4.14 | 4.19 | 4.08 | 4.10 | 38.0M |
| 2024-06-14 | 4.23 | 4.28 | 4.14 | 4.18 | 45.8M |
| 2024-06-13 | 4.42 | 4.46 | 4.25 | 4.28 | 69.1M |
| 2024-06-12 | 4.43 | 4.57 | 4.37 | 4.46 | 75.4M |
| 2024-06-11 | 4.25 | 4.53 | 4.21 | 4.43 | 90.2M |
| 2024-06-07 | 4.04 | 4.34 | 4.04 | 4.32 | 95.7M |
| 2024-06-06 | 4.12 | 4.35 | 4.00 | 4.05 | 95.1M |
| 2024-06-05 | 4.03 | 4.04 | 3.91 | 3.91 | 38.1M |
| 2024-06-04 | 4.09 | 4.13 | 3.96 | 4.06 | 47.9M |
| 2024-06-03 | 4.16 | 4.25 | 4.07 | 4.12 | 40.8M |
| 2024-05-31 | 4.18 | 4.26 | 4.13 | 4.18 | 44.5M |
| 2024-05-30 | 4.33 | 4.34 | 4.21 | 4.23 | 50.7M |
| 2024-05-29 | 4.33 | 4.64 | 4.30 | 4.39 | 76.3M |
| 2024-05-28 | 4.39 | 4.43 | 4.25 | 4.25 | 43.0M |
| 2024-05-27 | 4.27 | 4.50 | 4.16 | 4.50 | 65.1M |
| 2024-05-24 | 4.81 | 4.86 | 4.35 | 4.35 | 85.7M |
| 2024-05-23 | 4.70 | 4.84 | 4.63 | 4.72 | 96.8M |
| 2024-05-22 | 4.63 | 4.66 | 4.48 | 4.63 | 85.9M |
| 2024-05-21 | 5.01 | 5.05 | 4.71 | 4.72 | 90.8M |
| 2024-05-20 | 4.88 | 5.04 | 4.80 | 4.95 | 76.3M |
| 2024-05-17 | 4.83 | 4.89 | 4.70 | 4.88 | 84.9M |
| 2024-05-16 | 5.05 | 5.17 | 4.91 | 4.93 | 74.8M |
| 2024-05-15 | 5.06 | 5.10 | 4.94 | 4.95 | 79.3M |
| 2024-05-14 | 4.97 | 5.25 | 4.96 | 5.15 | 111.3M |
| 2024-05-13 | 4.99 | 5.06 | 4.82 | 4.92 | 66.7M |
| 2024-05-10 | 5.11 | 5.23 | 4.88 | 4.88 | 110.2M |
| 2024-05-09 | 5.13 | 5.23 | 5.03 | 5.17 | 121.1M |
| 2024-05-08 | 5.18 | 5.72 | 5.08 | 5.38 | 156.3M |
| 2024-05-07 | 5.49 | 5.88 | 5.25 | 5.28 | 181.0M |
| 2024-05-06 | 5.43 | 5.60 | 5.15 | 5.60 | 161.4M |
| 2024-04-30 | 5.04 | 5.75 | 5.04 | 5.44 | 185.8M |
| 2024-04-29 | 5.20 | 5.43 | 4.98 | 5.11 | 183.2M |
| 2024-04-26 | 4.79 | 5.41 | 4.62 | 5.19 | 197.9M |
| 2024-04-25 | 4.42 | 4.97 | 4.39 | 4.65 | 155.5M |
| 2024-04-24 | 4.29 | 4.60 | 4.16 | 4.46 | 149.0M |
| 2024-04-23 | 3.99 | 4.57 | 3.99 | 4.21 | 136.1M |
| 2024-04-22 | 3.88 | 4.00 | 3.76 | 3.86 | 66.6M |
| 2024-04-19 | 4.16 | 4.28 | 4.02 | 4.08 | 100.0M |
| 2024-04-18 | 4.04 | 4.27 | 3.88 | 4.18 | 151.8M |
| 2024-04-17 | 3.47 | 3.91 | 3.47 | 3.91 | 68.7M |
| 2024-04-16 | 3.78 | 3.81 | 3.26 | 3.26 | 87.6M |
| 2024-04-15 | 4.05 | 4.16 | 3.62 | 3.75 | 106.7M |
| 2024-04-12 | 4.22 | 4.35 | 4.14 | 4.16 | 64.0M |
| 2024-04-11 | 4.12 | 4.45 | 4.10 | 4.24 | 98.9M |
| 2024-04-10 | 4.18 | 4.26 | 3.99 | 4.10 | 84.8M |
| 2024-04-09 | 4.28 | 4.40 | 4.19 | 4.23 | 68.7M |
| 2024-04-08 | 4.42 | 4.48 | 4.13 | 4.37 | 113.8M |
| 2024-04-03 | 5.03 | 5.10 | 4.57 | 4.60 | 142.9M |
| 2024-04-02 | 5.36 | 5.78 | 5.25 | 5.26 | 168.0M |
| 2024-04-01 | 5.20 | 5.36 | 5.14 | 5.35 | 111.8M |
| 2024-03-29 | 5.20 | 5.48 | 5.09 | 5.20 | 124.7M |
| 2024-03-28 | 5.02 | 5.63 | 5.01 | 5.39 | 176.8M |
| 2024-03-27 | 4.78 | 5.08 | 4.70 | 4.88 | 121.7M |
| 2024-03-26 | 5.05 | 5.13 | 4.78 | 4.85 | 142.8M |
| 2024-03-25 | 5.83 | 5.96 | 5.03 | 5.16 | 185.8M |
| 2024-03-22 | 5.49 | 6.24 | 5.30 | 5.61 | 308.5M |
| 2024-03-21 | 4.43 | 5.32 | 4.40 | 5.32 | 240.2M |
| 2024-03-20 | 4.35 | 4.55 | 4.29 | 4.43 | 100.4M |
| 2024-03-19 | 4.42 | 4.68 | 4.36 | 4.42 | 129.8M |
| 2024-03-18 | 4.30 | 4.56 | 4.25 | 4.49 | 125.6M |
| 2024-03-15 | 4.27 | 4.37 | 4.18 | 4.34 | 105.4M |
| 2024-03-14 | 4.59 | 4.68 | 4.21 | 4.28 | 171.7M |
| 2024-03-13 | 5.17 | 5.18 | 4.75 | 4.75 | 188.4M |
| 2024-03-12 | 4.71 | 5.08 | 4.68 | 5.07 | 181.3M |
| 2024-03-11 | 4.61 | 4.85 | 4.45 | 4.77 | 146.3M |
| 2024-03-08 | 4.40 | 4.95 | 4.40 | 4.87 | 192.1M |
| 2024-03-07 | 4.10 | 4.55 | 4.06 | 4.50 | 186.5M |
| 2024-03-06 | 3.84 | 4.47 | 3.80 | 4.16 | 171.3M |
| 2024-03-05 | 3.88 | 4.03 | 3.79 | 3.90 | 142.1M |
| 2024-03-04 | 3.58 | 4.26 | 3.55 | 4.08 | 207.6M |
| 2024-03-01 | 3.65 | 3.73 | 3.44 | 3.58 | 117.8M |
| 2024-02-29 | 3.50 | 3.75 | 3.44 | 3.73 | 129.3M |
| 2024-02-28 | 3.91 | 4.06 | 3.55 | 3.61 | 174.8M |
| 2024-02-27 | 4.08 | 4.10 | 3.82 | 3.99 | 166.3M |
| 2024-02-26 | 4.01 | 4.25 | 3.94 | 4.20 | 190.5M |
| 2024-02-23 | 3.84 | 4.61 | 3.79 | 4.36 | 264.1M |
| 2024-02-22 | 3.70 | 4.00 | 3.51 | 3.85 | 234.7M |
| 2024-02-21 | 3.54 | 3.97 | 3.41 | 3.97 | 198.6M |
| 2024-02-20 | 3.31 | 3.31 | 3.20 | 3.31 | 89.3M |
| 2024-02-19 | 2.27 | 2.76 | 2.24 | 2.76 | 65.7M |
| 2024-02-08 | 2.29 | 2.46 | 2.12 | 2.30 | 75.2M |
| 2024-02-07 | 2.15 | 2.34 | 2.00 | 2.34 | 68.2M |
| 2024-02-06 | 1.93 | 2.06 | 1.76 | 1.95 | 27.2M |
| 2024-02-05 | 2.25 | 2.27 | 1.90 | 1.98 | 30.3M |
| 2024-02-02 | 2.45 | 2.51 | 2.23 | 2.31 | 18.1M |
| 2024-02-01 | 2.54 | 2.56 | 2.38 | 2.45 | 19.5M |
| 2024-01-31 | 2.69 | 2.70 | 2.56 | 2.57 | 13.2M |
| 2024-01-30 | 2.78 | 2.80 | 2.68 | 2.69 | 10.7M |
| 2024-01-29 | 2.94 | 2.96 | 2.79 | 2.81 | 12.9M |
| 2024-01-26 | 2.89 | 3.00 | 2.88 | 2.93 | 9.9M |
| 2024-01-25 | 2.74 | 2.90 | 2.72 | 2.89 | 10.9M |
| 2024-01-24 | 2.68 | 2.75 | 2.63 | 2.73 | 10.3M |
| 2024-01-23 | 2.69 | 2.72 | 2.60 | 2.67 | 12.2M |
| 2024-01-22 | 2.88 | 2.91 | 2.68 | 2.70 | 12.3M |
| 2024-01-19 | 2.92 | 2.96 | 2.89 | 2.91 | 8.2M |
| 2024-01-18 | 3.00 | 3.00 | 2.84 | 2.92 | 13.9M |
| 2024-01-17 | 3.08 | 3.10 | 2.99 | 3.00 | 10.1M |
| 2024-01-16 | 3.08 | 3.11 | 3.04 | 3.06 | 9.8M |
| 2024-01-15 | 3.09 | 3.11 | 3.04 | 3.09 | 10.0M |
| 2024-01-12 | 3.10 | 3.19 | 3.09 | 3.11 | 12.3M |
| 2024-01-11 | 3.06 | 3.12 | 3.06 | 3.10 | 8.4M |
| 2024-01-10 | 3.08 | 3.11 | 3.02 | 3.07 | 7.9M |
| 2024-01-09 | 3.06 | 3.11 | 3.05 | 3.07 | 7.6M |
| 2024-01-08 | 3.12 | 3.12 | 3.04 | 3.05 | 8.6M |
| 2024-01-05 | 3.17 | 3.18 | 3.09 | 3.11 | 6.4M |
| 2024-01-04 | 3.17 | 3.18 | 3.14 | 3.16 | 6.7M |
| 2024-01-03 | 3.20 | 3.20 | 3.14 | 3.17 | 8.2M |
| 2024-01-02 | 3.11 | 3.20 | 3.10 | 3.19 | 13.3M |