3.14
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 | 3.20 | 3.23 | 3.14 | 3.14 | 21.1M |
| 2025-09-25 | 3.23 | 3.26 | 3.21 | 3.22 | 10.6M |
| 2025-09-24 | 3.23 | 3.29 | 3.19 | 3.24 | 17.4M |
| 2025-09-23 | 3.31 | 3.32 | 3.18 | 3.23 | 22.1M |
| 2025-09-22 | 3.37 | 3.37 | 3.29 | 3.33 | 12.1M |
| 2025-09-19 | 3.40 | 3.40 | 3.31 | 3.36 | 14.6M |
| 2025-09-18 | 3.47 | 3.48 | 3.31 | 3.38 | 32.5M |
| 2025-09-17 | 3.41 | 3.48 | 3.39 | 3.46 | 20.9M |
| 2025-09-16 | 3.42 | 3.45 | 3.35 | 3.39 | 18.4M |
| 2025-09-15 | 3.48 | 3.52 | 3.38 | 3.41 | 20.1M |
| 2025-09-12 | 3.51 | 3.56 | 3.46 | 3.49 | 19.9M |
| 2025-09-11 | 3.40 | 3.52 | 3.36 | 3.51 | 29.2M |
| 2025-09-10 | 3.31 | 3.42 | 3.31 | 3.40 | 30.6M |
| 2025-09-09 | 3.25 | 3.36 | 3.24 | 3.31 | 43.7M |
| 2025-09-08 | 3.27 | 3.28 | 3.21 | 3.26 | 20.7M |
| 2025-09-05 | 3.16 | 3.26 | 3.10 | 3.26 | 32.1M |
| 2025-09-04 | 3.18 | 3.18 | 3.11 | 3.15 | 25.8M |
| 2025-09-03 | 3.21 | 3.24 | 3.14 | 3.17 | 20.4M |
| 2025-09-02 | 3.25 | 3.26 | 3.14 | 3.19 | 47.6M |
| 2025-09-01 | 3.36 | 3.38 | 3.23 | 3.24 | 53.3M |
| 2025-08-29 | 3.36 | 3.43 | 3.30 | 3.31 | 49.6M |
| 2025-08-28 | 3.29 | 3.36 | 3.25 | 3.34 | 50.6M |
| 2025-08-27 | 3.50 | 3.53 | 3.26 | 3.28 | 89.4M |
| 2025-08-26 | 3.57 | 3.58 | 3.49 | 3.49 | 49.5M |
| 2025-08-25 | 3.66 | 3.68 | 3.50 | 3.58 | 88.0M |
| 2025-08-22 | 3.58 | 3.62 | 3.52 | 3.60 | 44.2M |
| 2025-08-21 | 3.65 | 3.65 | 3.51 | 3.57 | 50.0M |
| 2025-08-20 | 3.57 | 3.60 | 3.49 | 3.59 | 33.8M |
| 2025-08-19 | 3.73 | 3.76 | 3.56 | 3.60 | 63.0M |
| 2025-08-18 | 3.70 | 3.79 | 3.64 | 3.74 | 132.2M |
| 2025-08-15 | 3.54 | 3.73 | 3.49 | 3.66 | 160.3M |
| 2025-08-14 | 3.56 | 3.64 | 3.52 | 3.55 | 53.5M |
| 2025-08-13 | 3.50 | 3.61 | 3.46 | 3.55 | 52.3M |
| 2025-08-12 | 3.47 | 3.50 | 3.41 | 3.50 | 31.3M |
| 2025-08-11 | 3.39 | 3.46 | 3.37 | 3.45 | 37.8M |
| 2025-08-08 | 3.42 | 3.43 | 3.36 | 3.37 | 25.1M |
| 2025-08-07 | 3.42 | 3.47 | 3.35 | 3.39 | 29.9M |
| 2025-08-06 | 3.48 | 3.48 | 3.37 | 3.44 | 22.8M |
| 2025-08-05 | 3.36 | 3.45 | 3.36 | 3.44 | 33.5M |
| 2025-08-04 | 3.19 | 3.36 | 3.19 | 3.35 | 42.9M |
| 2025-08-01 | 3.30 | 3.33 | 3.19 | 3.23 | 45.8M |
| 2025-07-31 | 3.40 | 3.45 | 3.25 | 3.28 | 74.9M |
| 2025-07-30 | 3.43 | 3.46 | 3.35 | 3.42 | 63.7M |
| 2025-07-29 | 3.41 | 3.45 | 3.25 | 3.43 | 160.9M |
| 2025-07-28 | 3.48 | 3.53 | 3.38 | 3.43 | 69.9M |
| 2025-07-25 | 3.56 | 3.60 | 3.45 | 3.46 | 89.2M |
| 2025-07-24 | 3.45 | 3.56 | 3.41 | 3.56 | 78.2M |
| 2025-07-23 | 3.41 | 3.56 | 3.33 | 3.45 | 105.6M |
| 2025-07-22 | 3.44 | 3.46 | 3.26 | 3.44 | 84.8M |
| 2025-07-21 | 3.31 | 3.45 | 3.27 | 3.43 | 85.6M |
| 2025-07-18 | 3.15 | 3.26 | 3.13 | 3.26 | 59.5M |
| 2025-07-17 | 3.15 | 3.18 | 3.07 | 3.14 | 56.6M |
| 2025-07-16 | 3.14 | 3.20 | 3.05 | 3.13 | 54.9M |
| 2025-07-15 | 3.10 | 3.19 | 2.99 | 3.13 | 79.6M |
| 2025-07-14 | 3.15 | 3.15 | 2.99 | 3.07 | 98.7M |
| 2025-07-11 | 2.81 | 3.38 | 2.80 | 3.05 | 314.5M |
| 2025-07-10 | 2.72 | 2.81 | 2.70 | 2.81 | 61.6M |
| 2025-07-09 | 2.73 | 2.77 | 2.70 | 2.70 | 40.8M |
| 2025-07-08 | 2.63 | 2.73 | 2.63 | 2.73 | 33.2M |
| 2025-07-07 | 2.64 | 2.65 | 2.61 | 2.64 | 14.8M |
| 2025-07-04 | 2.65 | 2.73 | 2.59 | 2.64 | 35.0M |
| 2025-07-03 | 2.65 | 2.70 | 2.61 | 2.68 | 19.1M |
| 2025-07-02 | 2.71 | 2.72 | 2.60 | 2.63 | 26.7M |
| 2025-06-30 | 2.76 | 2.76 | 2.64 | 2.68 | 31.4M |
| 2025-06-27 | 2.75 | 2.88 | 2.66 | 2.74 | 78.5M |
| 2025-06-26 | 2.90 | 2.90 | 2.63 | 2.72 | 113.6M |
| 2025-06-25 | 2.51 | 2.87 | 2.51 | 2.85 | 182.4M |
| 2025-06-24 | 2.38 | 2.50 | 2.38 | 2.49 | 45.5M |
| 2025-06-23 | 2.29 | 2.38 | 2.28 | 2.35 | 13.1M |
| 2025-06-20 | 2.27 | 2.31 | 2.27 | 2.31 | 14.1M |
| 2025-06-19 | 2.38 | 2.38 | 2.25 | 2.28 | 20.4M |
| 2025-06-18 | 2.43 | 2.43 | 2.35 | 2.37 | 13.9M |
| 2025-06-17 | 2.43 | 2.46 | 2.40 | 2.42 | 23.1M |
| 2025-06-16 | 2.35 | 2.42 | 2.34 | 2.40 | 20.2M |
| 2025-06-13 | 2.39 | 2.39 | 2.32 | 2.33 | 29.1M |
| 2025-06-12 | 2.36 | 2.43 | 2.32 | 2.38 | 46.3M |
| 2025-06-11 | 2.29 | 2.40 | 2.29 | 2.34 | 35.5M |
| 2025-06-10 | 2.28 | 2.31 | 2.23 | 2.28 | 18.2M |
| 2025-06-09 | 2.25 | 2.32 | 2.25 | 2.28 | 23.3M |
| 2025-06-06 | 2.27 | 2.28 | 2.23 | 2.23 | 7.3M |
| 2025-06-05 | 2.24 | 2.28 | 2.22 | 2.26 | 19.4M |
| 2025-06-04 | 2.20 | 2.24 | 2.19 | 2.22 | 13.1M |
| 2025-06-03 | 2.13 | 2.20 | 2.13 | 2.19 | 12.7M |
| 2025-06-02 | 2.14 | 2.14 | 2.06 | 2.12 | 2.7M |
| 2025-05-30 | 2.17 | 2.17 | 2.14 | 2.16 | 4.1M |
| 2025-05-29 | 2.15 | 2.18 | 2.15 | 2.17 | 11.1M |
| 2025-05-28 | 2.16 | 2.16 | 2.12 | 2.14 | 5.4M |
| 2025-05-27 | 2.17 | 2.17 | 2.14 | 2.15 | 4.6M |
| 2025-05-26 | 2.14 | 2.19 | 2.14 | 2.16 | 6.1M |
| 2025-05-23 | 2.15 | 2.19 | 2.14 | 2.15 | 8.1M |
| 2025-05-22 | 2.18 | 2.19 | 2.14 | 2.16 | 7.0M |
| 2025-05-21 | 2.19 | 2.20 | 2.17 | 2.18 | 6.2M |
| 2025-05-20 | 2.18 | 2.22 | 2.17 | 2.19 | 7.8M |
| 2025-05-19 | 2.17 | 2.19 | 2.15 | 2.19 | 7.0M |
| 2025-05-16 | 2.20 | 2.20 | 2.16 | 2.17 | 5.5M |
| 2025-05-15 | 2.24 | 2.25 | 2.19 | 2.19 | 8.8M |
| 2025-05-14 | 2.19 | 2.28 | 2.16 | 2.25 | 22.8M |
| 2025-05-13 | 2.27 | 2.27 | 2.16 | 2.17 | 22.1M |
| 2025-05-12 | 2.17 | 2.24 | 2.16 | 2.23 | 21.4M |
| 2025-05-09 | 2.18 | 2.18 | 2.13 | 2.14 | 6.9M |
| 2025-05-08 | 2.17 | 2.20 | 2.16 | 2.16 | 8.5M |
| 2025-05-07 | 2.24 | 2.29 | 2.16 | 2.17 | 36.2M |
| 2025-05-06 | 2.11 | 2.16 | 2.09 | 2.14 | 13.5M |
| 2025-05-02 | 2.06 | 2.15 | 2.06 | 2.15 | 1.8M |
| 2025-04-30 | 2.05 | 2.09 | 2.05 | 2.06 | 9.4M |
| 2025-04-29 | 2.05 | 2.06 | 2.03 | 2.05 | 5.4M |
| 2025-04-28 | 2.07 | 2.07 | 2.01 | 2.05 | 7.0M |
| 2025-04-25 | 2.04 | 2.10 | 2.04 | 2.07 | 8.9M |
| 2025-04-24 | 2.04 | 2.07 | 2.02 | 2.05 | 7.8M |
| 2025-04-23 | 2.03 | 2.06 | 2.03 | 2.04 | 11.6M |
| 2025-04-22 | 1.98 | 2.02 | 1.98 | 2.02 | 6.6M |
| 2025-04-17 | 1.97 | 2.01 | 1.97 | 1.98 | 7.7M |
| 2025-04-16 | 2.03 | 2.03 | 1.96 | 1.98 | 10.5M |
| 2025-04-15 | 2.04 | 2.04 | 2.01 | 2.03 | 4.2M |
| 2025-04-14 | 2.02 | 2.06 | 2.01 | 2.02 | 11.3M |
| 2025-04-11 | 1.96 | 2.04 | 1.96 | 1.99 | 14.6M |
| 2025-04-10 | 2.01 | 2.05 | 1.96 | 1.96 | 26.1M |
| 2025-04-09 | 1.83 | 1.95 | 1.80 | 1.94 | 26.3M |
| 2025-04-08 | 1.84 | 1.89 | 1.80 | 1.87 | 37.1M |
| 2025-04-07 | 2.08 | 2.08 | 1.79 | 1.81 | 61.0M |
| 2025-04-03 | 2.21 | 2.25 | 2.19 | 2.23 | 11.7M |
| 2025-04-02 | 2.21 | 2.25 | 2.21 | 2.24 | 6.9M |
| 2025-04-01 | 2.23 | 2.25 | 2.21 | 2.22 | 10.5M |
| 2025-03-31 | 2.29 | 2.29 | 2.20 | 2.22 | 17.4M |
| 2025-03-28 | 2.31 | 2.31 | 2.27 | 2.29 | 13.1M |
| 2025-03-27 | 2.30 | 2.33 | 2.27 | 2.30 | 9.7M |
| 2025-03-26 | 2.30 | 2.32 | 2.27 | 2.30 | 11.7M |
| 2025-03-25 | 2.32 | 2.34 | 2.28 | 2.29 | 13.5M |
| 2025-03-24 | 2.34 | 2.34 | 2.29 | 2.34 | 14.4M |
| 2025-03-21 | 2.40 | 2.42 | 2.31 | 2.33 | 22.7M |
| 2025-03-20 | 2.48 | 2.48 | 2.39 | 2.41 | 21.2M |
| 2025-03-19 | 2.46 | 2.50 | 2.45 | 2.48 | 15.3M |
| 2025-03-18 | 2.49 | 2.50 | 2.45 | 2.48 | 15.9M |
| 2025-03-17 | 2.50 | 2.50 | 2.44 | 2.47 | 17.7M |
| 2025-03-14 | 2.40 | 2.54 | 2.40 | 2.47 | 49.2M |
| 2025-03-13 | 2.40 | 2.43 | 2.35 | 2.38 | 13.5M |
| 2025-03-12 | 2.35 | 2.46 | 2.35 | 2.40 | 25.0M |
| 2025-03-11 | 2.29 | 2.36 | 2.28 | 2.35 | 16.2M |
| 2025-03-10 | 2.40 | 2.41 | 2.32 | 2.34 | 19.2M |
| 2025-03-07 | 2.45 | 2.46 | 2.38 | 2.39 | 19.9M |
| 2025-03-06 | 2.42 | 2.49 | 2.40 | 2.45 | 33.3M |
| 2025-03-05 | 2.38 | 2.42 | 2.34 | 2.37 | 20.8M |
| 2025-03-04 | 2.32 | 2.37 | 2.31 | 2.36 | 12.0M |
| 2025-03-03 | 2.37 | 2.43 | 2.32 | 2.34 | 18.7M |
| 2025-02-28 | 2.56 | 2.59 | 2.33 | 2.36 | 45.6M |
| 2025-02-27 | 2.52 | 2.59 | 2.45 | 2.54 | 46.1M |
| 2025-02-26 | 2.37 | 2.60 | 2.37 | 2.59 | 90.2M |
| 2025-02-25 | 2.41 | 2.41 | 2.35 | 2.37 | 18.3M |
| 2025-02-24 | 2.43 | 2.50 | 2.41 | 2.45 | 28.4M |
| 2025-02-21 | 2.38 | 2.45 | 2.34 | 2.45 | 32.6M |
| 2025-02-20 | 2.39 | 2.41 | 2.35 | 2.36 | 15.6M |
| 2025-02-19 | 2.33 | 2.46 | 2.31 | 2.39 | 36.4M |
| 2025-02-18 | 2.39 | 2.40 | 2.32 | 2.34 | 24.1M |
| 2025-02-17 | 2.36 | 2.45 | 2.34 | 2.38 | 37.6M |
| 2025-02-14 | 2.26 | 2.33 | 2.26 | 2.31 | 20.6M |
| 2025-02-13 | 2.38 | 2.40 | 2.23 | 2.24 | 28.8M |
| 2025-02-12 | 2.30 | 2.38 | 2.26 | 2.37 | 23.4M |
| 2025-02-11 | 2.35 | 2.35 | 2.27 | 2.27 | 12.2M |
| 2025-02-10 | 2.36 | 2.38 | 2.32 | 2.33 | 17.6M |
| 2025-02-07 | 2.23 | 2.38 | 2.20 | 2.32 | 48.1M |
| 2025-02-06 | 2.19 | 2.23 | 2.17 | 2.23 | 10.5M |
| 2025-02-05 | 2.24 | 2.24 | 2.17 | 2.17 | 10.3M |
| 2025-02-04 | 2.08 | 2.28 | 2.08 | 2.24 | 10.4M |
| 2025-02-03 | 2.14 | 2.15 | 2.04 | 2.10 | 4.2M |
| 2025-01-28 | 2.19 | 2.19 | 2.14 | 2.16 | 1.5M |
| 2025-01-27 | 2.24 | 2.27 | 2.19 | 2.20 | 9.1M |
| 2025-01-24 | 2.23 | 2.27 | 2.21 | 2.22 | 12.9M |
| 2025-01-23 | 2.21 | 2.31 | 2.20 | 2.20 | 28.7M |
| 2025-01-22 | 2.20 | 2.21 | 2.16 | 2.18 | 7.8M |
| 2025-01-21 | 2.21 | 2.24 | 2.19 | 2.20 | 16.3M |
| 2025-01-20 | 2.19 | 2.23 | 2.17 | 2.18 | 13.9M |
| 2025-01-17 | 2.17 | 2.19 | 2.15 | 2.15 | 12.7M |
| 2025-01-16 | 2.17 | 2.21 | 2.15 | 2.16 | 12.0M |
| 2025-01-15 | 2.16 | 2.19 | 2.14 | 2.16 | 11.2M |
| 2025-01-14 | 2.07 | 2.19 | 2.07 | 2.18 | 25.4M |
| 2025-01-13 | 2.03 | 2.07 | 2.02 | 2.06 | 6.6M |
| 2025-01-10 | 2.10 | 2.13 | 2.04 | 2.05 | 8.1M |
| 2025-01-09 | 2.08 | 2.13 | 2.08 | 2.11 | 6.4M |
| 2025-01-08 | 2.12 | 2.13 | 2.04 | 2.07 | 10.0M |
| 2025-01-07 | 2.14 | 2.16 | 2.09 | 2.12 | 15.4M |
| 2025-01-06 | 2.11 | 2.15 | 2.10 | 2.12 | 17.4M |
| 2025-01-03 | 2.19 | 2.19 | 2.11 | 2.11 | 16.5M |
| 2025-01-02 | 2.29 | 2.30 | 2.15 | 2.16 | 26.0M |