4.26
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 | 3.11 | 3.12 | 3.04 | 3.05 | 27.1M |
| 2024-12-30 | 3.13 | 3.14 | 3.08 | 3.11 | 26.7M |
| 2024-12-27 | 3.12 | 3.17 | 3.12 | 3.13 | 31.7M |
| 2024-12-26 | 3.13 | 3.14 | 3.11 | 3.12 | 18.7M |
| 2024-12-25 | 3.16 | 3.17 | 3.11 | 3.13 | 21.0M |
| 2024-12-24 | 3.13 | 3.17 | 3.12 | 3.16 | 24.0M |
| 2024-12-23 | 3.15 | 3.17 | 3.12 | 3.13 | 31.2M |
| 2024-12-20 | 3.21 | 3.22 | 3.14 | 3.15 | 31.8M |
| 2024-12-19 | 3.21 | 3.24 | 3.17 | 3.21 | 28.7M |
| 2024-12-18 | 3.24 | 3.28 | 3.22 | 3.23 | 30.3M |
| 2024-12-17 | 3.23 | 3.24 | 3.18 | 3.22 | 34.1M |
| 2024-12-16 | 3.25 | 3.27 | 3.21 | 3.24 | 36.2M |
| 2024-12-13 | 3.33 | 3.34 | 3.24 | 3.25 | 49.4M |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.34 | 39.9M |
| 2024-12-11 | 3.29 | 3.40 | 3.29 | 3.38 | 53.1M |
| 2024-12-10 | 3.40 | 3.43 | 3.30 | 3.30 | 57.0M |
| 2024-12-09 | 3.32 | 3.40 | 3.28 | 3.31 | 45.7M |
| 2024-12-06 | 3.26 | 3.34 | 3.25 | 3.32 | 47.6M |
| 2024-12-05 | 3.24 | 3.29 | 3.23 | 3.27 | 27.2M |
| 2024-12-04 | 3.26 | 3.28 | 3.23 | 3.25 | 29.7M |
| 2024-12-03 | 3.29 | 3.30 | 3.23 | 3.27 | 36.2M |
| 2024-12-02 | 3.19 | 3.31 | 3.18 | 3.29 | 55.8M |
| 2024-11-29 | 3.16 | 3.20 | 3.14 | 3.18 | 31.2M |
| 2024-11-28 | 3.14 | 3.19 | 3.13 | 3.16 | 31.4M |
| 2024-11-27 | 3.13 | 3.15 | 3.07 | 3.15 | 30.7M |
| 2024-11-26 | 3.14 | 3.17 | 3.12 | 3.13 | 22.7M |
| 2024-11-25 | 3.15 | 3.18 | 3.11 | 3.13 | 27.3M |
| 2024-11-22 | 3.24 | 3.26 | 3.13 | 3.14 | 38.6M |
| 2024-11-21 | 3.25 | 3.26 | 3.22 | 3.25 | 18.4M |
| 2024-11-20 | 3.22 | 3.26 | 3.20 | 3.25 | 26.4M |
| 2024-11-19 | 3.27 | 3.28 | 3.16 | 3.23 | 49.8M |
| 2024-11-18 | 3.21 | 3.33 | 3.20 | 3.26 | 74.4M |
| 2024-11-15 | 3.18 | 3.22 | 3.15 | 3.15 | 34.7M |
| 2024-11-14 | 3.30 | 3.30 | 3.18 | 3.19 | 39.2M |
| 2024-11-13 | 3.27 | 3.32 | 3.25 | 3.29 | 34.7M |
| 2024-11-12 | 3.31 | 3.34 | 3.26 | 3.29 | 48.5M |
| 2024-11-11 | 3.35 | 3.36 | 3.27 | 3.31 | 51.8M |
| 2024-11-08 | 3.46 | 3.49 | 3.35 | 3.37 | 47.0M |
| 2024-11-07 | 3.30 | 3.42 | 3.28 | 3.42 | 61.3M |
| 2024-11-06 | 3.33 | 3.34 | 3.26 | 3.31 | 47.4M |
| 2024-11-05 | 3.23 | 3.33 | 3.23 | 3.32 | 49.9M |
| 2024-11-04 | 3.30 | 3.31 | 3.20 | 3.23 | 48.7M |
| 2024-11-01 | 3.28 | 3.35 | 3.26 | 3.30 | 56.1M |
| 2024-10-31 | 3.26 | 3.32 | 3.23 | 3.28 | 49.5M |
| 2024-10-30 | 3.29 | 3.33 | 3.25 | 3.28 | 49.1M |
| 2024-10-29 | 3.49 | 3.51 | 3.32 | 3.33 | 75.7M |
| 2024-10-28 | 3.25 | 3.52 | 3.24 | 3.50 | 113.6M |
| 2024-10-25 | 3.19 | 3.23 | 3.17 | 3.22 | 26.0M |
| 2024-10-24 | 3.23 | 3.23 | 3.16 | 3.19 | 28.2M |
| 2024-10-23 | 3.20 | 3.25 | 3.18 | 3.24 | 32.5M |
| 2024-10-22 | 3.21 | 3.21 | 3.16 | 3.20 | 27.6M |
| 2024-10-21 | 3.25 | 3.26 | 3.18 | 3.19 | 35.7M |
| 2024-10-18 | 3.22 | 3.29 | 3.17 | 3.24 | 42.4M |
| 2024-10-17 | 3.30 | 3.33 | 3.23 | 3.23 | 36.4M |
| 2024-10-16 | 3.23 | 3.32 | 3.22 | 3.30 | 31.6M |
| 2024-10-15 | 3.30 | 3.34 | 3.24 | 3.24 | 29.5M |
| 2024-10-14 | 3.30 | 3.34 | 3.26 | 3.32 | 37.2M |
| 2024-10-11 | 3.33 | 3.38 | 3.22 | 3.25 | 40.0M |
| 2024-10-10 | 3.30 | 3.43 | 3.22 | 3.34 | 67.3M |
| 2024-10-09 | 3.47 | 3.47 | 3.30 | 3.32 | 86.7M |
| 2024-10-08 | 3.74 | 3.74 | 3.38 | 3.53 | 100.5M |
| 2024-09-30 | 3.25 | 3.40 | 3.22 | 3.40 | 97.9M |
| 2024-09-27 | 3.17 | 3.19 | 3.02 | 3.09 | 78.7M |
| 2024-09-26 | 2.89 | 3.09 | 2.87 | 3.08 | 70.2M |
| 2024-09-25 | 2.87 | 3.02 | 2.87 | 2.92 | 68.4M |
| 2024-09-24 | 2.67 | 2.83 | 2.67 | 2.83 | 57.1M |
| 2024-09-23 | 2.62 | 2.68 | 2.61 | 2.67 | 20.2M |
| 2024-09-20 | 2.63 | 2.65 | 2.61 | 2.63 | 22.9M |
| 2024-09-19 | 2.56 | 2.64 | 2.55 | 2.63 | 25.3M |
| 2024-09-18 | 2.56 | 2.58 | 2.51 | 2.57 | 17.7M |
| 2024-09-13 | 2.53 | 2.58 | 2.52 | 2.56 | 19.2M |
| 2024-09-12 | 2.52 | 2.55 | 2.51 | 2.53 | 17.6M |
| 2024-09-11 | 2.55 | 2.56 | 2.49 | 2.52 | 19.4M |
| 2024-09-10 | 2.59 | 2.61 | 2.52 | 2.55 | 21.5M |
| 2024-09-09 | 2.65 | 2.66 | 2.58 | 2.59 | 29.1M |
| 2024-09-06 | 2.68 | 2.71 | 2.65 | 2.67 | 20.3M |
| 2024-09-05 | 2.69 | 2.71 | 2.67 | 2.68 | 13.8M |
| 2024-09-04 | 2.74 | 2.75 | 2.68 | 2.69 | 19.1M |
| 2024-09-03 | 2.75 | 2.79 | 2.73 | 2.75 | 20.6M |
| 2024-09-02 | 2.75 | 2.78 | 2.72 | 2.75 | 27.3M |
| 2024-08-30 | 2.75 | 2.78 | 2.73 | 2.74 | 25.3M |
| 2024-08-29 | 2.74 | 2.77 | 2.74 | 2.75 | 13.3M |
| 2024-08-28 | 2.76 | 2.78 | 2.74 | 2.76 | 15.7M |
| 2024-08-27 | 2.78 | 2.79 | 2.74 | 2.77 | 20.0M |
| 2024-08-26 | 2.69 | 2.77 | 2.67 | 2.77 | 36.4M |
| 2024-08-23 | 2.66 | 2.69 | 2.64 | 2.68 | 24.5M |
| 2024-08-22 | 2.67 | 2.69 | 2.63 | 2.64 | 16.5M |
| 2024-08-21 | 2.68 | 2.69 | 2.66 | 2.67 | 12.4M |
| 2024-08-20 | 2.72 | 2.73 | 2.68 | 2.69 | 18.4M |
| 2024-08-19 | 2.72 | 2.75 | 2.72 | 2.72 | 14.7M |
| 2024-08-16 | 2.75 | 2.76 | 2.71 | 2.72 | 16.6M |
| 2024-08-15 | 2.73 | 2.77 | 2.72 | 2.75 | 17.0M |
| 2024-08-14 | 2.77 | 2.79 | 2.73 | 2.73 | 18.7M |
| 2024-08-13 | 2.77 | 2.81 | 2.75 | 2.78 | 21.6M |
| 2024-08-12 | 2.77 | 2.78 | 2.75 | 2.76 | 11.3M |
| 2024-08-09 | 2.77 | 2.80 | 2.77 | 2.77 | 13.2M |
| 2024-08-08 | 2.75 | 2.78 | 2.73 | 2.77 | 14.5M |
| 2024-08-07 | 2.77 | 2.77 | 2.74 | 2.75 | 11.0M |
| 2024-08-06 | 2.77 | 2.79 | 2.75 | 2.77 | 15.7M |
| 2024-08-05 | 2.78 | 2.81 | 2.75 | 2.77 | 19.8M |
| 2024-08-02 | 2.77 | 2.82 | 2.75 | 2.77 | 19.2M |
| 2024-08-01 | 2.80 | 2.82 | 2.77 | 2.77 | 16.3M |
| 2024-07-31 | 2.74 | 2.80 | 2.73 | 2.79 | 24.0M |
| 2024-07-30 | 2.72 | 2.74 | 2.70 | 2.73 | 12.7M |
| 2024-07-29 | 2.71 | 2.74 | 2.68 | 2.73 | 14.1M |
| 2024-07-26 | 2.68 | 2.72 | 2.67 | 2.71 | 12.3M |
| 2024-07-25 | 2.68 | 2.71 | 2.64 | 2.67 | 13.6M |
| 2024-07-24 | 2.72 | 2.73 | 2.68 | 2.68 | 16.9M |
| 2024-07-23 | 2.74 | 2.77 | 2.72 | 2.72 | 13.5M |
| 2024-07-22 | 2.76 | 2.76 | 2.73 | 2.75 | 12.5M |
| 2024-07-19 | 2.77 | 2.78 | 2.74 | 2.76 | 14.1M |
| 2024-07-18 | 2.77 | 2.79 | 2.74 | 2.78 | 16.5M |
| 2024-07-17 | 2.77 | 2.79 | 2.74 | 2.77 | 14.8M |
| 2024-07-16 | 2.77 | 2.79 | 2.76 | 2.78 | 11.5M |
| 2024-07-15 | 2.77 | 2.80 | 2.75 | 2.78 | 14.4M |
| 2024-07-12 | 2.77 | 2.81 | 2.76 | 2.78 | 19.8M |
| 2024-07-11 | 2.72 | 2.79 | 2.72 | 2.76 | 19.2M |
| 2024-07-10 | 2.70 | 2.73 | 2.68 | 2.71 | 14.6M |
| 2024-07-09 | 2.73 | 2.74 | 2.67 | 2.71 | 20.4M |
| 2024-07-08 | 2.78 | 2.79 | 2.72 | 2.73 | 14.6M |
| 2024-07-05 | 2.77 | 2.80 | 2.76 | 2.78 | 18.4M |
| 2024-07-04 | 2.83 | 2.84 | 2.75 | 2.77 | 25.0M |
| 2024-07-03 | 2.80 | 2.83 | 2.79 | 2.81 | 19.1M |
| 2024-07-02 | 2.76 | 2.81 | 2.76 | 2.80 | 24.1M |
| 2024-07-01 | 2.72 | 2.77 | 2.71 | 2.76 | 22.0M |
| 2024-06-28 | 2.74 | 2.76 | 2.70 | 2.72 | 22.6M |
| 2024-06-27 | 2.79 | 2.79 | 2.73 | 2.74 | 18.5M |
| 2024-06-26 | 2.75 | 2.80 | 2.74 | 2.80 | 15.9M |
| 2024-06-25 | 2.74 | 2.79 | 2.73 | 2.76 | 19.9M |
| 2024-06-24 | 2.79 | 2.79 | 2.72 | 2.75 | 24.1M |
| 2024-06-21 | 2.80 | 2.84 | 2.79 | 2.80 | 17.4M |
| 2024-06-20 | 2.84 | 2.86 | 2.79 | 2.80 | 20.5M |
| 2024-06-19 | 2.85 | 2.87 | 2.83 | 2.85 | 14.6M |
| 2024-06-18 | 2.85 | 2.88 | 2.84 | 2.86 | 17.9M |
| 2024-06-17 | 2.88 | 2.89 | 2.84 | 2.85 | 16.5M |
| 2024-06-14 | 2.85 | 2.91 | 2.85 | 2.90 | 27.7M |
| 2024-06-13 | 2.90 | 2.92 | 2.84 | 2.86 | 25.1M |
| 2024-06-12 | 2.91 | 2.93 | 2.89 | 2.91 | 18.9M |
| 2024-06-11 | 2.96 | 2.97 | 2.90 | 2.92 | 22.6M |
| 2024-06-07 | 2.96 | 2.98 | 2.93 | 2.97 | 27.6M |
| 2024-06-06 | 3.00 | 3.03 | 2.94 | 2.95 | 24.7M |
| 2024-06-05 | 3.05 | 3.06 | 3.00 | 3.00 | 17.5M |
| 2024-06-04 | 3.03 | 3.06 | 2.99 | 3.05 | 22.5M |
| 2024-06-03 | 3.13 | 3.13 | 3.01 | 3.02 | 45.3M |
| 2024-05-31 | 3.12 | 3.14 | 3.12 | 3.12 | 18.7M |
| 2024-05-30 | 3.14 | 3.18 | 3.12 | 3.12 | 35.2M |
| 2024-05-29 | 3.11 | 3.15 | 3.10 | 3.13 | 20.5M |
| 2024-05-28 | 3.15 | 3.17 | 3.11 | 3.12 | 37.3M |
| 2024-05-27 | 3.17 | 3.18 | 3.13 | 3.16 | 29.1M |
| 2024-05-24 | 3.17 | 3.20 | 3.15 | 3.15 | 24.1M |
| 2024-05-23 | 3.23 | 3.24 | 3.16 | 3.17 | 38.9M |
| 2024-05-22 | 3.22 | 3.26 | 3.21 | 3.24 | 30.8M |
| 2024-05-21 | 3.23 | 3.24 | 3.19 | 3.21 | 28.2M |
| 2024-05-20 | 3.24 | 3.27 | 3.22 | 3.24 | 34.5M |
| 2024-05-17 | 3.18 | 3.23 | 3.16 | 3.23 | 35.3M |
| 2024-05-16 | 3.16 | 3.23 | 3.15 | 3.19 | 36.2M |
| 2024-05-15 | 3.16 | 3.18 | 3.13 | 3.15 | 25.3M |
| 2024-05-14 | 3.21 | 3.23 | 3.15 | 3.17 | 28.3M |
| 2024-05-13 | 3.18 | 3.23 | 3.15 | 3.21 | 39.0M |
| 2024-05-10 | 3.21 | 3.21 | 3.15 | 3.20 | 20.9M |
| 2024-05-09 | 3.14 | 3.21 | 3.14 | 3.19 | 26.9M |
| 2024-05-08 | 3.19 | 3.21 | 3.14 | 3.15 | 29.1M |
| 2024-05-07 | 3.27 | 3.27 | 3.19 | 3.20 | 43.7M |
| 2024-05-06 | 3.22 | 3.28 | 3.20 | 3.27 | 41.4M |
| 2024-04-30 | 3.23 | 3.26 | 3.18 | 3.19 | 32.5M |
| 2024-04-29 | 3.17 | 3.24 | 3.14 | 3.24 | 39.4M |
| 2024-04-26 | 3.12 | 3.19 | 3.09 | 3.19 | 48.2M |
| 2024-04-25 | 3.08 | 3.16 | 3.07 | 3.13 | 54.0M |
| 2024-04-24 | 3.09 | 3.11 | 3.05 | 3.09 | 64.5M |
| 2024-04-23 | 3.25 | 3.26 | 3.08 | 3.11 | 86.6M |
| 2024-04-22 | 3.41 | 3.46 | 3.23 | 3.26 | 83.1M |
| 2024-04-19 | 3.39 | 3.52 | 3.39 | 3.48 | 45.2M |
| 2024-04-18 | 3.38 | 3.44 | 3.37 | 3.41 | 33.2M |
| 2024-04-17 | 3.35 | 3.40 | 3.32 | 3.40 | 43.9M |
| 2024-04-16 | 3.38 | 3.44 | 3.31 | 3.34 | 48.7M |
| 2024-04-15 | 3.38 | 3.44 | 3.31 | 3.41 | 36.4M |
| 2024-04-12 | 3.40 | 3.42 | 3.37 | 3.38 | 25.0M |
| 2024-04-11 | 3.35 | 3.45 | 3.33 | 3.41 | 33.8M |
| 2024-04-10 | 3.39 | 3.43 | 3.34 | 3.37 | 30.8M |
| 2024-04-09 | 3.36 | 3.41 | 3.35 | 3.38 | 22.4M |
| 2024-04-08 | 3.40 | 3.43 | 3.36 | 3.38 | 42.2M |
| 2024-04-03 | 3.31 | 3.37 | 3.31 | 3.36 | 43.0M |
| 2024-04-02 | 3.26 | 3.32 | 3.25 | 3.32 | 44.1M |
| 2024-04-01 | 3.20 | 3.26 | 3.20 | 3.25 | 30.4M |
| 2024-03-29 | 3.15 | 3.20 | 3.15 | 3.20 | 23.3M |
| 2024-03-28 | 3.16 | 3.20 | 3.13 | 3.15 | 24.3M |
| 2024-03-27 | 3.21 | 3.24 | 3.16 | 3.17 | 18.9M |
| 2024-03-26 | 3.22 | 3.25 | 3.18 | 3.22 | 24.4M |
| 2024-03-25 | 3.21 | 3.27 | 3.20 | 3.22 | 25.0M |
| 2024-03-22 | 3.26 | 3.27 | 3.19 | 3.21 | 27.3M |
| 2024-03-21 | 3.27 | 3.30 | 3.25 | 3.26 | 24.1M |
| 2024-03-20 | 3.27 | 3.30 | 3.25 | 3.28 | 21.1M |
| 2024-03-19 | 3.29 | 3.35 | 3.27 | 3.30 | 33.6M |
| 2024-03-18 | 3.28 | 3.31 | 3.25 | 3.29 | 33.2M |
| 2024-03-15 | 3.19 | 3.29 | 3.17 | 3.28 | 34.1M |
| 2024-03-14 | 3.21 | 3.26 | 3.20 | 3.22 | 21.5M |
| 2024-03-13 | 3.23 | 3.25 | 3.21 | 3.22 | 17.0M |
| 2024-03-12 | 3.28 | 3.28 | 3.22 | 3.25 | 23.1M |
| 2024-03-11 | 3.26 | 3.29 | 3.23 | 3.27 | 27.0M |
| 2024-03-08 | 3.27 | 3.29 | 3.23 | 3.27 | 18.3M |
| 2024-03-07 | 3.21 | 3.32 | 3.20 | 3.27 | 33.8M |
| 2024-03-06 | 3.17 | 3.23 | 3.16 | 3.21 | 23.2M |
| 2024-03-05 | 3.20 | 3.21 | 3.15 | 3.18 | 26.6M |
| 2024-03-04 | 3.28 | 3.29 | 3.20 | 3.21 | 38.5M |
| 2024-03-01 | 3.31 | 3.32 | 3.27 | 3.29 | 31.9M |
| 2024-02-29 | 3.29 | 3.33 | 3.28 | 3.31 | 28.9M |
| 2024-02-28 | 3.32 | 3.38 | 3.30 | 3.30 | 36.4M |
| 2024-02-27 | 3.31 | 3.34 | 3.29 | 3.33 | 21.7M |
| 2024-02-26 | 3.35 | 3.36 | 3.31 | 3.32 | 29.1M |
| 2024-02-23 | 3.38 | 3.38 | 3.32 | 3.34 | 19.7M |
| 2024-02-22 | 3.34 | 3.39 | 3.33 | 3.36 | 20.7M |
| 2024-02-21 | 3.34 | 3.41 | 3.29 | 3.36 | 29.6M |
| 2024-02-20 | 3.31 | 3.35 | 3.28 | 3.34 | 23.2M |
| 2024-02-19 | 3.40 | 3.40 | 3.29 | 3.33 | 40.0M |
| 2024-02-08 | 3.28 | 3.42 | 3.27 | 3.35 | 55.2M |
| 2024-02-07 | 3.17 | 3.29 | 3.17 | 3.28 | 57.9M |
| 2024-02-06 | 2.95 | 3.21 | 2.95 | 3.19 | 51.3M |
| 2024-02-05 | 3.09 | 3.12 | 2.92 | 3.01 | 45.7M |
| 2024-02-02 | 3.15 | 3.23 | 3.03 | 3.10 | 32.9M |
| 2024-02-01 | 3.17 | 3.22 | 3.12 | 3.16 | 29.1M |
| 2024-01-31 | 3.23 | 3.28 | 3.16 | 3.19 | 28.4M |
| 2024-01-30 | 3.31 | 3.34 | 3.25 | 3.27 | 28.0M |
| 2024-01-29 | 3.34 | 3.36 | 3.30 | 3.32 | 25.8M |
| 2024-01-26 | 3.28 | 3.34 | 3.27 | 3.34 | 24.9M |
| 2024-01-25 | 3.14 | 3.29 | 3.13 | 3.27 | 32.7M |
| 2024-01-24 | 3.06 | 3.15 | 3.02 | 3.14 | 31.7M |
| 2024-01-23 | 3.04 | 3.07 | 2.97 | 3.05 | 26.5M |
| 2024-01-22 | 3.16 | 3.16 | 2.99 | 3.02 | 23.2M |
| 2024-01-19 | 3.15 | 3.20 | 3.12 | 3.16 | 29.8M |
| 2024-01-18 | 3.22 | 3.23 | 3.07 | 3.15 | 39.8M |
| 2024-01-17 | 3.31 | 3.31 | 3.24 | 3.24 | 16.2M |
| 2024-01-16 | 3.32 | 3.34 | 3.27 | 3.31 | 22.0M |
| 2024-01-15 | 3.36 | 3.36 | 3.32 | 3.34 | 19.4M |
| 2024-01-12 | 3.37 | 3.41 | 3.36 | 3.36 | 16.7M |
| 2024-01-11 | 3.38 | 3.40 | 3.34 | 3.38 | 17.5M |
| 2024-01-10 | 3.40 | 3.41 | 3.37 | 3.38 | 13.4M |
| 2024-01-09 | 3.38 | 3.43 | 3.34 | 3.41 | 20.4M |
| 2024-01-08 | 3.48 | 3.48 | 3.38 | 3.39 | 25.1M |
| 2024-01-05 | 3.49 | 3.53 | 3.47 | 3.48 | 22.8M |
| 2024-01-04 | 3.50 | 3.51 | 3.46 | 3.48 | 21.7M |
| 2024-01-03 | 3.46 | 3.51 | 3.45 | 3.49 | 27.6M |
| 2024-01-02 | 3.46 | 3.48 | 3.43 | 3.46 | 25.0M |