1.35
Last Update: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2.80 | 2.86 | 2.72 | 2.82 | 0.2M |
| 2023-12-28 | 2.86 | 2.92 | 2.78 | 2.82 | 0.7M |
| 2023-12-27 | 2.80 | 3.00 | 2.76 | 2.82 | 0.9M |
| 2023-12-22 | 3.00 | 3.00 | 2.44 | 2.80 | 0.1M |
| 2023-12-21 | 2.86 | 2.94 | 2.80 | 2.82 | 0.1M |
| 2023-12-20 | 3.40 | 3.40 | 2.82 | 2.86 | 0.1M |
| 2023-12-19 | 3.28 | 3.32 | 2.80 | 3.00 | 0.2M |
| 2023-12-18 | 3.56 | 3.58 | 3.20 | 3.30 | 0.2M |
| 2023-12-15 | 3.74 | 3.90 | 3.58 | 3.60 | 0.7M |
| 2023-12-14 | 3.74 | 4.00 | 3.74 | 3.88 | 0.4M |
| 2023-12-13 | 3.60 | 4.00 | 3.56 | 3.74 | 0.6M |
| 2023-12-12 | 3.70 | 3.70 | 3.56 | 3.56 | 0.1M |
| 2023-12-11 | 3.96 | 3.96 | 3.52 | 3.70 | 0.2M |
| 2023-12-08 | 3.76 | 3.86 | 3.36 | 3.60 | 0.6M |
| 2023-12-07 | 4.72 | 4.72 | 3.80 | 3.82 | 0.6M |
| 2023-12-06 | 4.80 | 4.92 | 4.36 | 4.56 | 0.2M |
| 2023-12-05 | 5.10 | 5.30 | 4.72 | 4.78 | 0.2M |
| 2023-12-04 | 5.50 | 5.50 | 5.30 | 5.30 | 0.1M |
| 2023-12-01 | 5.30 | 5.50 | 5.30 | 5.50 | 0.1M |
| 2023-11-30 | 5.70 | 5.70 | 5.40 | 5.40 | 0.3M |
| 2023-11-29 | 5.70 | 5.70 | 5.60 | 5.60 | 0.2M |
| 2023-11-28 | 5.80 | 5.80 | 5.50 | 5.70 | 0.2M |
| 2023-11-27 | 6.10 | 6.10 | 5.80 | 5.80 | 0.2M |
| 2023-11-24 | 6.10 | 6.10 | 6.00 | 6.10 | 0.1M |
| 2023-11-23 | 6.10 | 6.20 | 6.00 | 6.20 | 0.0M |
| 2023-11-22 | 6.40 | 6.40 | 6.10 | 6.20 | 0.0M |
| 2023-11-21 | 6.40 | 6.40 | 6.20 | 6.20 | 0.1M |
| 2023-11-20 | 6.20 | 6.60 | 6.20 | 6.40 | 0.1M |
| 2023-11-17 | 6.20 | 6.20 | 6.00 | 6.20 | 0.1M |
| 2023-11-16 | 6.40 | 6.40 | 6.10 | 6.10 | 0.3M |
| 2023-11-15 | 6.40 | 6.40 | 6.20 | 6.40 | 0.3M |
| 2023-11-14 | 6.30 | 6.50 | 6.20 | 6.40 | 0.1M |
| 2023-11-13 | 6.30 | 6.40 | 6.30 | 6.40 | 0.0M |
| 2023-11-10 | 6.30 | 6.40 | 6.30 | 6.40 | 0.0M |
| 2023-11-09 | 6.40 | 6.40 | 6.30 | 6.30 | 0.0M |
| 2023-11-08 | 6.40 | 6.50 | 6.40 | 6.40 | 0.1M |
| 2023-11-07 | 6.60 | 6.60 | 6.50 | 6.50 | 0.1M |
| 2023-11-06 | 6.50 | 6.70 | 6.50 | 6.60 | 0.0M |
| 2023-11-03 | 6.40 | 6.50 | 6.30 | 6.40 | 0.0M |
| 2023-11-02 | 6.60 | 6.60 | 6.40 | 6.50 | 0.1M |
| 2023-11-01 | 6.60 | 6.60 | 6.50 | 6.50 | 0.1M |
| 2023-10-31 | 6.60 | 6.60 | 6.50 | 6.50 | 0.0M |
| 2023-10-30 | 6.50 | 6.90 | 6.50 | 6.60 | 0.2M |
| 2023-10-27 | 6.80 | 6.80 | 6.50 | 6.50 | 0.1M |
| 2023-10-26 | 6.70 | 7.00 | 6.60 | 6.70 | 0.1M |
| 2023-10-25 | 7.20 | 7.30 | 6.70 | 6.70 | 0.1M |
| 2023-10-24 | 7.10 | 7.20 | 7.00 | 7.20 | 0.1M |
| 2023-10-20 | 7.20 | 7.40 | 7.10 | 7.40 | 0.1M |
| 2023-10-19 | 7.20 | 7.40 | 7.10 | 7.40 | 0.1M |
| 2023-10-18 | 7.60 | 7.60 | 7.20 | 7.30 | 0.2M |
| 2023-10-17 | 7.60 | 7.60 | 7.40 | 7.60 | 0.2M |
| 2023-10-16 | 7.30 | 7.60 | 7.30 | 7.50 | 0.1M |
| 2023-10-13 | 7.50 | 7.70 | 7.20 | 7.40 | 0.2M |
| 2023-10-12 | 7.60 | 7.70 | 7.40 | 7.60 | 0.2M |
| 2023-10-11 | 7.10 | 7.60 | 7.10 | 7.50 | 0.1M |
| 2023-10-10 | 7.10 | 7.50 | 6.80 | 7.50 | 0.2M |
| 2023-10-09 | 7.50 | 7.50 | 7.20 | 7.20 | 0.0M |
| 2023-10-06 | 7.80 | 7.90 | 7.50 | 7.50 | 0.1M |
| 2023-10-05 | 7.90 | 8.00 | 7.60 | 8.00 | 0.3M |
| 2023-10-04 | 7.70 | 8.30 | 7.70 | 7.80 | 0.4M |
| 2023-10-03 | 7.60 | 7.80 | 7.30 | 7.70 | 0.4M |
| 2023-09-29 | 7.60 | 7.80 | 7.20 | 7.80 | 0.4M |
| 2023-09-28 | 8.00 | 8.20 | 7.40 | 7.80 | 0.6M |
| 2023-09-27 | 8.10 | 8.20 | 7.80 | 7.80 | 0.2M |
| 2023-09-26 | 8.10 | 8.20 | 7.90 | 8.00 | 0.3M |
| 2023-09-25 | 7.80 | 8.30 | 7.80 | 8.00 | 1.5M |
| 2023-09-22 | 8.00 | 8.10 | 7.90 | 7.90 | 0.4M |
| 2023-09-21 | 7.90 | 8.20 | 7.80 | 8.10 | 0.8M |
| 2023-09-20 | 8.00 | 8.30 | 7.80 | 7.80 | 1.1M |
| 2023-09-19 | 8.00 | 8.20 | 7.90 | 8.10 | 0.7M |
| 2023-09-18 | 8.20 | 8.50 | 7.80 | 8.00 | 1.0M |
| 2023-09-15 | 8.10 | 8.20 | 7.80 | 8.20 | 0.6M |
| 2023-09-14 | 8.20 | 8.30 | 8.10 | 8.10 | 0.7M |
| 2023-09-13 | 8.50 | 8.50 | 8.10 | 8.30 | 0.5M |
| 2023-09-12 | 8.90 | 9.00 | 8.40 | 8.50 | 0.8M |
| 2023-09-11 | 8.70 | 9.10 | 8.60 | 8.80 | 0.6M |
| 2023-09-07 | 8.80 | 9.40 | 8.60 | 8.80 | 0.6M |
| 2023-09-06 | 8.00 | 9.10 | 7.90 | 8.70 | 0.7M |
| 2023-09-05 | 8.70 | 8.70 | 7.80 | 7.80 | 0.1M |
| 2023-09-04 | 8.00 | 8.30 | 7.60 | 8.10 | 0.1M |
| 2023-08-31 | 8.60 | 8.60 | 8.00 | 8.10 | 0.1M |
| 2023-08-30 | 8.20 | 8.60 | 8.20 | 8.30 | 0.3M |
| 2023-08-29 | 9.20 | 9.50 | 8.20 | 8.20 | 0.2M |
| 2023-08-28 | 8.70 | 9.70 | 8.70 | 9.20 | 0.3M |
| 2023-08-25 | 8.60 | 9.40 | 8.40 | 8.70 | 1.0M |
| 2023-08-24 | 6.40 | 9.40 | 6.20 | 8.60 | 1.7M |
| 2023-08-23 | 6.30 | 6.50 | 6.20 | 6.40 | 0.0M |
| 2023-08-22 | 6.30 | 6.30 | 6.10 | 6.30 | 0.0M |
| 2023-08-21 | 6.30 | 6.30 | 6.10 | 6.30 | 0.0M |
| 2023-08-18 | 6.30 | 6.40 | 6.30 | 6.30 | 0.0M |
| 2023-08-17 | 6.40 | 6.50 | 6.30 | 6.50 | 0.0M |
| 2023-08-16 | 6.40 | 6.50 | 6.20 | 6.50 | 0.0M |
| 2023-08-15 | 6.40 | 6.50 | 6.20 | 6.50 | 0.0M |
| 2023-08-14 | 6.20 | 6.40 | 6.20 | 6.40 | 0.0M |
| 2023-08-11 | 6.00 | 6.40 | 5.90 | 6.30 | 0.1M |
| 2023-08-10 | 5.90 | 6.00 | 5.80 | 6.00 | 0.0M |
| 2023-08-09 | 5.90 | 6.00 | 5.70 | 5.90 | 0.2M |
| 2023-08-08 | 6.20 | 6.20 | 6.00 | 6.10 | 0.1M |
| 2023-08-07 | 6.30 | 6.30 | 6.20 | 6.20 | 0.0M |
| 2023-08-04 | 6.20 | 6.30 | 6.20 | 6.30 | 0.0M |
| 2023-08-03 | 6.40 | 6.50 | 6.20 | 6.40 | 0.0M |
| 2023-08-02 | 6.30 | 6.40 | 6.20 | 6.40 | 0.4M |
| 2023-08-01 | 6.20 | 6.40 | 6.20 | 6.40 | 0.3M |
| 2023-07-31 | 6.20 | 6.40 | 6.10 | 6.20 | 0.4M |
| 2023-07-28 | 6.20 | 6.30 | 6.00 | 6.10 | 0.2M |
| 2023-07-27 | 6.60 | 6.60 | 6.30 | 6.40 | 0.1M |
| 2023-07-26 | 6.30 | 6.50 | 6.10 | 6.50 | 0.1M |
| 2023-07-25 | 5.90 | 6.60 | 5.90 | 6.30 | 0.2M |
| 2023-07-24 | 6.20 | 6.30 | 5.90 | 5.90 | 0.1M |
| 2023-07-21 | 6.40 | 6.60 | 6.30 | 6.40 | 0.2M |
| 2023-07-20 | 7.30 | 7.30 | 6.30 | 6.40 | 0.7M |
| 2023-07-19 | 7.80 | 7.80 | 7.40 | 7.50 | 0.2M |
| 2023-07-18 | 8.20 | 8.40 | 7.50 | 7.80 | 0.3M |
| 2023-07-14 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2023-07-13 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2023-07-12 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2023-07-11 | 8.10 | 8.20 | 7.70 | 8.20 | 0.2M |
| 2023-07-10 | 8.10 | 8.20 | 8.00 | 8.00 | 0.2M |
| 2023-07-07 | 8.30 | 8.40 | 8.10 | 8.30 | 0.1M |
| 2023-07-06 | 8.50 | 8.50 | 8.10 | 8.40 | 0.1M |
| 2023-07-05 | 8.70 | 8.90 | 8.40 | 8.40 | 0.4M |
| 2023-07-04 | 8.40 | 8.70 | 8.40 | 8.60 | 0.1M |
| 2023-07-03 | 8.80 | 8.90 | 8.40 | 8.60 | 0.3M |
| 2023-06-30 | 8.70 | 8.90 | 8.40 | 8.90 | 0.2M |
| 2023-06-29 | 8.50 | 8.70 | 8.50 | 8.60 | 0.2M |
| 2023-06-28 | 8.80 | 8.80 | 8.40 | 8.60 | 0.3M |
| 2023-06-27 | 8.80 | 9.00 | 8.50 | 8.80 | 0.2M |
| 2023-06-26 | 8.80 | 9.00 | 8.80 | 8.90 | 0.2M |
| 2023-06-23 | 8.90 | 9.00 | 8.80 | 9.00 | 0.1M |
| 2023-06-21 | 9.00 | 9.00 | 8.90 | 9.00 | 0.0M |
| 2023-06-20 | 9.00 | 9.10 | 9.00 | 9.00 | 0.1M |
| 2023-06-19 | 9.10 | 9.20 | 8.90 | 9.00 | 0.0M |
| 2023-06-16 | 9.10 | 9.20 | 9.00 | 9.10 | 0.1M |
| 2023-06-15 | 9.20 | 9.20 | 9.10 | 9.10 | 0.0M |
| 2023-06-14 | 9.10 | 9.20 | 9.00 | 9.20 | 0.1M |
| 2023-06-13 | 9.20 | 9.20 | 9.00 | 9.10 | 0.1M |
| 2023-06-12 | 9.30 | 9.50 | 9.10 | 9.20 | 0.2M |
| 2023-06-09 | 9.20 | 9.50 | 9.10 | 9.20 | 0.2M |
| 2023-06-08 | 9.30 | 9.30 | 8.90 | 9.10 | 0.1M |
| 2023-06-07 | 9.10 | 9.20 | 8.90 | 9.20 | 0.1M |
| 2023-06-06 | 9.20 | 9.20 | 8.70 | 9.10 | 0.0M |
| 2023-06-05 | 9.20 | 9.20 | 9.00 | 9.20 | 0.1M |
| 2023-06-02 | 9.30 | 9.40 | 9.00 | 9.20 | 0.1M |
| 2023-06-01 | 9.40 | 9.40 | 9.00 | 9.20 | 0.1M |
| 2023-05-31 | 9.10 | 9.60 | 9.10 | 9.30 | 0.1M |
| 2023-05-30 | 9.70 | 9.70 | 9.20 | 9.20 | 0.1M |
| 2023-05-29 | 10.00 | 10.20 | 9.40 | 9.70 | 0.6M |
| 2023-05-25 | 9.40 | 9.40 | 9.20 | 9.20 | 0.0M |
| 2023-05-24 | 9.40 | 9.40 | 9.10 | 9.20 | 0.1M |
| 2023-05-23 | 9.40 | 9.60 | 9.30 | 9.30 | 0.1M |
| 2023-05-22 | 9.30 | 9.50 | 9.30 | 9.50 | 0.0M |
| 2023-05-19 | 9.20 | 9.50 | 9.20 | 9.50 | 0.0M |
| 2023-05-18 | 9.30 | 9.40 | 9.20 | 9.30 | 0.0M |
| 2023-05-17 | 9.40 | 9.70 | 9.10 | 9.30 | 0.1M |
| 2023-05-16 | 9.80 | 10.00 | 9.40 | 9.40 | 0.1M |
| 2023-05-15 | 9.90 | 10.00 | 9.70 | 10.00 | 0.2M |
| 2023-05-12 | 9.90 | 10.00 | 9.70 | 10.00 | 0.0M |
| 2023-05-11 | 9.90 | 10.00 | 9.60 | 10.00 | 0.0M |
| 2023-05-10 | 10.00 | 10.00 | 9.80 | 9.90 | 0.0M |
| 2023-05-09 | 9.80 | 10.00 | 9.60 | 10.00 | 0.1M |
| 2023-05-08 | 10.00 | 10.00 | 9.80 | 10.00 | 0.0M |
| 2023-05-05 | 9.80 | 10.00 | 9.60 | 10.00 | 0.1M |
| 2023-05-04 | 10.00 | 10.60 | 10.00 | 10.00 | 0.3M |
| 2023-05-03 | 10.00 | 10.00 | 9.80 | 10.00 | 0.1M |
| 2023-05-02 | 10.20 | 10.20 | 9.90 | 10.00 | 0.3M |
| 2023-04-28 | 11.00 | 11.00 | 9.90 | 10.20 | 0.4M |
| 2023-04-27 | 10.60 | 11.00 | 10.40 | 11.00 | 0.1M |
| 2023-04-26 | 10.80 | 11.20 | 10.20 | 10.60 | 0.3M |
| 2023-04-25 | 11.20 | 11.20 | 10.40 | 10.80 | 0.1M |
| 2023-04-24 | 12.40 | 12.40 | 11.00 | 11.20 | 0.4M |
| 2023-04-21 | 13.00 | 13.20 | 11.80 | 12.80 | 0.4M |
| 2023-04-20 | 13.00 | 13.20 | 12.20 | 13.00 | 0.4M |
| 2023-04-19 | 12.60 | 13.00 | 12.40 | 13.00 | 0.4M |
| 2023-04-18 | 12.60 | 13.00 | 12.40 | 12.40 | 0.5M |
| 2023-04-17 | 11.20 | 12.60 | 10.40 | 12.20 | 0.9M |
| 2023-04-14 | 10.80 | 11.00 | 10.60 | 11.00 | 0.5M |
| 2023-04-13 | 10.00 | 11.00 | 9.90 | 10.60 | 0.3M |
| 2023-04-12 | 10.20 | 10.20 | 9.90 | 10.00 | 0.1M |
| 2023-04-11 | 10.20 | 10.80 | 9.40 | 10.00 | 0.6M |
| 2023-04-06 | 9.60 | 10.20 | 8.00 | 10.20 | 0.6M |
| 2023-04-04 | 10.80 | 11.00 | 9.50 | 9.60 | 0.5M |
| 2023-04-03 | 10.80 | 11.80 | 10.00 | 10.80 | 0.8M |
| 2023-03-31 | 11.20 | 11.60 | 9.60 | 10.80 | 1.0M |
| 2023-03-30 | 11.20 | 11.40 | 10.80 | 11.00 | 0.2M |
| 2023-03-29 | 10.80 | 11.20 | 10.60 | 11.00 | 0.3M |
| 2023-03-28 | 11.20 | 11.20 | 11.00 | 11.20 | 0.3M |
| 2023-03-27 | 11.40 | 11.40 | 11.00 | 11.20 | 0.1M |
| 2023-03-24 | 11.40 | 11.60 | 11.20 | 11.40 | 0.1M |
| 2023-03-23 | 11.20 | 11.80 | 11.20 | 11.40 | 0.2M |
| 2023-03-22 | 11.60 | 11.80 | 11.40 | 11.40 | 0.1M |
| 2023-03-21 | 10.80 | 11.40 | 10.80 | 11.40 | 0.1M |
| 2023-03-20 | 11.80 | 11.80 | 10.80 | 10.80 | 0.1M |
| 2023-03-17 | 11.20 | 11.60 | 11.20 | 11.60 | 0.1M |
| 2023-03-16 | 11.60 | 12.20 | 11.00 | 11.20 | 0.2M |
| 2023-03-15 | 12.60 | 12.80 | 11.80 | 12.00 | 0.1M |
| 2023-03-14 | 12.40 | 12.60 | 11.80 | 12.40 | 0.1M |
| 2023-03-13 | 11.60 | 12.40 | 11.20 | 12.40 | 0.5M |
| 2023-03-10 | 11.40 | 11.60 | 11.00 | 11.60 | 0.2M |
| 2023-03-09 | 11.80 | 12.00 | 11.40 | 11.60 | 0.4M |
| 2023-03-08 | 12.20 | 12.80 | 11.60 | 12.20 | 0.4M |
| 2023-03-07 | 11.20 | 13.00 | 11.00 | 12.60 | 0.9M |
| 2023-03-06 | 9.70 | 11.00 | 9.70 | 11.00 | 0.6M |
| 2023-03-03 | 10.00 | 10.20 | 9.60 | 9.70 | 0.1M |
| 2023-03-02 | 9.90 | 10.20 | 9.80 | 9.90 | 0.1M |
| 2023-03-01 | 10.20 | 10.60 | 9.90 | 10.00 | 0.2M |
| 2023-02-28 | 10.40 | 10.40 | 9.80 | 10.20 | 0.2M |
| 2023-02-27 | 10.00 | 10.60 | 9.80 | 10.40 | 0.4M |
| 2023-02-24 | 10.60 | 10.60 | 9.90 | 10.00 | 0.2M |
| 2023-02-23 | 10.60 | 10.80 | 9.90 | 10.80 | 0.3M |
| 2023-02-22 | 11.00 | 11.00 | 10.40 | 10.80 | 0.1M |
| 2023-02-21 | 11.00 | 11.20 | 10.60 | 10.80 | 0.0M |
| 2023-02-20 | 11.40 | 11.60 | 10.80 | 11.00 | 0.2M |
| 2023-02-17 | 11.40 | 11.40 | 10.60 | 11.00 | 0.2M |
| 2023-02-16 | 11.40 | 11.80 | 11.00 | 11.20 | 0.1M |
| 2023-02-15 | 11.20 | 11.60 | 11.20 | 11.40 | 0.0M |
| 2023-02-14 | 11.80 | 12.00 | 11.40 | 11.40 | 0.0M |
| 2023-02-13 | 12.00 | 12.20 | 11.60 | 12.20 | 0.1M |
| 2023-02-10 | 12.40 | 12.60 | 12.00 | 12.00 | 0.1M |
| 2023-02-09 | 12.40 | 12.60 | 12.00 | 12.20 | 0.2M |
| 2023-02-08 | 12.40 | 13.00 | 12.20 | 12.60 | 0.6M |
| 2023-02-07 | 12.00 | 12.60 | 11.80 | 12.40 | 0.3M |
| 2023-02-06 | 11.60 | 12.60 | 11.60 | 12.20 | 0.3M |
| 2023-02-03 | 12.00 | 12.40 | 11.60 | 12.00 | 0.2M |
| 2023-02-02 | 11.80 | 12.40 | 10.40 | 12.40 | 0.4M |
| 2023-02-01 | 12.00 | 12.40 | 11.80 | 12.00 | 0.0M |
| 2023-01-31 | 12.00 | 12.20 | 11.80 | 12.20 | 0.1M |
| 2023-01-30 | 12.60 | 13.00 | 12.20 | 12.40 | 0.1M |
| 2023-01-27 | 12.20 | 12.60 | 12.20 | 12.60 | 0.0M |
| 2023-01-26 | 12.60 | 12.60 | 12.00 | 12.40 | 0.1M |
| 2023-01-20 | 12.60 | 13.40 | 12.40 | 12.80 | 0.3M |
| 2023-01-19 | 11.80 | 12.60 | 11.60 | 12.60 | 0.1M |
| 2023-01-18 | 11.60 | 12.00 | 11.40 | 12.00 | 0.1M |
| 2023-01-17 | 11.20 | 12.40 | 11.00 | 11.80 | 0.2M |
| 2023-01-16 | 12.20 | 12.40 | 11.00 | 11.20 | 0.1M |
| 2023-01-13 | 12.20 | 12.60 | 11.40 | 12.20 | 0.2M |
| 2023-01-12 | 11.00 | 12.00 | 10.60 | 12.00 | 0.1M |
| 2023-01-11 | 12.60 | 12.60 | 11.00 | 11.20 | 0.3M |
| 2023-01-10 | 13.00 | 13.20 | 12.20 | 12.60 | 0.1M |
| 2023-01-09 | 12.60 | 13.00 | 12.40 | 13.00 | 0.1M |
| 2023-01-06 | 14.20 | 14.20 | 12.80 | 13.00 | 0.3M |
| 2023-01-05 | 13.80 | 14.60 | 13.80 | 14.40 | 0.2M |
| 2023-01-04 | 13.40 | 13.80 | 13.20 | 13.80 | 0.2M |
| 2023-01-03 | 12.80 | 13.40 | 12.60 | 13.40 | 0.2M |