4.33
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.28 | 3.38 | 3.25 | 3.36 | 7.1M |
| 2023-12-28 | 3.23 | 3.30 | 3.23 | 3.29 | 2.8M |
| 2023-12-27 | 3.18 | 3.26 | 3.18 | 3.23 | 2.8M |
| 2023-12-22 | 3.14 | 3.20 | 3.11 | 3.18 | 2.8M |
| 2023-12-21 | 3.14 | 3.15 | 3.09 | 3.14 | 1.0M |
| 2023-12-20 | 3.15 | 3.16 | 3.10 | 3.13 | 0.8M |
| 2023-12-19 | 3.15 | 3.20 | 3.09 | 3.12 | 1.5M |
| 2023-12-18 | 3.11 | 3.15 | 3.10 | 3.14 | 1.3M |
| 2023-12-15 | 3.07 | 3.16 | 3.07 | 3.11 | 2.4M |
| 2023-12-14 | 3.04 | 3.11 | 2.99 | 3.10 | 2.4M |
| 2023-12-13 | 3.03 | 3.08 | 3.03 | 3.04 | 1.3M |
| 2023-12-12 | 2.98 | 3.09 | 2.98 | 3.09 | 2.9M |
| 2023-12-11 | 2.96 | 2.99 | 2.94 | 2.97 | 1.2M |
| 2023-12-08 | 2.98 | 3.00 | 2.95 | 2.96 | 1.7M |
| 2023-12-07 | 2.98 | 2.99 | 2.96 | 2.98 | 1.9M |
| 2023-12-06 | 2.98 | 3.00 | 2.92 | 3.00 | 2.6M |
| 2023-12-05 | 3.05 | 3.07 | 2.98 | 3.02 | 2.1M |
| 2023-12-04 | 3.03 | 3.04 | 2.98 | 3.03 | 1.9M |
| 2023-12-01 | 3.04 | 3.07 | 3.03 | 3.04 | 1.3M |
| 2023-11-30 | 3.08 | 3.08 | 3.04 | 3.04 | 2.0M |
| 2023-11-29 | 3.09 | 3.09 | 3.03 | 3.09 | 1.9M |
| 2023-11-28 | 3.12 | 3.12 | 3.06 | 3.08 | 0.7M |
| 2023-11-27 | 3.10 | 3.10 | 3.06 | 3.10 | 1.3M |
| 2023-11-24 | 3.08 | 3.09 | 3.05 | 3.07 | 1.3M |
| 2023-11-23 | 3.07 | 3.11 | 3.07 | 3.10 | 1.4M |
| 2023-11-22 | 3.12 | 3.12 | 3.06 | 3.07 | 1.0M |
| 2023-11-21 | 3.11 | 3.12 | 3.09 | 3.09 | 0.8M |
| 2023-11-20 | 3.07 | 3.11 | 3.07 | 3.09 | 0.9M |
| 2023-11-17 | 3.08 | 3.08 | 3.04 | 3.08 | 0.5M |
| 2023-11-16 | 3.07 | 3.10 | 3.07 | 3.09 | 0.5M |
| 2023-11-15 | 3.09 | 3.10 | 3.05 | 3.10 | 2.1M |
| 2023-11-14 | 3.07 | 3.08 | 3.05 | 3.06 | 0.7M |
| 2023-11-13 | 3.06 | 3.07 | 3.05 | 3.06 | 0.6M |
| 2023-11-10 | 3.06 | 3.09 | 3.04 | 3.06 | 2.3M |
| 2023-11-09 | 3.06 | 3.07 | 3.03 | 3.07 | 0.9M |
| 2023-11-08 | 3.08 | 3.08 | 3.02 | 3.05 | 2.9M |
| 2023-11-07 | 3.08 | 3.10 | 3.07 | 3.08 | 0.7M |
| 2023-11-06 | 3.12 | 3.13 | 3.06 | 3.10 | 1.7M |
| 2023-11-03 | 3.12 | 3.17 | 3.11 | 3.13 | 1.3M |
| 2023-11-02 | 3.07 | 3.13 | 3.07 | 3.12 | 1.1M |
| 2023-11-01 | 3.06 | 3.10 | 3.05 | 3.10 | 1.8M |
| 2023-10-31 | 3.11 | 3.12 | 3.05 | 3.08 | 1.2M |
| 2023-10-30 | 3.14 | 3.16 | 3.09 | 3.13 | 0.9M |
| 2023-10-27 | 3.09 | 3.15 | 3.07 | 3.13 | 1.6M |
| 2023-10-26 | 3.11 | 3.11 | 3.05 | 3.09 | 1.0M |
| 2023-10-25 | 3.10 | 3.12 | 3.06 | 3.08 | 1.1M |
| 2023-10-24 | 3.07 | 3.10 | 3.05 | 3.09 | 1.1M |
| 2023-10-20 | 3.06 | 3.11 | 3.05 | 3.08 | 2.2M |
| 2023-10-19 | 3.14 | 3.14 | 3.06 | 3.08 | 1.2M |
| 2023-10-18 | 3.18 | 3.20 | 3.16 | 3.16 | 0.5M |
| 2023-10-17 | 3.19 | 3.21 | 3.17 | 3.20 | 0.9M |
| 2023-10-16 | 3.21 | 3.26 | 3.18 | 3.23 | 1.1M |
| 2023-10-13 | 3.18 | 3.22 | 3.16 | 3.22 | 0.7M |
| 2023-10-12 | 3.20 | 3.20 | 3.16 | 3.19 | 0.8M |
| 2023-10-11 | 3.18 | 3.19 | 3.11 | 3.16 | 1.3M |
| 2023-10-10 | 3.18 | 3.22 | 3.13 | 3.15 | 2.0M |
| 2023-10-09 | 3.12 | 3.22 | 3.12 | 3.18 | 1.2M |
| 2023-10-06 | 3.03 | 3.15 | 3.03 | 3.09 | 1.2M |
| 2023-10-05 | 3.09 | 3.09 | 3.01 | 3.02 | 1.8M |
| 2023-10-04 | 3.10 | 3.17 | 3.04 | 3.08 | 1.1M |
| 2023-10-03 | 3.14 | 3.14 | 3.07 | 3.10 | 0.8M |
| 2023-09-29 | 3.17 | 3.20 | 3.14 | 3.15 | 0.8M |
| 2023-09-28 | 3.20 | 3.25 | 3.15 | 3.17 | 1.5M |
| 2023-09-27 | 3.27 | 3.27 | 3.15 | 3.20 | 1.4M |
| 2023-09-26 | 3.25 | 3.25 | 3.18 | 3.22 | 1.3M |
| 2023-09-25 | 3.35 | 3.36 | 3.25 | 3.25 | 1.4M |
| 2023-09-22 | 3.25 | 3.34 | 3.25 | 3.33 | 2.3M |
| 2023-09-21 | 3.25 | 3.35 | 3.22 | 3.29 | 3.7M |
| 2023-09-20 | 3.25 | 3.26 | 3.21 | 3.23 | 1.1M |
| 2023-09-19 | 3.15 | 3.25 | 3.15 | 3.25 | 2.6M |
| 2023-09-18 | 3.14 | 3.20 | 3.11 | 3.19 | 2.5M |
| 2023-09-15 | 3.14 | 3.16 | 3.07 | 3.07 | 2.7M |
| 2023-09-14 | 3.04 | 3.15 | 3.03 | 3.14 | 2.3M |
| 2023-09-13 | 3.18 | 3.18 | 3.11 | 3.14 | 0.9M |
| 2023-09-12 | 3.16 | 3.16 | 3.11 | 3.13 | 0.8M |
| 2023-09-11 | 3.16 | 3.16 | 3.10 | 3.16 | 1.0M |
| 2023-09-07 | 3.18 | 3.18 | 3.09 | 3.10 | 1.5M |
| 2023-09-06 | 3.15 | 3.18 | 3.13 | 3.18 | 1.1M |
| 2023-09-05 | 3.19 | 3.19 | 3.12 | 3.12 | 0.8M |
| 2023-09-04 | 3.15 | 3.19 | 3.13 | 3.19 | 2.6M |
| 2023-08-31 | 3.10 | 3.16 | 3.08 | 3.08 | 1.8M |
| 2023-08-30 | 3.15 | 3.16 | 3.09 | 3.10 | 1.9M |
| 2023-08-29 | 3.07 | 3.15 | 3.07 | 3.15 | 1.4M |
| 2023-08-28 | 3.14 | 3.18 | 3.07 | 3.07 | 1.5M |
| 2023-08-25 | 3.07 | 3.14 | 3.07 | 3.12 | 1.2M |
| 2023-08-24 | 3.15 | 3.16 | 3.05 | 3.09 | 1.5M |
| 2023-08-23 | 3.10 | 3.19 | 3.08 | 3.14 | 5.1M |
| 2023-08-22 | 3.01 | 3.04 | 2.98 | 3.02 | 1.8M |
| 2023-08-21 | 3.02 | 3.02 | 2.98 | 3.00 | 1.6M |
| 2023-08-18 | 2.99 | 3.03 | 2.95 | 3.03 | 2.0M |
| 2023-08-17 | 2.91 | 3.00 | 2.89 | 2.99 | 3.0M |
| 2023-08-16 | 2.94 | 2.94 | 2.87 | 2.90 | 1.0M |
| 2023-08-15 | 2.95 | 2.95 | 2.89 | 2.93 | 0.8M |
| 2023-08-14 | 2.91 | 2.95 | 2.88 | 2.95 | 1.0M |
| 2023-08-11 | 2.92 | 2.93 | 2.87 | 2.91 | 1.2M |
| 2023-08-10 | 2.95 | 2.97 | 2.91 | 2.94 | 1.3M |
| 2023-08-09 | 2.95 | 2.95 | 2.91 | 2.95 | 0.9M |
| 2023-08-08 | 2.95 | 2.98 | 2.94 | 2.95 | 0.4M |
| 2023-08-07 | 2.94 | 2.97 | 2.93 | 2.94 | 0.5M |
| 2023-08-04 | 2.97 | 2.99 | 2.94 | 2.96 | 0.9M |
| 2023-08-03 | 3.01 | 3.01 | 2.96 | 2.99 | 0.5M |
| 2023-08-02 | 3.01 | 3.02 | 2.97 | 2.99 | 0.8M |
| 2023-08-01 | 3.01 | 3.03 | 2.98 | 3.00 | 0.5M |
| 2023-07-31 | 3.00 | 3.03 | 2.97 | 3.00 | 1.6M |
| 2023-07-28 | 2.93 | 2.99 | 2.93 | 2.98 | 1.0M |
| 2023-07-27 | 2.97 | 2.99 | 2.93 | 2.95 | 1.1M |
| 2023-07-26 | 2.95 | 2.98 | 2.95 | 2.96 | 1.0M |
| 2023-07-25 | 2.92 | 2.98 | 2.92 | 2.96 | 0.9M |
| 2023-07-24 | 2.93 | 2.96 | 2.91 | 2.95 | 0.7M |
| 2023-07-21 | 2.93 | 2.99 | 2.93 | 2.94 | 0.2M |
| 2023-07-20 | 2.93 | 2.99 | 2.93 | 2.97 | 0.3M |
| 2023-07-19 | 2.93 | 2.96 | 2.92 | 2.93 | 0.3M |
| 2023-07-18 | 2.95 | 2.96 | 2.92 | 2.95 | 0.8M |
| 2023-07-14 | 2.92 | 2.95 | 2.92 | 2.95 | 1.0M |
| 2023-07-13 | 2.89 | 2.93 | 2.86 | 2.89 | 1.3M |
| 2023-07-12 | 2.90 | 2.90 | 2.85 | 2.87 | 0.5M |
| 2023-07-11 | 2.92 | 2.92 | 2.85 | 2.89 | 0.6M |
| 2023-07-10 | 2.89 | 2.90 | 2.83 | 2.86 | 1.2M |
| 2023-07-07 | 2.85 | 2.99 | 2.85 | 2.87 | 0.7M |
| 2023-07-06 | 2.83 | 2.90 | 2.83 | 2.85 | 1.5M |
| 2023-07-05 | 3.02 | 3.02 | 2.95 | 2.95 | 1.3M |
| 2023-07-04 | 3.00 | 3.04 | 3.00 | 3.03 | 0.5M |
| 2023-07-03 | 3.00 | 3.02 | 2.94 | 3.00 | 0.6M |
| 2023-06-30 | 2.93 | 2.99 | 2.90 | 2.94 | 0.8M |
| 2023-06-29 | 2.89 | 3.00 | 2.89 | 2.98 | 0.9M |
| 2023-06-28 | 2.92 | 2.99 | 2.92 | 2.97 | 1.8M |
| 2023-06-27 | 2.96 | 2.96 | 2.90 | 2.92 | 1.5M |
| 2023-06-26 | 2.90 | 2.92 | 2.88 | 2.89 | 0.9M |
| 2023-06-23 | 2.91 | 2.91 | 2.84 | 2.88 | 0.7M |
| 2023-06-21 | 2.95 | 2.95 | 2.91 | 2.93 | 1.7M |
| 2023-06-20 | 3.00 | 3.02 | 2.96 | 2.98 | 1.4M |
| 2023-06-19 | 3.03 | 3.05 | 2.99 | 3.02 | 1.3M |
| 2023-06-16 | 3.07 | 3.10 | 3.02 | 3.05 | 1.7M |
| 2023-06-15 | 3.02 | 3.08 | 2.99 | 3.07 | 1.4M |
| 2023-06-14 | 3.16 | 3.19 | 3.04 | 3.07 | 2.0M |
| 2023-06-13 | 3.14 | 3.19 | 3.14 | 3.15 | 1.6M |
| 2023-06-12 | 3.18 | 3.22 | 3.14 | 3.16 | 1.8M |
| 2023-06-09 | 3.08 | 3.17 | 3.08 | 3.17 | 5.3M |
| 2023-06-08 | 3.10 | 3.13 | 3.04 | 3.09 | 2.9M |
| 2023-06-07 | 3.11 | 3.12 | 3.07 | 3.11 | 1.7M |
| 2023-06-06 | 3.02 | 3.12 | 3.01 | 3.09 | 4.1M |
| 2023-06-05 | 2.97 | 3.02 | 2.97 | 3.02 | 3.1M |
| 2023-06-02 | 2.88 | 2.97 | 2.85 | 2.97 | 2.5M |
| 2023-06-01 | 2.88 | 2.93 | 2.86 | 2.89 | 2.2M |
| 2023-05-31 | 2.85 | 2.93 | 2.81 | 2.84 | 6.2M |
| 2023-05-30 | 2.93 | 2.99 | 2.92 | 2.93 | 2.2M |
| 2023-05-29 | 2.92 | 2.95 | 2.88 | 2.91 | 2.5M |
| 2023-05-25 | 2.96 | 2.96 | 2.80 | 2.86 | 5.6M |
| 2023-05-24 | 2.97 | 2.97 | 2.88 | 2.89 | 1.8M |
| 2023-05-23 | 2.97 | 3.01 | 2.92 | 2.93 | 3.3M |
| 2023-05-22 | 2.99 | 3.01 | 2.97 | 3.00 | 1.4M |
| 2023-05-19 | 3.08 | 3.08 | 2.97 | 2.99 | 2.4M |
| 2023-05-18 | 2.88 | 3.08 | 2.85 | 3.08 | 10.6M |
| 2023-05-17 | 2.85 | 2.88 | 2.82 | 2.86 | 5.6M |
| 2023-05-16 | 2.85 | 2.87 | 2.83 | 2.83 | 1.0M |
| 2023-05-15 | 2.88 | 2.88 | 2.80 | 2.83 | 2.4M |
| 2023-05-12 | 2.97 | 2.97 | 2.87 | 2.87 | 2.0M |
| 2023-05-11 | 2.90 | 2.98 | 2.88 | 2.97 | 5.9M |
| 2023-05-10 | 2.91 | 2.91 | 2.88 | 2.89 | 3.4M |
| 2023-05-09 | 2.94 | 2.99 | 2.86 | 2.88 | 8.3M |
| 2023-05-08 | 2.90 | 2.94 | 2.90 | 2.93 | 2.9M |
| 2023-05-05 | 2.93 | 2.98 | 2.88 | 2.92 | 3.1M |
| 2023-05-04 | 2.84 | 2.92 | 2.83 | 2.90 | 2.7M |
| 2023-05-03 | 2.90 | 2.90 | 2.83 | 2.85 | 0.5M |
| 2023-05-02 | 2.90 | 2.92 | 2.87 | 2.87 | 0.8M |
| 2023-04-28 | 2.89 | 2.91 | 2.86 | 2.90 | 1.9M |
| 2023-04-27 | 2.89 | 2.93 | 2.87 | 2.91 | 1.3M |
| 2023-04-26 | 2.89 | 2.92 | 2.88 | 2.89 | 0.4M |
| 2023-04-25 | 2.88 | 2.93 | 2.87 | 2.89 | 0.4M |
| 2023-04-24 | 2.89 | 2.91 | 2.87 | 2.88 | 0.4M |
| 2023-04-21 | 2.91 | 2.93 | 2.89 | 2.89 | 0.5M |
| 2023-04-20 | 2.93 | 2.93 | 2.88 | 2.93 | 1.1M |
| 2023-04-19 | 2.96 | 2.96 | 2.89 | 2.92 | 1.4M |
| 2023-04-18 | 2.99 | 3.00 | 2.93 | 2.94 | 1.6M |
| 2023-04-17 | 2.93 | 2.99 | 2.92 | 2.98 | 3.3M |
| 2023-04-14 | 2.93 | 2.95 | 2.91 | 2.94 | 0.7M |
| 2023-04-13 | 2.89 | 2.95 | 2.88 | 2.95 | 2.2M |
| 2023-04-12 | 2.87 | 2.92 | 2.86 | 2.89 | 1.3M |
| 2023-04-11 | 2.88 | 2.88 | 2.85 | 2.87 | 0.7M |
| 2023-04-06 | 2.85 | 2.89 | 2.84 | 2.85 | 0.7M |
| 2023-04-04 | 2.89 | 2.89 | 2.85 | 2.89 | 0.5M |
| 2023-04-03 | 2.91 | 2.92 | 2.85 | 2.86 | 0.5M |
| 2023-03-31 | 2.84 | 2.91 | 2.83 | 2.90 | 1.9M |
| 2023-03-30 | 2.78 | 2.83 | 2.76 | 2.82 | 1.5M |
| 2023-03-29 | 2.77 | 2.77 | 2.72 | 2.77 | 1.3M |
| 2023-03-28 | 2.72 | 2.77 | 2.72 | 2.76 | 2.5M |
| 2023-03-27 | 2.68 | 2.72 | 2.66 | 2.72 | 1.4M |
| 2023-03-24 | 2.74 | 2.75 | 2.69 | 2.70 | 1.7M |
| 2023-03-23 | 2.76 | 2.76 | 2.72 | 2.73 | 1.0M |
| 2023-03-22 | 2.75 | 2.78 | 2.72 | 2.74 | 5.1M |
| 2023-03-21 | 2.76 | 2.76 | 2.72 | 2.75 | 0.5M |
| 2023-03-20 | 2.78 | 2.81 | 2.71 | 2.74 | 1.9M |
| 2023-03-17 | 2.76 | 2.81 | 2.73 | 2.75 | 3.7M |
| 2023-03-16 | 2.78 | 2.78 | 2.71 | 2.73 | 1.0M |
| 2023-03-15 | 2.75 | 2.81 | 2.72 | 2.78 | 0.8M |
| 2023-03-14 | 2.81 | 2.83 | 2.76 | 2.76 | 1.1M |
| 2023-03-13 | 2.80 | 2.84 | 2.80 | 2.83 | 0.9M |
| 2023-03-10 | 2.80 | 2.85 | 2.77 | 2.80 | 0.7M |
| 2023-03-09 | 2.87 | 2.87 | 2.81 | 2.84 | 0.4M |
| 2023-03-08 | 2.86 | 2.86 | 2.82 | 2.85 | 0.5M |
| 2023-03-07 | 2.88 | 2.94 | 2.84 | 2.86 | 3.3M |
| 2023-03-06 | 2.82 | 2.89 | 2.80 | 2.87 | 1.8M |
| 2023-03-03 | 2.80 | 2.84 | 2.77 | 2.84 | 1.3M |
| 2023-03-02 | 2.77 | 2.81 | 2.77 | 2.80 | 0.6M |
| 2023-03-01 | 2.72 | 2.80 | 2.72 | 2.80 | 1.2M |
| 2023-02-28 | 2.74 | 2.78 | 2.70 | 2.70 | 0.9M |
| 2023-02-27 | 2.74 | 2.76 | 2.72 | 2.74 | 0.7M |
| 2023-02-24 | 2.73 | 2.76 | 2.72 | 2.74 | 0.7M |
| 2023-02-23 | 2.74 | 2.79 | 2.74 | 2.74 | 0.5M |
| 2023-02-22 | 2.75 | 2.78 | 2.73 | 2.74 | 0.7M |
| 2023-02-21 | 2.76 | 2.79 | 2.75 | 2.76 | 0.5M |
| 2023-02-20 | 2.74 | 2.80 | 2.73 | 2.77 | 1.1M |
| 2023-02-17 | 2.77 | 2.77 | 2.75 | 2.76 | 0.6M |
| 2023-02-16 | 2.75 | 2.77 | 2.72 | 2.74 | 2.0M |
| 2023-02-15 | 2.77 | 2.78 | 2.75 | 2.77 | 0.7M |
| 2023-02-14 | 2.76 | 2.78 | 2.74 | 2.77 | 0.3M |
| 2023-02-13 | 2.79 | 2.79 | 2.76 | 2.78 | 0.4M |
| 2023-02-10 | 2.75 | 2.78 | 2.74 | 2.77 | 0.6M |
| 2023-02-09 | 2.76 | 2.78 | 2.75 | 2.76 | 1.3M |
| 2023-02-08 | 2.76 | 2.80 | 2.76 | 2.79 | 0.5M |
| 2023-02-07 | 2.77 | 2.80 | 2.75 | 2.80 | 1.3M |
| 2023-02-06 | 2.80 | 2.82 | 2.76 | 2.79 | 0.7M |
| 2023-02-03 | 2.80 | 2.84 | 2.77 | 2.84 | 1.7M |
| 2023-02-02 | 2.82 | 2.83 | 2.81 | 2.81 | 1.8M |
| 2023-02-01 | 2.78 | 2.82 | 2.76 | 2.82 | 1.4M |
| 2023-01-31 | 2.76 | 2.78 | 2.75 | 2.78 | 1.6M |
| 2023-01-30 | 2.83 | 2.83 | 2.75 | 2.77 | 1.7M |
| 2023-01-27 | 2.84 | 2.84 | 2.81 | 2.82 | 0.9M |
| 2023-01-26 | 2.84 | 2.86 | 2.81 | 2.84 | 2.2M |
| 2023-01-20 | 2.80 | 2.86 | 2.80 | 2.80 | 1.6M |
| 2023-01-19 | 2.80 | 2.84 | 2.79 | 2.80 | 0.9M |
| 2023-01-18 | 2.82 | 2.84 | 2.81 | 2.82 | 0.6M |
| 2023-01-17 | 2.85 | 2.85 | 2.83 | 2.84 | 0.3M |
| 2023-01-16 | 2.86 | 2.90 | 2.86 | 2.87 | 2.5M |
| 2023-01-13 | 2.81 | 2.85 | 2.81 | 2.84 | 1.0M |
| 2023-01-12 | 2.81 | 2.85 | 2.81 | 2.84 | 2.1M |
| 2023-01-11 | 2.82 | 2.83 | 2.79 | 2.81 | 1.6M |
| 2023-01-10 | 2.78 | 2.84 | 2.78 | 2.80 | 0.9M |
| 2023-01-09 | 2.80 | 2.83 | 2.80 | 2.82 | 1.2M |
| 2023-01-06 | 2.80 | 2.84 | 2.80 | 2.80 | 1.1M |
| 2023-01-05 | 2.85 | 2.87 | 2.79 | 2.79 | 2.3M |
| 2023-01-04 | 2.92 | 2.92 | 2.84 | 2.86 | 0.8M |
| 2023-01-03 | 2.95 | 2.95 | 2.87 | 2.88 | 1.4M |