1.47
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 4.72 | 4.72 | 4.60 | 4.64 | 11.8M |
| 2021-12-29 | 4.62 | 4.74 | 4.50 | 4.70 | 25.3M |
| 2021-12-28 | 4.90 | 4.90 | 4.48 | 4.58 | 45.8M |
| 2021-12-27 | 4.74 | 4.88 | 4.70 | 4.86 | 40.8M |
| 2021-12-24 | 4.72 | 4.82 | 4.66 | 4.70 | 48.1M |
| 2021-12-23 | 4.60 | 4.72 | 4.56 | 4.64 | 68.0M |
| 2021-12-22 | 4.30 | 4.64 | 4.30 | 4.64 | 137.8M |
| 2021-12-21 | 4.42 | 4.48 | 4.22 | 4.26 | 47.1M |
| 2021-12-20 | 4.22 | 4.42 | 4.14 | 4.36 | 74.7M |
| 2021-12-17 | 4.20 | 4.26 | 4.18 | 4.22 | 44.6M |
| 2021-12-16 | 4.06 | 4.14 | 4.02 | 4.10 | 36.5M |
| 2021-12-15 | 3.98 | 4.08 | 3.98 | 4.00 | 14.7M |
| 2021-12-14 | 3.92 | 4.04 | 3.90 | 3.98 | 9.4M |
| 2021-12-13 | 4.06 | 4.08 | 3.94 | 3.94 | 16.0M |
| 2021-12-09 | 3.90 | 4.02 | 3.88 | 4.00 | 16.5M |
| 2021-12-08 | 3.98 | 3.98 | 3.88 | 3.88 | 6.2M |
| 2021-12-07 | 3.86 | 3.96 | 3.84 | 3.94 | 8.7M |
| 2021-12-03 | 3.78 | 3.90 | 3.76 | 3.82 | 8.0M |
| 2021-12-02 | 3.76 | 3.80 | 3.74 | 3.78 | 3.3M |
| 2021-12-01 | 3.74 | 3.84 | 3.72 | 3.80 | 6.1M |
| 2021-11-30 | 3.90 | 3.94 | 3.70 | 3.70 | 12.1M |
| 2021-11-29 | 3.96 | 3.98 | 3.86 | 3.86 | 6.9M |
| 2021-11-26 | 4.04 | 4.06 | 3.96 | 3.96 | 16.2M |
| 2021-11-25 | 4.00 | 4.14 | 3.98 | 4.06 | 46.4M |
| 2021-11-24 | 3.96 | 4.02 | 3.92 | 3.96 | 11.6M |
| 2021-11-23 | 3.86 | 4.06 | 3.86 | 3.94 | 26.8M |
| 2021-11-22 | 3.94 | 3.94 | 3.80 | 3.86 | 15.6M |
| 2021-11-19 | 3.96 | 3.98 | 3.92 | 3.94 | 4.4M |
| 2021-11-18 | 3.98 | 4.00 | 3.92 | 3.96 | 7.3M |
| 2021-11-17 | 3.96 | 4.02 | 3.92 | 3.96 | 10.2M |
| 2021-11-16 | 4.08 | 4.08 | 3.94 | 3.96 | 13.8M |
| 2021-11-15 | 4.06 | 4.16 | 4.02 | 4.04 | 18.3M |
| 2021-11-12 | 4.40 | 4.40 | 4.22 | 4.28 | 7.1M |
| 2021-11-11 | 4.40 | 4.44 | 4.26 | 4.32 | 14.6M |
| 2021-11-10 | 4.10 | 4.50 | 4.10 | 4.20 | 24.8M |
| 2021-11-09 | 4.00 | 4.08 | 4.00 | 4.08 | 1.4M |
| 2021-11-08 | 4.10 | 4.14 | 4.02 | 4.02 | 1.3M |
| 2021-11-05 | 4.12 | 4.12 | 4.04 | 4.06 | 1.1M |
| 2021-11-04 | 3.92 | 4.14 | 3.92 | 4.12 | 4.8M |
| 2021-11-03 | 4.08 | 4.10 | 3.92 | 3.92 | 7.4M |
| 2021-11-02 | 4.24 | 4.24 | 4.04 | 4.06 | 8.0M |
| 2021-11-01 | 4.32 | 4.36 | 4.22 | 4.24 | 3.3M |
| 2021-10-29 | 4.40 | 4.42 | 4.34 | 4.34 | 3.2M |
| 2021-10-28 | 4.36 | 4.46 | 4.34 | 4.42 | 7.5M |
| 2021-10-27 | 4.40 | 4.40 | 4.34 | 4.34 | 2.4M |
| 2021-10-26 | 4.28 | 4.42 | 4.28 | 4.38 | 9.7M |
| 2021-10-25 | 4.30 | 4.32 | 4.26 | 4.26 | 1.6M |
| 2021-10-21 | 4.28 | 4.32 | 4.26 | 4.32 | 3.8M |
| 2021-10-20 | 4.24 | 4.36 | 4.24 | 4.26 | 5.3M |
| 2021-10-19 | 4.36 | 4.36 | 4.20 | 4.22 | 7.7M |
| 2021-10-18 | 4.46 | 4.46 | 4.18 | 4.32 | 15.5M |
| 2021-10-15 | 4.60 | 4.62 | 4.42 | 4.46 | 9.2M |
| 2021-10-14 | 4.70 | 4.70 | 4.58 | 4.58 | 6.8M |
| 2021-10-12 | 4.72 | 4.76 | 4.68 | 4.68 | 3.9M |
| 2021-10-11 | 4.72 | 4.74 | 4.66 | 4.68 | 2.9M |
| 2021-10-08 | 4.80 | 4.80 | 4.70 | 4.70 | 4.4M |
| 2021-10-07 | 4.74 | 4.84 | 4.74 | 4.78 | 6.1M |
| 2021-10-06 | 4.74 | 4.80 | 4.72 | 4.72 | 2.7M |
| 2021-10-05 | 4.84 | 4.88 | 4.68 | 4.74 | 7.2M |
| 2021-10-04 | 4.86 | 4.96 | 4.80 | 4.82 | 11.8M |
| 2021-10-01 | 4.86 | 4.92 | 4.80 | 4.84 | 15.2M |
| 2021-09-30 | 4.64 | 4.98 | 4.60 | 4.92 | 27.5M |
| 2021-09-29 | 4.58 | 4.70 | 4.52 | 4.60 | 5.1M |
| 2021-09-28 | 4.62 | 4.76 | 4.60 | 4.60 | 8.8M |
| 2021-09-27 | 4.96 | 4.98 | 4.66 | 4.66 | 14.1M |
| 2021-09-23 | 4.98 | 5.05 | 4.92 | 4.94 | 4.4M |
| 2021-09-22 | 5.00 | 5.05 | 4.96 | 4.98 | 3.7M |
| 2021-09-21 | 5.00 | 5.05 | 4.86 | 5.00 | 7.8M |
| 2021-09-20 | 5.15 | 5.20 | 5.00 | 5.00 | 6.0M |
| 2021-09-17 | 5.10 | 5.15 | 5.05 | 5.15 | 2.3M |
| 2021-09-16 | 5.15 | 5.20 | 5.10 | 5.10 | 1.8M |
| 2021-09-15 | 5.30 | 5.30 | 5.10 | 5.15 | 5.9M |
| 2021-09-14 | 5.15 | 5.30 | 5.05 | 5.20 | 12.6M |
| 2021-09-13 | 5.15 | 5.15 | 5.05 | 5.05 | 3.7M |
| 2021-09-10 | 5.15 | 5.15 | 5.05 | 5.10 | 4.2M |
| 2021-09-09 | 5.15 | 5.15 | 5.05 | 5.05 | 2.7M |
| 2021-09-08 | 5.05 | 5.15 | 5.00 | 5.10 | 3.7M |
| 2021-09-07 | 5.25 | 5.25 | 5.05 | 5.05 | 7.5M |
| 2021-09-06 | 5.20 | 5.30 | 5.15 | 5.20 | 7.7M |
| 2021-09-03 | 5.10 | 5.25 | 5.10 | 5.20 | 6.1M |
| 2021-09-02 | 5.15 | 5.20 | 5.00 | 5.05 | 7.3M |
| 2021-09-01 | 5.25 | 5.30 | 5.15 | 5.15 | 5.7M |
| 2021-08-31 | 5.45 | 5.45 | 5.25 | 5.25 | 5.2M |
| 2021-08-30 | 5.50 | 5.60 | 5.35 | 5.40 | 8.8M |
| 2021-08-27 | 5.40 | 5.60 | 5.35 | 5.40 | 17.1M |
| 2021-08-26 | 5.15 | 5.45 | 5.15 | 5.40 | 21.9M |
| 2021-08-25 | 5.05 | 5.15 | 5.05 | 5.10 | 4.3M |
| 2021-08-24 | 5.10 | 5.10 | 5.00 | 5.05 | 4.3M |
| 2021-08-23 | 5.25 | 5.25 | 5.05 | 5.10 | 10.5M |
| 2021-08-20 | 5.20 | 5.30 | 5.15 | 5.15 | 5.9M |
| 2021-08-19 | 5.10 | 5.30 | 5.05 | 5.20 | 9.8M |
| 2021-08-18 | 5.05 | 5.20 | 5.00 | 5.10 | 12.4M |
| 2021-08-17 | 4.92 | 5.10 | 4.92 | 5.05 | 17.1M |
| 2021-08-16 | 4.88 | 5.10 | 4.68 | 4.86 | 26.8M |
| 2021-08-13 | 5.50 | 5.65 | 4.72 | 4.98 | 35.4M |
| 2021-08-11 | 5.95 | 5.95 | 5.35 | 5.45 | 23.0M |
| 2021-08-10 | 5.80 | 5.90 | 5.75 | 5.80 | 6.9M |
| 2021-08-09 | 5.85 | 5.95 | 5.70 | 5.75 | 9.2M |
| 2021-08-06 | 5.95 | 5.95 | 5.65 | 5.80 | 12.8M |
| 2021-08-05 | 5.95 | 6.05 | 5.85 | 5.85 | 14.0M |
| 2021-08-04 | 5.80 | 6.10 | 5.60 | 5.90 | 42.2M |
| 2021-08-03 | 5.25 | 5.85 | 5.25 | 5.80 | 52.3M |
| 2021-08-02 | 5.20 | 5.30 | 5.10 | 5.25 | 8.9M |
| 2021-07-30 | 5.40 | 5.45 | 5.10 | 5.20 | 24.5M |
| 2021-07-29 | 5.50 | 5.65 | 5.35 | 5.45 | 35.0M |
| 2021-07-27 | 5.35 | 5.45 | 5.25 | 5.35 | 22.4M |
| 2021-07-23 | 5.55 | 5.55 | 5.25 | 5.25 | 34.8M |
| 2021-07-22 | 5.10 | 5.50 | 5.05 | 5.50 | 49.6M |
| 2021-07-21 | 5.10 | 5.25 | 5.00 | 5.05 | 45.0M |
| 2021-07-20 | 5.00 | 5.25 | 4.96 | 5.00 | 45.4M |
| 2021-07-19 | 4.96 | 5.10 | 4.88 | 5.00 | 22.1M |
| 2021-07-16 | 4.98 | 5.25 | 4.96 | 5.00 | 57.6M |
| 2021-07-15 | 5.10 | 5.15 | 4.92 | 4.94 | 52.3M |
| 2021-07-14 | 4.86 | 5.15 | 4.82 | 5.10 | 79.8M |
| 2021-07-13 | 4.78 | 4.90 | 4.64 | 4.88 | 56.4M |
| 2021-07-12 | 4.60 | 4.88 | 4.54 | 4.70 | 84.1M |
| 2021-07-09 | 4.38 | 4.56 | 4.32 | 4.48 | 25.1M |
| 2021-07-08 | 4.74 | 4.74 | 4.46 | 4.46 | 37.9M |
| 2021-07-07 | 4.46 | 5.05 | 4.44 | 4.80 | 146.7M |
| 2021-07-06 | 4.46 | 4.52 | 4.44 | 4.48 | 5.9M |
| 2021-07-05 | 4.50 | 4.54 | 4.42 | 4.44 | 5.8M |
| 2021-07-02 | 4.48 | 4.64 | 4.46 | 4.46 | 10.7M |
| 2021-07-01 | 4.56 | 4.56 | 4.46 | 4.50 | 5.3M |
| 2021-06-30 | 4.56 | 4.66 | 4.52 | 4.52 | 19.1M |
| 2021-06-29 | 4.46 | 4.60 | 4.44 | 4.54 | 27.6M |
| 2021-06-28 | 4.22 | 4.42 | 4.18 | 4.42 | 11.2M |
| 2021-06-25 | 4.16 | 4.36 | 4.16 | 4.24 | 6.3M |
| 2021-06-24 | 4.28 | 4.28 | 4.10 | 4.16 | 14.3M |
| 2021-06-23 | 4.38 | 4.42 | 4.24 | 4.30 | 6.5M |
| 2021-06-22 | 4.50 | 4.52 | 4.36 | 4.36 | 6.0M |
| 2021-06-21 | 4.30 | 4.50 | 4.22 | 4.46 | 9.9M |
| 2021-06-18 | 4.60 | 4.60 | 4.36 | 4.38 | 17.6M |
| 2021-06-17 | 4.60 | 4.64 | 4.52 | 4.52 | 10.1M |
| 2021-06-16 | 4.64 | 4.72 | 4.60 | 4.64 | 20.2M |
| 2021-06-15 | 4.56 | 4.62 | 4.54 | 4.60 | 9.2M |
| 2021-06-14 | 4.62 | 4.66 | 4.50 | 4.60 | 19.2M |
| 2021-06-11 | 4.86 | 4.94 | 4.54 | 4.54 | 72.7M |
| 2021-06-10 | 4.60 | 4.82 | 4.58 | 4.82 | 38.8M |
| 2021-06-09 | 4.76 | 4.86 | 4.56 | 4.58 | 40.9M |
| 2021-06-08 | 4.52 | 4.74 | 4.52 | 4.72 | 58.4M |
| 2021-06-07 | 4.48 | 4.58 | 4.48 | 4.48 | 16.5M |
| 2021-06-04 | 4.48 | 4.68 | 4.40 | 4.50 | 41.4M |
| 2021-06-02 | 4.32 | 4.44 | 4.32 | 4.36 | 39.7M |
| 2021-06-01 | 3.94 | 4.86 | 3.94 | 4.30 | 204.4M |
| 2021-05-31 | 3.52 | 3.88 | 3.50 | 3.84 | 99.6M |
| 2021-05-28 | 3.52 | 3.58 | 3.46 | 3.48 | 22.7M |
| 2021-05-27 | 3.56 | 3.64 | 3.50 | 3.52 | 27.3M |
| 2021-05-25 | 3.46 | 3.56 | 3.46 | 3.50 | 31.1M |
| 2021-05-24 | 3.42 | 3.48 | 3.40 | 3.44 | 18.1M |
| 2021-05-21 | 3.40 | 3.52 | 3.36 | 3.40 | 63.9M |
| 2021-05-20 | 3.30 | 3.52 | 3.26 | 3.34 | 43.5M |
| 2021-05-19 | 3.28 | 3.34 | 3.24 | 3.28 | 10.9M |
| 2021-05-18 | 3.28 | 3.34 | 3.24 | 3.26 | 28.3M |
| 2021-05-17 | 3.42 | 3.42 | 3.22 | 3.22 | 37.8M |
| 2021-05-14 | 3.80 | 3.82 | 3.50 | 3.50 | 82.4M |
| 2021-05-13 | 3.36 | 3.94 | 3.14 | 3.52 | 273.9M |
| 2021-05-12 | 3.28 | 3.38 | 3.24 | 3.30 | 19.8M |
| 2021-05-11 | 3.24 | 3.38 | 3.22 | 3.26 | 19.8M |
| 2021-05-10 | 3.26 | 3.30 | 3.20 | 3.22 | 14.7M |
| 2021-05-07 | 3.22 | 3.28 | 3.20 | 3.22 | 9.2M |
| 2021-05-06 | 3.32 | 3.34 | 3.16 | 3.18 | 20.2M |
| 2021-05-05 | 3.40 | 3.42 | 3.30 | 3.30 | 17.2M |
| 2021-04-30 | 3.32 | 3.52 | 3.30 | 3.36 | 81.2M |
| 2021-04-29 | 3.32 | 3.34 | 3.28 | 3.30 | 9.0M |
| 2021-04-28 | 3.36 | 3.38 | 3.30 | 3.30 | 27.8M |
| 2021-04-27 | 3.30 | 3.30 | 3.20 | 3.20 | 8.1M |
| 2021-04-26 | 3.18 | 3.28 | 3.12 | 3.24 | 12.4M |
| 2021-04-23 | 3.24 | 3.24 | 3.16 | 3.20 | 10.1M |
| 2021-04-22 | 3.46 | 3.46 | 3.20 | 3.20 | 33.4M |
| 2021-04-21 | 3.18 | 3.30 | 3.18 | 3.30 | 19.2M |
| 2021-04-20 | 3.20 | 3.22 | 3.14 | 3.18 | 7.4M |
| 2021-04-19 | 3.00 | 3.20 | 3.00 | 3.18 | 9.6M |
| 2021-04-16 | 3.04 | 3.04 | 2.88 | 3.00 | 7.6M |
| 2021-04-12 | 3.12 | 3.16 | 3.04 | 3.08 | 5.2M |
| 2021-04-09 | 3.18 | 3.20 | 3.12 | 3.14 | 5.3M |
| 2021-04-08 | 3.12 | 3.24 | 3.12 | 3.16 | 14.1M |
| 2021-04-07 | 3.28 | 3.48 | 3.10 | 3.10 | 64.7M |
| 2021-04-05 | 3.34 | 3.36 | 3.18 | 3.22 | 18.2M |
| 2021-04-02 | 3.12 | 3.42 | 3.12 | 3.30 | 47.7M |
| 2021-04-01 | 3.10 | 3.20 | 3.06 | 3.10 | 11.5M |
| 2021-03-31 | 3.08 | 3.12 | 3.04 | 3.08 | 3.4M |
| 2021-03-30 | 3.14 | 3.16 | 3.06 | 3.06 | 5.8M |
| 2021-03-29 | 3.10 | 3.14 | 3.02 | 3.14 | 8.5M |
| 2021-03-26 | 3.16 | 3.18 | 2.96 | 3.00 | 15.6M |
| 2021-03-25 | 3.28 | 3.28 | 3.14 | 3.14 | 9.8M |
| 2021-03-24 | 3.20 | 3.32 | 3.18 | 3.26 | 15.4M |
| 2021-03-23 | 3.28 | 3.42 | 3.14 | 3.26 | 61.1M |
| 2021-03-22 | 2.72 | 3.24 | 2.66 | 3.20 | 77.6M |
| 2021-03-19 | 2.72 | 2.74 | 2.66 | 2.70 | 4.3M |
| 2021-03-18 | 2.72 | 2.78 | 2.68 | 2.72 | 8.3M |
| 2021-03-17 | 2.66 | 2.76 | 2.66 | 2.70 | 11.0M |
| 2021-03-16 | 2.62 | 2.70 | 2.62 | 2.64 | 7.0M |
| 2021-03-15 | 2.64 | 2.66 | 2.58 | 2.60 | 4.0M |
| 2021-03-12 | 2.66 | 2.70 | 2.64 | 2.64 | 6.2M |
| 2021-03-11 | 2.72 | 2.74 | 2.64 | 2.64 | 8.9M |
| 2021-03-10 | 2.74 | 2.76 | 2.66 | 2.72 | 7.9M |
| 2021-03-09 | 2.60 | 2.74 | 2.58 | 2.74 | 16.4M |
| 2021-03-08 | 2.40 | 2.64 | 2.40 | 2.60 | 20.9M |
| 2021-03-05 | 2.78 | 2.80 | 2.66 | 2.76 | 22.6M |
| 2021-03-04 | 2.78 | 2.82 | 2.74 | 2.80 | 11.2M |
| 2021-03-03 | 2.74 | 2.84 | 2.74 | 2.76 | 8.5M |
| 2021-03-02 | 2.74 | 2.78 | 2.70 | 2.74 | 5.5M |
| 2021-03-01 | 2.74 | 2.78 | 2.60 | 2.72 | 6.8M |
| 2021-02-25 | 2.84 | 2.86 | 2.78 | 2.78 | 8.5M |
| 2021-02-24 | 2.82 | 2.90 | 2.74 | 2.80 | 18.8M |
| 2021-02-23 | 3.00 | 3.04 | 2.70 | 2.76 | 60.1M |
| 2021-02-22 | 2.86 | 2.94 | 2.80 | 2.90 | 25.9M |
| 2021-02-19 | 2.48 | 2.80 | 2.46 | 2.76 | 28.9M |
| 2021-02-18 | 2.52 | 2.54 | 2.46 | 2.48 | 13.0M |
| 2021-02-17 | 2.44 | 2.50 | 2.36 | 2.46 | 21.7M |
| 2021-02-16 | 2.34 | 2.44 | 2.32 | 2.42 | 20.6M |
| 2021-02-15 | 2.30 | 2.34 | 2.28 | 2.30 | 6.5M |
| 2021-02-11 | 2.30 | 2.32 | 2.28 | 2.30 | 4.2M |
| 2021-02-10 | 2.28 | 2.44 | 2.28 | 2.30 | 35.9M |
| 2021-02-09 | 2.28 | 2.32 | 2.24 | 2.26 | 7.6M |
| 2021-02-08 | 2.26 | 2.34 | 2.24 | 2.28 | 8.4M |
| 2021-02-05 | 2.30 | 2.36 | 2.24 | 2.26 | 12.5M |
| 2021-02-04 | 2.24 | 2.30 | 2.20 | 2.30 | 16.1M |
| 2021-02-03 | 2.04 | 2.30 | 2.04 | 2.26 | 71.0M |
| 2021-02-02 | 2.04 | 2.06 | 1.96 | 2.00 | 23.4M |
| 2021-02-01 | 1.88 | 2.02 | 1.87 | 2.00 | 57.3M |
| 2021-01-29 | 1.83 | 1.86 | 1.81 | 1.84 | 11.7M |
| 2021-01-28 | 1.88 | 1.91 | 1.80 | 1.80 | 32.2M |
| 2021-01-27 | 1.79 | 1.95 | 1.78 | 1.92 | 63.5M |
| 2021-01-26 | 1.81 | 1.84 | 1.77 | 1.80 | 18.5M |
| 2021-01-25 | 1.78 | 1.79 | 1.75 | 1.78 | 3.8M |
| 2021-01-22 | 1.80 | 1.80 | 1.73 | 1.77 | 8.4M |
| 2021-01-21 | 1.82 | 1.86 | 1.70 | 1.80 | 24.9M |
| 2021-01-20 | 1.84 | 1.84 | 1.79 | 1.81 | 6.6M |
| 2021-01-19 | 1.87 | 1.88 | 1.80 | 1.83 | 12.3M |
| 2021-01-18 | 1.75 | 1.85 | 1.74 | 1.85 | 40.3M |
| 2021-01-15 | 1.72 | 1.74 | 1.69 | 1.74 | 7.5M |
| 2021-01-14 | 1.75 | 1.77 | 1.69 | 1.71 | 12.0M |
| 2021-01-13 | 1.77 | 1.77 | 1.71 | 1.74 | 23.6M |
| 2021-01-12 | 1.63 | 1.79 | 1.62 | 1.76 | 58.2M |
| 2021-01-11 | 1.59 | 1.64 | 1.59 | 1.62 | 4.1M |
| 2021-01-08 | 1.61 | 1.65 | 1.57 | 1.59 | 8.5M |
| 2021-01-07 | 1.68 | 1.68 | 1.59 | 1.59 | 12.1M |
| 2021-01-06 | 1.55 | 1.65 | 1.53 | 1.65 | 23.9M |
| 2021-01-05 | 1.51 | 1.55 | 1.50 | 1.53 | 3.1M |
| 2021-01-04 | 1.46 | 1.52 | 1.45 | 1.50 | 2.2M |