15.68
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.01 | 1.93 | 1.01 | 1.77 | 6.8M |
| 2022-12-29 | 1.00 | 1.03 | 0.96 | 1.03 | 0.3M |
| 2022-12-28 | 1.00 | 1.02 | 0.99 | 1.00 | 0.1M |
| 2022-12-27 | 1.04 | 1.04 | 0.98 | 0.99 | 0.2M |
| 2022-12-23 | 1.01 | 1.01 | 0.94 | 1.00 | 0.2M |
| 2022-12-22 | 1.01 | 1.03 | 0.93 | 0.97 | 0.3M |
| 2022-12-21 | 1.06 | 1.07 | 1.02 | 1.02 | 0.3M |
| 2022-12-20 | 1.11 | 1.11 | 1.06 | 1.10 | 1.6M |
| 2022-12-19 | 1.13 | 1.15 | 1.10 | 1.13 | 1.4M |
| 2022-12-16 | 1.24 | 1.24 | 1.06 | 1.16 | 1.9M |
| 2022-12-15 | 1.13 | 1.24 | 1.12 | 1.21 | 1.3M |
| 2022-12-14 | 1.12 | 1.15 | 1.07 | 1.15 | 1.3M |
| 2022-12-13 | 1.15 | 1.18 | 1.11 | 1.14 | 0.4M |
| 2022-12-12 | 1.36 | 1.46 | 1.11 | 1.12 | 0.5M |
| 2022-12-09 | 1.24 | 1.41 | 1.18 | 1.37 | 0.4M |
| 2022-12-08 | 1.19 | 1.30 | 1.16 | 1.20 | 0.3M |
| 2022-12-07 | 1.23 | 1.34 | 1.19 | 1.19 | 0.4M |
| 2022-12-06 | 1.27 | 1.29 | 1.20 | 1.29 | 0.2M |
| 2022-12-05 | 1.37 | 1.41 | 1.15 | 1.27 | 0.5M |
| 2022-12-02 | 1.23 | 1.42 | 1.22 | 1.35 | 0.3M |
| 2022-12-01 | 1.29 | 1.29 | 1.19 | 1.25 | 0.3M |
| 2022-11-30 | 1.37 | 1.37 | 1.27 | 1.28 | 0.5M |
| 2022-11-29 | 1.31 | 1.37 | 1.25 | 1.32 | 0.3M |
| 2022-11-28 | 1.52 | 1.52 | 1.32 | 1.33 | 0.3M |
| 2022-11-25 | 1.35 | 1.54 | 1.35 | 1.52 | 0.2M |
| 2022-11-23 | 1.40 | 1.55 | 1.22 | 1.45 | 0.9M |
| 2022-11-22 | 1.65 | 1.65 | 1.43 | 1.45 | 0.8M |
| 2022-11-21 | 1.84 | 1.92 | 1.62 | 1.62 | 0.8M |
| 2022-11-18 | 2.09 | 2.12 | 1.90 | 1.92 | 0.4M |
| 2022-11-17 | 1.85 | 2.08 | 1.83 | 2.03 | 0.5M |
| 2022-11-16 | 1.80 | 1.94 | 1.78 | 1.91 | 0.3M |
| 2022-11-15 | 1.94 | 1.94 | 1.72 | 1.82 | 0.4M |
| 2022-11-14 | 1.86 | 1.87 | 1.66 | 1.85 | 0.9M |
| 2022-11-11 | 2.33 | 2.62 | 1.77 | 1.81 | 4.4M |
| 2022-11-10 | 2.16 | 2.17 | 1.85 | 1.89 | 0.4M |
| 2022-11-09 | 2.00 | 2.12 | 1.95 | 2.06 | 0.1M |
| 2022-11-08 | 2.00 | 2.13 | 1.90 | 2.04 | 0.2M |
| 2022-11-07 | 2.13 | 2.20 | 1.91 | 1.99 | 0.2M |
| 2022-11-04 | 2.20 | 2.32 | 2.10 | 2.11 | 0.1M |
| 2022-11-03 | 2.46 | 2.48 | 2.11 | 2.20 | 0.3M |
| 2022-11-02 | 2.60 | 2.60 | 2.36 | 2.40 | 0.2M |
| 2022-11-01 | 2.74 | 2.82 | 2.59 | 2.61 | 0.2M |
| 2022-10-31 | 2.62 | 2.87 | 2.62 | 2.71 | 0.1M |
| 2022-10-28 | 2.74 | 2.79 | 2.50 | 2.55 | 0.3M |
| 2022-10-27 | 2.81 | 2.92 | 2.68 | 2.68 | 0.1M |
| 2022-10-26 | 2.82 | 3.06 | 2.74 | 2.80 | 0.2M |
| 2022-10-25 | 2.71 | 2.85 | 2.70 | 2.83 | 0.2M |
| 2022-10-24 | 2.94 | 2.98 | 2.65 | 2.69 | 0.3M |
| 2022-10-21 | 2.92 | 3.07 | 2.85 | 2.95 | 0.3M |
| 2022-10-20 | 3.11 | 3.25 | 2.86 | 2.92 | 0.3M |
| 2022-10-19 | 3.20 | 3.23 | 3.07 | 3.13 | 0.3M |
| 2022-10-18 | 3.55 | 3.62 | 3.17 | 3.19 | 0.4M |
| 2022-10-17 | 4.00 | 4.00 | 3.28 | 3.50 | 0.6M |
| 2022-10-14 | 3.36 | 3.93 | 3.17 | 3.93 | 1.2M |
| 2022-10-13 | 3.34 | 3.38 | 3.14 | 3.37 | 0.2M |
| 2022-10-12 | 3.51 | 3.51 | 3.32 | 3.47 | 0.2M |
| 2022-10-11 | 3.58 | 3.65 | 3.41 | 3.50 | 0.2M |
| 2022-10-10 | 3.37 | 3.71 | 3.37 | 3.59 | 0.3M |
| 2022-10-07 | 3.63 | 3.65 | 3.30 | 3.42 | 0.1M |
| 2022-10-06 | 3.59 | 3.77 | 3.59 | 3.68 | 0.1M |
| 2022-10-05 | 3.58 | 3.71 | 3.44 | 3.61 | 0.2M |
| 2022-10-04 | 3.55 | 3.80 | 3.50 | 3.77 | 0.3M |
| 2022-10-03 | 3.37 | 3.57 | 3.22 | 3.52 | 0.1M |
| 2022-09-30 | 3.27 | 3.48 | 3.19 | 3.28 | 0.2M |
| 2022-09-29 | 3.23 | 3.29 | 3.07 | 3.24 | 0.2M |
| 2022-09-28 | 3.12 | 3.35 | 3.03 | 3.34 | 0.1M |
| 2022-09-27 | 3.12 | 3.29 | 3.12 | 3.26 | 0.2M |
| 2022-09-26 | 3.06 | 3.30 | 3.02 | 3.08 | 0.2M |
| 2022-09-23 | 3.29 | 3.33 | 3.02 | 3.07 | 0.2M |
| 2022-09-22 | 2.89 | 3.33 | 2.85 | 3.24 | 0.2M |
| 2022-09-21 | 3.00 | 3.11 | 2.81 | 2.85 | 0.3M |
| 2022-09-20 | 3.12 | 3.22 | 3.02 | 3.04 | 0.1M |
| 2022-09-19 | 3.73 | 3.73 | 3.24 | 3.24 | 0.1M |
| 2022-09-16 | 3.32 | 3.80 | 3.14 | 3.74 | 0.4M |
| 2022-09-15 | 3.32 | 3.44 | 3.20 | 3.25 | 0.1M |
| 2022-09-14 | 3.17 | 3.35 | 3.17 | 3.32 | 0.1M |
| 2022-09-13 | 3.23 | 3.28 | 2.94 | 3.23 | 0.2M |
| 2022-09-12 | 3.30 | 3.32 | 3.21 | 3.26 | 0.1M |
| 2022-09-09 | 3.23 | 3.47 | 3.20 | 3.24 | 0.6M |
| 2022-09-08 | 2.95 | 3.26 | 2.93 | 3.16 | 0.2M |
| 2022-09-07 | 2.90 | 3.05 | 2.85 | 3.01 | 0.1M |
| 2022-09-06 | 3.17 | 3.27 | 2.87 | 2.91 | 0.2M |
| 2022-09-02 | 3.26 | 3.38 | 3.11 | 3.31 | 0.2M |
| 2022-09-01 | 2.94 | 3.43 | 2.80 | 3.20 | 0.4M |
| 2022-08-31 | 2.92 | 2.99 | 2.81 | 2.85 | 0.2M |
| 2022-08-30 | 2.95 | 3.03 | 2.83 | 2.88 | 0.1M |
| 2022-08-29 | 2.88 | 2.94 | 2.80 | 2.86 | 0.1M |
| 2022-08-26 | 3.12 | 3.12 | 2.95 | 2.95 | 0.1M |
| 2022-08-25 | 3.05 | 3.17 | 2.97 | 3.15 | 0.1M |
| 2022-08-24 | 3.11 | 3.14 | 2.87 | 3.01 | 0.1M |
| 2022-08-23 | 2.96 | 3.05 | 2.92 | 2.97 | 0.1M |
| 2022-08-22 | 3.15 | 3.32 | 2.85 | 2.86 | 0.3M |
| 2022-08-19 | 3.31 | 3.44 | 3.23 | 3.23 | 0.2M |
| 2022-08-18 | 3.37 | 3.49 | 3.31 | 3.36 | 0.2M |
| 2022-08-17 | 3.62 | 3.64 | 3.42 | 3.42 | 0.1M |
| 2022-08-16 | 3.74 | 3.74 | 3.54 | 3.68 | 0.3M |
| 2022-08-15 | 3.62 | 3.75 | 3.42 | 3.75 | 0.2M |
| 2022-08-12 | 3.59 | 3.76 | 3.42 | 3.66 | 0.3M |
| 2022-08-11 | 3.60 | 3.77 | 3.23 | 3.57 | 0.5M |
| 2022-08-10 | 3.22 | 3.57 | 3.18 | 3.57 | 0.3M |
| 2022-08-09 | 3.51 | 3.51 | 3.15 | 3.21 | 0.3M |
| 2022-08-08 | 3.76 | 3.81 | 3.47 | 3.51 | 0.2M |
| 2022-08-05 | 3.69 | 3.81 | 3.55 | 3.77 | 0.1M |
| 2022-08-04 | 3.78 | 3.80 | 3.56 | 3.70 | 0.1M |
| 2022-08-03 | 3.84 | 3.95 | 3.53 | 3.80 | 0.3M |
| 2022-08-02 | 3.65 | 3.93 | 3.56 | 3.93 | 0.3M |
| 2022-08-01 | 3.46 | 3.75 | 3.32 | 3.65 | 0.2M |
| 2022-07-29 | 3.65 | 3.81 | 3.48 | 3.50 | 0.2M |
| 2022-07-28 | 3.71 | 3.71 | 3.45 | 3.69 | 0.2M |
| 2022-07-27 | 3.62 | 3.88 | 3.61 | 3.79 | 0.2M |
| 2022-07-26 | 4.05 | 4.05 | 3.53 | 3.60 | 0.2M |
| 2022-07-25 | 3.73 | 4.16 | 3.58 | 4.10 | 0.3M |
| 2022-07-22 | 4.13 | 4.20 | 3.43 | 3.73 | 0.5M |
| 2022-07-21 | 4.16 | 4.53 | 4.04 | 4.17 | 0.4M |
| 2022-07-20 | 3.69 | 4.25 | 3.68 | 4.25 | 0.5M |
| 2022-07-19 | 3.65 | 3.72 | 3.46 | 3.68 | 0.3M |
| 2022-07-18 | 3.57 | 3.80 | 3.32 | 3.63 | 0.6M |
| 2022-07-15 | 3.22 | 3.69 | 3.21 | 3.52 | 0.4M |
| 2022-07-14 | 3.27 | 3.49 | 3.02 | 3.23 | 0.2M |
| 2022-07-13 | 3.24 | 3.60 | 3.11 | 3.37 | 0.2M |
| 2022-07-12 | 3.28 | 3.50 | 2.96 | 3.50 | 0.5M |
| 2022-07-11 | 3.02 | 3.43 | 2.86 | 3.25 | 0.7M |
| 2022-07-08 | 3.09 | 3.14 | 2.93 | 3.10 | 0.2M |
| 2022-07-07 | 2.95 | 3.14 | 2.76 | 3.14 | 0.3M |
| 2022-07-06 | 3.10 | 3.10 | 2.88 | 3.03 | 0.2M |
| 2022-07-05 | 2.57 | 3.10 | 2.50 | 3.07 | 0.6M |
| 2022-07-01 | 2.58 | 2.67 | 2.40 | 2.59 | 0.5M |
| 2022-06-30 | 2.82 | 2.86 | 2.66 | 2.68 | 0.4M |
| 2022-06-29 | 2.99 | 3.03 | 2.65 | 2.72 | 0.4M |
| 2022-06-28 | 2.93 | 3.20 | 2.92 | 2.95 | 0.6M |
| 2022-06-27 | 3.41 | 3.41 | 2.94 | 2.94 | 0.5M |
| 2022-06-24 | 3.44 | 3.59 | 3.15 | 3.20 | 0.5M |
| 2022-06-23 | 3.57 | 3.60 | 3.30 | 3.45 | 0.5M |
| 2022-06-22 | 3.74 | 3.84 | 3.58 | 3.59 | 0.8M |
| 2022-06-21 | 4.07 | 4.07 | 3.62 | 3.75 | 2.2M |
| 2022-06-17 | 2.67 | 5.07 | 2.64 | 4.00 | 23.7M |
| 2022-06-16 | 2.74 | 2.74 | 2.55 | 2.67 | 0.7M |
| 2022-06-15 | 2.92 | 3.12 | 2.64 | 2.84 | 0.9M |
| 2022-06-14 | 3.24 | 3.32 | 2.89 | 2.93 | 0.6M |
| 2022-06-13 | 3.40 | 3.58 | 3.12 | 3.20 | 0.8M |
| 2022-06-10 | 4.06 | 4.12 | 3.53 | 3.62 | 1.3M |
| 2022-06-09 | 4.78 | 5.24 | 4.13 | 4.20 | 3.0M |
| 2022-06-08 | 4.00 | 4.33 | 3.90 | 4.18 | 1.1M |
| 2022-06-07 | 4.44 | 4.48 | 3.81 | 4.00 | 1.7M |
| 2022-06-06 | 7.95 | 8.12 | 4.10 | 4.10 | 3.1M |
| 2022-06-03 | 7.73 | 8.30 | 7.69 | 7.94 | 0.9M |
| 2022-06-02 | 8.45 | 8.45 | 7.34 | 7.95 | 0.8M |
| 2022-06-01 | 7.53 | 8.73 | 7.21 | 8.57 | 1.0M |
| 2022-05-31 | 8.00 | 8.10 | 7.00 | 7.68 | 0.6M |
| 2022-05-27 | 6.66 | 8.00 | 6.51 | 7.91 | 0.7M |
| 2022-05-26 | 5.94 | 6.80 | 5.88 | 6.52 | 0.4M |
| 2022-05-25 | 5.59 | 6.06 | 5.30 | 5.95 | 0.5M |
| 2022-05-24 | 5.10 | 5.70 | 4.82 | 5.45 | 0.6M |
| 2022-05-23 | 4.80 | 5.36 | 4.51 | 5.14 | 0.6M |
| 2022-05-20 | 4.75 | 5.05 | 4.34 | 4.79 | 0.8M |
| 2022-05-19 | 5.23 | 5.33 | 4.81 | 4.86 | 0.6M |
| 2022-05-18 | 6.06 | 6.27 | 5.15 | 5.19 | 0.6M |
| 2022-05-17 | 7.02 | 7.15 | 6.01 | 6.22 | 1.4M |
| 2022-05-16 | 6.75 | 7.18 | 5.86 | 6.10 | 0.5M |
| 2022-05-13 | 6.36 | 7.25 | 6.36 | 6.79 | 0.6M |
| 2022-05-12 | 6.30 | 6.89 | 5.33 | 6.62 | 1.1M |
| 2022-05-11 | 8.36 | 9.00 | 7.01 | 7.19 | 0.6M |
| 2022-05-10 | 10.46 | 11.73 | 8.88 | 8.94 | 0.6M |
| 2022-05-09 | 13.52 | 14.08 | 10.11 | 10.35 | 1.0M |
| 2022-05-06 | 14.34 | 15.41 | 12.56 | 13.47 | 2.2M |
| 2022-05-05 | 14.75 | 16.88 | 13.86 | 14.98 | 3.6M |
| 2022-05-04 | 10.93 | 14.90 | 10.54 | 14.51 | 4.5M |
| 2022-05-03 | 15.92 | 18.14 | 12.45 | 12.62 | 28.5M |
| 2022-05-02 | 12.20 | 12.38 | 8.04 | 10.95 | 17.8M |
| 2022-04-29 | 8.49 | 8.49 | 5.75 | 6.50 | 0.1M |
| 2022-04-28 | 8.72 | 10.80 | 7.34 | 7.50 | 0.2M |