4.77
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.68 | 4.98 | 4.63 | 4.77 | 33.0M |
| 2025-09-25 | 4.78 | 4.85 | 4.69 | 4.70 | 18.2M |
| 2025-09-24 | 4.75 | 4.83 | 4.71 | 4.80 | 17.1M |
| 2025-09-23 | 5.01 | 5.05 | 4.64 | 4.76 | 28.0M |
| 2025-09-22 | 5.02 | 5.09 | 4.98 | 5.01 | 14.2M |
| 2025-09-19 | 5.06 | 5.08 | 4.91 | 5.01 | 22.9M |
| 2025-09-18 | 5.29 | 5.29 | 5.02 | 5.07 | 32.2M |
| 2025-09-17 | 5.32 | 5.43 | 5.25 | 5.29 | 27.1M |
| 2025-09-16 | 5.21 | 5.35 | 5.14 | 5.34 | 26.1M |
| 2025-09-15 | 5.28 | 5.31 | 5.21 | 5.22 | 21.1M |
| 2025-09-12 | 5.43 | 5.45 | 5.30 | 5.32 | 23.3M |
| 2025-09-11 | 5.49 | 5.49 | 5.30 | 5.43 | 24.9M |
| 2025-09-10 | 5.29 | 5.57 | 5.29 | 5.50 | 35.2M |
| 2025-09-09 | 5.32 | 5.43 | 5.23 | 5.29 | 25.0M |
| 2025-09-08 | 5.32 | 5.39 | 5.23 | 5.33 | 22.4M |
| 2025-09-05 | 5.27 | 5.37 | 5.13 | 5.34 | 24.1M |
| 2025-09-04 | 5.31 | 5.43 | 5.20 | 5.27 | 26.8M |
| 2025-09-03 | 5.56 | 5.60 | 5.27 | 5.31 | 30.9M |
| 2025-09-02 | 5.77 | 5.86 | 5.52 | 5.56 | 38.6M |
| 2025-09-01 | 5.64 | 5.86 | 5.63 | 5.80 | 36.1M |
| 2025-08-29 | 5.72 | 5.76 | 5.60 | 5.64 | 34.2M |
| 2025-08-28 | 5.89 | 5.96 | 5.45 | 5.72 | 69.9M |
| 2025-08-27 | 6.10 | 6.30 | 5.92 | 5.92 | 52.2M |
| 2025-08-26 | 5.82 | 6.19 | 5.75 | 6.05 | 53.7M |
| 2025-08-25 | 5.88 | 5.92 | 5.76 | 5.83 | 34.3M |
| 2025-08-22 | 5.85 | 5.93 | 5.77 | 5.80 | 40.1M |
| 2025-08-21 | 5.91 | 6.13 | 5.61 | 5.91 | 68.8M |
| 2025-08-20 | 6.06 | 6.08 | 5.80 | 5.91 | 61.9M |
| 2025-08-19 | 5.90 | 6.52 | 5.82 | 6.10 | 95.3M |
| 2025-08-18 | 5.96 | 6.13 | 5.85 | 5.90 | 103.9M |
| 2025-08-15 | 5.12 | 6.20 | 5.12 | 6.08 | 132.7M |
| 2025-08-14 | 5.48 | 5.97 | 5.14 | 5.18 | 110.1M |
| 2025-08-12 | 5.33 | 5.52 | 5.32 | 5.39 | 26.3M |
| 2025-08-11 | 5.10 | 5.39 | 5.05 | 5.30 | 26.5M |
| 2025-08-08 | 5.10 | 5.14 | 5.04 | 5.14 | 19.6M |
| 2025-08-07 | 4.96 | 5.13 | 4.93 | 5.11 | 30.4M |
| 2025-08-06 | 4.88 | 4.96 | 4.81 | 4.95 | 20.7M |
| 2025-08-05 | 4.95 | 4.98 | 4.88 | 4.91 | 15.3M |
| 2025-08-04 | 5.04 | 5.10 | 4.90 | 4.96 | 19.5M |
| 2025-08-01 | 5.11 | 5.12 | 4.97 | 5.03 | 14.1M |
| 2025-07-31 | 5.03 | 5.17 | 4.97 | 5.08 | 22.0M |
| 2025-07-30 | 5.11 | 5.14 | 5.04 | 5.08 | 16.4M |
| 2025-07-29 | 5.03 | 5.08 | 4.99 | 5.06 | 9.3M |
| 2025-07-28 | 5.11 | 5.15 | 5.02 | 5.06 | 17.9M |
| 2025-07-25 | 4.83 | 5.09 | 4.83 | 5.09 | 28.9M |
| 2025-07-24 | 4.74 | 4.84 | 4.72 | 4.80 | 12.0M |
| 2025-07-23 | 4.86 | 4.86 | 4.74 | 4.75 | 13.2M |
| 2025-07-22 | 4.79 | 4.95 | 4.77 | 4.85 | 16.3M |
| 2025-07-21 | 4.75 | 4.83 | 4.71 | 4.79 | 10.4M |
| 2025-07-18 | 4.87 | 4.89 | 4.72 | 4.74 | 19.3M |
| 2025-07-17 | 4.94 | 4.96 | 4.86 | 4.89 | 9.6M |
| 2025-07-16 | 4.93 | 5.02 | 4.87 | 4.92 | 10.9M |
| 2025-07-15 | 4.92 | 4.97 | 4.74 | 4.95 | 21.2M |
| 2025-07-14 | 4.97 | 5.04 | 4.83 | 4.94 | 15.4M |
| 2025-07-11 | 5.01 | 5.04 | 4.89 | 4.92 | 17.2M |
| 2025-07-10 | 5.04 | 5.04 | 4.92 | 5.02 | 18.7M |
| 2025-07-09 | 5.17 | 5.23 | 4.95 | 4.99 | 32.9M |
| 2025-07-08 | 5.12 | 5.46 | 5.07 | 5.16 | 34.6M |
| 2025-07-07 | 4.99 | 5.16 | 4.87 | 5.13 | 18.5M |
| 2025-07-04 | 5.00 | 5.15 | 5.00 | 5.03 | 16.5M |
| 2025-07-03 | 5.18 | 5.22 | 4.95 | 5.03 | 27.1M |
| 2025-07-02 | 5.20 | 5.27 | 5.10 | 5.18 | 25.5M |
| 2025-07-01 | 4.89 | 5.20 | 4.88 | 5.16 | 29.2M |
| 2025-06-30 | 5.01 | 5.03 | 4.75 | 4.90 | 26.4M |
| 2025-06-27 | 4.62 | 4.95 | 4.62 | 4.95 | 34.0M |
| 2025-06-26 | 4.56 | 4.65 | 4.52 | 4.62 | 20.0M |
| 2025-06-25 | 4.63 | 4.80 | 4.57 | 4.59 | 30.4M |
| 2025-06-24 | 4.50 | 4.73 | 4.47 | 4.63 | 28.8M |
| 2025-06-23 | 4.18 | 4.49 | 4.18 | 4.46 | 23.8M |
| 2025-06-20 | 4.35 | 4.43 | 4.21 | 4.24 | 25.9M |
| 2025-06-19 | 4.50 | 4.68 | 4.35 | 4.38 | 31.2M |
| 2025-06-18 | 4.61 | 4.61 | 4.41 | 4.53 | 27.3M |
| 2025-06-17 | 4.36 | 4.64 | 4.36 | 4.61 | 36.4M |
| 2025-06-16 | 4.27 | 4.42 | 4.15 | 4.32 | 37.1M |
| 2025-06-13 | 4.88 | 4.99 | 4.31 | 4.34 | 78.0M |
| 2025-06-12 | 4.86 | 5.06 | 4.76 | 4.88 | 43.0M |
| 2025-06-11 | 4.35 | 4.96 | 4.35 | 4.89 | 42.2M |
| 2025-06-10 | 4.40 | 4.43 | 4.12 | 4.39 | 38.8M |
| 2025-06-09 | 4.28 | 4.52 | 4.26 | 4.37 | 38.2M |
| 2025-06-06 | 3.96 | 4.39 | 3.96 | 4.26 | 46.8M |
| 2025-06-05 | 3.81 | 3.93 | 3.81 | 3.93 | 23.3M |
| 2025-06-04 | 3.78 | 4.02 | 3.78 | 3.80 | 35.6M |
| 2025-06-03 | 3.66 | 3.83 | 3.62 | 3.82 | 24.0M |
| 2025-05-30 | 3.49 | 3.69 | 3.48 | 3.66 | 23.8M |
| 2025-05-29 | 3.48 | 3.53 | 3.45 | 3.52 | 18.1M |
| 2025-05-28 | 3.45 | 3.47 | 3.39 | 3.45 | 17.3M |
| 2025-05-27 | 3.36 | 3.43 | 3.34 | 3.43 | 13.1M |
| 2025-05-26 | 3.36 | 3.42 | 3.32 | 3.36 | 12.2M |
| 2025-05-23 | 3.34 | 3.44 | 3.34 | 3.36 | 18.6M |
| 2025-05-22 | 3.42 | 3.46 | 3.31 | 3.32 | 23.2M |
| 2025-05-21 | 3.45 | 3.50 | 3.43 | 3.47 | 13.8M |
| 2025-05-20 | 3.46 | 3.55 | 3.42 | 3.45 | 20.1M |
| 2025-05-19 | 3.46 | 3.57 | 3.41 | 3.43 | 30.1M |
| 2025-05-16 | 3.18 | 3.40 | 3.16 | 3.39 | 36.4M |
| 2025-05-15 | 3.14 | 3.19 | 3.13 | 3.16 | 15.7M |
| 2025-05-14 | 3.14 | 3.15 | 3.09 | 3.12 | 13.3M |
| 2025-05-13 | 3.19 | 3.22 | 3.12 | 3.13 | 15.1M |
| 2025-05-12 | 3.19 | 3.22 | 3.17 | 3.19 | 11.6M |
| 2025-05-09 | 3.22 | 3.26 | 3.18 | 3.19 | 15.7M |
| 2025-05-08 | 3.18 | 3.22 | 3.16 | 3.21 | 12.0M |
| 2025-05-07 | 3.20 | 3.24 | 3.16 | 3.17 | 18.1M |
| 2025-05-06 | 3.10 | 3.18 | 3.10 | 3.17 | 15.0M |
| 2025-04-30 | 3.07 | 3.13 | 3.07 | 3.09 | 12.1M |
| 2025-04-29 | 3.12 | 3.12 | 3.04 | 3.06 | 15.2M |
| 2025-04-28 | 3.20 | 3.23 | 3.07 | 3.11 | 25.4M |
| 2025-04-25 | 3.10 | 3.15 | 3.08 | 3.10 | 17.8M |
| 2025-04-24 | 3.04 | 3.16 | 3.02 | 3.14 | 27.1M |
| 2025-04-23 | 3.04 | 3.10 | 3.00 | 3.04 | 13.8M |
| 2025-04-22 | 2.92 | 3.05 | 2.90 | 3.03 | 15.6M |
| 2025-04-21 | 2.85 | 2.92 | 2.84 | 2.91 | 9.3M |
| 2025-04-18 | 2.84 | 2.87 | 2.80 | 2.86 | 8.8M |
| 2025-04-17 | 2.84 | 2.88 | 2.82 | 2.85 | 7.9M |
| 2025-04-16 | 2.87 | 2.90 | 2.81 | 2.85 | 8.1M |
| 2025-04-15 | 2.89 | 2.90 | 2.85 | 2.88 | 8.4M |
| 2025-04-14 | 2.90 | 2.94 | 2.85 | 2.87 | 14.7M |
| 2025-04-11 | 2.78 | 2.87 | 2.78 | 2.85 | 11.9M |
| 2025-04-10 | 2.73 | 2.92 | 2.70 | 2.83 | 18.9M |
| 2025-04-09 | 2.51 | 2.70 | 2.43 | 2.67 | 16.7M |
| 2025-04-08 | 2.55 | 2.66 | 2.53 | 2.57 | 13.8M |
| 2025-04-07 | 2.85 | 2.85 | 2.40 | 2.51 | 22.5M |
| 2025-04-03 | 2.98 | 3.03 | 2.95 | 2.99 | 9.3M |
| 2025-04-02 | 3.03 | 3.08 | 2.99 | 3.04 | 13.2M |
| 2025-04-01 | 2.95 | 3.08 | 2.94 | 3.02 | 16.8M |
| 2025-03-31 | 2.89 | 2.97 | 2.86 | 2.91 | 7.8M |
| 2025-03-28 | 3.00 | 3.02 | 2.92 | 2.92 | 10.1M |
| 2025-03-27 | 2.95 | 3.03 | 2.94 | 2.99 | 12.5M |
| 2025-03-26 | 2.91 | 2.96 | 2.91 | 2.95 | 9.5M |
| 2025-03-25 | 2.88 | 2.92 | 2.83 | 2.92 | 11.0M |
| 2025-03-24 | 3.04 | 3.04 | 2.82 | 2.88 | 20.9M |
| 2025-03-21 | 3.06 | 3.11 | 3.03 | 3.07 | 13.4M |
| 2025-03-20 | 3.15 | 3.16 | 3.09 | 3.10 | 17.5M |
| 2025-03-19 | 3.16 | 3.20 | 3.15 | 3.16 | 11.7M |
| 2025-03-18 | 3.18 | 3.22 | 3.15 | 3.17 | 16.6M |
| 2025-03-17 | 3.13 | 3.23 | 3.11 | 3.17 | 21.0M |
| 2025-03-14 | 3.10 | 3.17 | 3.10 | 3.13 | 16.8M |
| 2025-03-13 | 3.17 | 3.20 | 3.07 | 3.11 | 18.2M |
| 2025-03-12 | 3.21 | 3.25 | 3.15 | 3.15 | 23.0M |
| 2025-03-11 | 3.04 | 3.29 | 3.03 | 3.22 | 35.4M |
| 2025-03-10 | 2.95 | 3.09 | 2.95 | 3.06 | 22.0M |
| 2025-03-07 | 3.01 | 3.03 | 2.94 | 2.95 | 14.7M |
| 2025-03-06 | 2.98 | 3.03 | 2.96 | 3.02 | 14.6M |
| 2025-03-05 | 2.96 | 3.01 | 2.91 | 2.97 | 15.2M |
| 2025-03-04 | 2.91 | 2.97 | 2.91 | 2.94 | 11.1M |
| 2025-03-03 | 2.97 | 3.02 | 2.92 | 2.94 | 17.6M |
| 2025-02-28 | 3.04 | 3.13 | 3.01 | 3.01 | 21.8M |
| 2025-02-27 | 3.05 | 3.08 | 3.02 | 3.06 | 17.4M |
| 2025-02-26 | 3.08 | 3.12 | 3.03 | 3.04 | 20.7M |
| 2025-02-25 | 3.00 | 3.19 | 2.99 | 3.08 | 33.8M |
| 2025-02-24 | 3.03 | 3.03 | 2.94 | 2.99 | 20.1M |
| 2025-02-21 | 3.05 | 3.06 | 2.99 | 3.03 | 15.3M |
| 2025-02-20 | 3.05 | 3.09 | 3.02 | 3.06 | 13.7M |
| 2025-02-19 | 2.99 | 3.03 | 2.96 | 3.03 | 13.7M |
| 2025-02-18 | 3.02 | 3.14 | 2.99 | 3.01 | 20.9M |
| 2025-02-17 | 3.00 | 3.09 | 2.99 | 3.00 | 19.7M |
| 2025-02-14 | 2.94 | 3.00 | 2.93 | 2.99 | 19.2M |
| 2025-02-13 | 2.93 | 2.99 | 2.89 | 2.93 | 17.8M |
| 2025-02-12 | 2.92 | 2.98 | 2.91 | 2.94 | 12.7M |
| 2025-02-11 | 2.96 | 2.99 | 2.92 | 2.94 | 14.2M |
| 2025-02-10 | 2.89 | 2.97 | 2.89 | 2.97 | 15.2M |
| 2025-02-07 | 2.85 | 2.95 | 2.85 | 2.89 | 18.1M |
| 2025-02-06 | 2.85 | 2.87 | 2.79 | 2.85 | 14.8M |
| 2025-02-05 | 2.86 | 2.88 | 2.80 | 2.85 | 13.1M |
| 2025-01-27 | 2.76 | 2.89 | 2.74 | 2.83 | 17.3M |
| 2025-01-24 | 2.82 | 2.83 | 2.74 | 2.75 | 17.6M |
| 2025-01-23 | 2.78 | 2.83 | 2.70 | 2.70 | 13.6M |
| 2025-01-22 | 2.66 | 2.85 | 2.61 | 2.78 | 18.3M |
| 2025-01-21 | 2.76 | 2.79 | 2.66 | 2.69 | 13.7M |
| 2025-01-20 | 2.76 | 2.79 | 2.73 | 2.76 | 11.6M |
| 2025-01-17 | 2.70 | 2.78 | 2.68 | 2.76 | 18.0M |
| 2025-01-16 | 2.66 | 2.72 | 2.63 | 2.68 | 11.6M |
| 2025-01-15 | 2.67 | 2.71 | 2.63 | 2.65 | 12.6M |
| 2025-01-14 | 2.56 | 2.68 | 2.56 | 2.67 | 15.1M |
| 2025-01-13 | 2.49 | 2.64 | 2.45 | 2.57 | 13.0M |
| 2025-01-10 | 2.70 | 2.71 | 2.51 | 2.51 | 14.3M |
| 2025-01-09 | 2.66 | 2.69 | 2.60 | 2.68 | 14.8M |
| 2025-01-08 | 2.53 | 2.76 | 2.53 | 2.66 | 29.8M |
| 2025-01-07 | 2.47 | 2.55 | 2.47 | 2.55 | 15.0M |
| 2025-01-06 | 2.46 | 2.55 | 2.41 | 2.45 | 16.7M |
| 2025-01-03 | 2.77 | 2.78 | 2.49 | 2.49 | 24.9M |
| 2025-01-02 | 2.84 | 2.89 | 2.70 | 2.74 | 19.2M |