3.76
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.72 | 3.77 | 3.72 | 3.76 | 14.5M |
| 2025-09-29 | 3.70 | 3.73 | 3.65 | 3.72 | 17.1M |
| 2025-09-26 | 3.74 | 3.76 | 3.69 | 3.72 | 16.2M |
| 2025-09-25 | 3.80 | 3.81 | 3.73 | 3.73 | 17.7M |
| 2025-09-24 | 3.75 | 3.81 | 3.72 | 3.81 | 18.2M |
| 2025-09-23 | 3.88 | 3.89 | 3.69 | 3.77 | 33.6M |
| 2025-09-22 | 3.96 | 3.97 | 3.87 | 3.90 | 28.1M |
| 2025-09-19 | 3.97 | 4.00 | 3.95 | 3.97 | 17.4M |
| 2025-09-18 | 4.07 | 4.07 | 3.95 | 3.98 | 39.9M |
| 2025-09-17 | 4.11 | 4.11 | 4.06 | 4.07 | 30.0M |
| 2025-09-16 | 4.07 | 4.13 | 4.04 | 4.13 | 39.2M |
| 2025-09-15 | 4.06 | 4.13 | 4.02 | 4.08 | 37.7M |
| 2025-09-12 | 4.07 | 4.10 | 4.05 | 4.06 | 29.0M |
| 2025-09-11 | 4.09 | 4.10 | 4.04 | 4.08 | 40.2M |
| 2025-09-10 | 4.05 | 4.17 | 4.01 | 4.12 | 61.8M |
| 2025-09-09 | 4.00 | 4.14 | 3.97 | 4.08 | 50.4M |
| 2025-09-08 | 3.98 | 4.02 | 3.96 | 4.00 | 21.9M |
| 2025-09-05 | 3.93 | 3.97 | 3.86 | 3.97 | 26.9M |
| 2025-09-04 | 3.90 | 3.94 | 3.89 | 3.93 | 25.3M |
| 2025-09-03 | 4.00 | 4.01 | 3.87 | 3.89 | 35.2M |
| 2025-09-02 | 4.05 | 4.05 | 3.95 | 4.00 | 41.6M |
| 2025-09-01 | 4.03 | 4.07 | 4.01 | 4.05 | 32.8M |
| 2025-08-29 | 4.11 | 4.11 | 4.03 | 4.03 | 36.9M |
| 2025-08-28 | 4.05 | 4.14 | 3.99 | 4.11 | 58.5M |
| 2025-08-27 | 4.23 | 4.27 | 4.05 | 4.06 | 71.7M |
| 2025-08-26 | 4.18 | 4.21 | 4.12 | 4.15 | 69.3M |
| 2025-08-25 | 4.07 | 4.15 | 4.04 | 4.12 | 76.7M |
| 2025-08-22 | 4.06 | 4.07 | 4.00 | 4.06 | 40.2M |
| 2025-08-21 | 4.07 | 4.12 | 4.04 | 4.06 | 46.9M |
| 2025-08-20 | 4.06 | 4.07 | 4.00 | 4.07 | 59.4M |
| 2025-08-19 | 3.97 | 4.19 | 3.94 | 4.09 | 107.7M |
| 2025-08-18 | 3.89 | 4.00 | 3.86 | 3.97 | 50.7M |
| 2025-08-15 | 3.89 | 3.92 | 3.87 | 3.89 | 35.3M |
| 2025-08-14 | 4.01 | 4.02 | 3.86 | 3.90 | 54.4M |
| 2025-08-13 | 4.04 | 4.09 | 3.99 | 4.00 | 48.1M |
| 2025-08-12 | 4.07 | 4.07 | 4.01 | 4.04 | 32.2M |
| 2025-08-11 | 4.08 | 4.10 | 4.05 | 4.07 | 33.2M |
| 2025-08-08 | 4.07 | 4.14 | 4.04 | 4.07 | 39.7M |
| 2025-08-07 | 4.10 | 4.13 | 4.03 | 4.08 | 42.5M |
| 2025-08-06 | 4.08 | 4.11 | 4.04 | 4.10 | 35.3M |
| 2025-08-05 | 4.09 | 4.17 | 4.08 | 4.09 | 43.2M |
| 2025-08-04 | 4.00 | 4.09 | 3.97 | 4.08 | 52.1M |
| 2025-08-01 | 3.99 | 4.07 | 3.95 | 4.04 | 74.1M |
| 2025-07-31 | 4.18 | 4.18 | 3.94 | 3.94 | 144.2M |
| 2025-07-30 | 4.22 | 4.42 | 4.19 | 4.32 | 159.1M |
| 2025-07-29 | 4.45 | 4.45 | 4.45 | 4.45 | 19.3M |
| 2025-07-28 | 4.97 | 4.99 | 4.93 | 4.94 | 22.1M |
| 2025-07-25 | 4.90 | 4.97 | 4.86 | 4.95 | 32.4M |
| 2025-07-24 | 4.88 | 4.91 | 4.86 | 4.90 | 20.1M |
| 2025-07-23 | 4.93 | 4.94 | 4.87 | 4.87 | 25.6M |
| 2025-07-22 | 4.92 | 5.06 | 4.91 | 4.95 | 34.3M |
| 2025-07-21 | 4.86 | 4.95 | 4.85 | 4.93 | 31.2M |
| 2025-07-18 | 4.90 | 4.94 | 4.83 | 4.89 | 27.2M |
| 2025-07-17 | 4.82 | 4.90 | 4.81 | 4.90 | 29.3M |
| 2025-07-16 | 4.79 | 4.89 | 4.77 | 4.84 | 31.6M |
| 2025-07-15 | 4.94 | 4.95 | 4.70 | 4.78 | 65.5M |
| 2025-07-14 | 5.08 | 5.10 | 4.97 | 5.01 | 35.3M |
| 2025-07-11 | 5.09 | 5.11 | 5.02 | 5.09 | 36.8M |
| 2025-07-10 | 5.13 | 5.15 | 5.05 | 5.09 | 51.9M |
| 2025-07-09 | 4.96 | 5.25 | 4.94 | 5.17 | 116.9M |
| 2025-07-08 | 4.91 | 4.97 | 4.88 | 4.96 | 21.8M |
| 2025-07-07 | 4.92 | 4.93 | 4.86 | 4.90 | 22.5M |
| 2025-07-04 | 5.02 | 5.03 | 4.91 | 4.93 | 33.8M |
| 2025-07-03 | 4.92 | 5.20 | 4.92 | 5.02 | 53.5M |
| 2025-07-02 | 5.04 | 5.04 | 4.91 | 4.95 | 28.7M |
| 2025-07-01 | 5.06 | 5.06 | 4.97 | 5.02 | 32.1M |
| 2025-06-30 | 5.03 | 5.05 | 5.00 | 5.05 | 31.8M |
| 2025-06-27 | 4.97 | 5.06 | 4.97 | 5.01 | 37.9M |
| 2025-06-26 | 4.96 | 5.05 | 4.95 | 4.99 | 44.3M |
| 2025-06-25 | 4.99 | 5.00 | 4.91 | 4.99 | 42.5M |
| 2025-06-24 | 4.82 | 5.00 | 4.82 | 4.99 | 58.9M |
| 2025-06-23 | 4.55 | 4.86 | 4.51 | 4.83 | 52.0M |
| 2025-06-20 | 4.72 | 4.78 | 4.59 | 4.60 | 37.7M |
| 2025-06-19 | 4.91 | 5.02 | 4.76 | 4.76 | 45.1M |
| 2025-06-18 | 4.89 | 4.98 | 4.85 | 4.93 | 32.0M |
| 2025-06-17 | 4.87 | 5.08 | 4.83 | 4.94 | 46.9M |
| 2025-06-16 | 4.76 | 4.85 | 4.73 | 4.85 | 29.8M |
| 2025-06-13 | 5.05 | 5.07 | 4.81 | 4.82 | 66.4M |
| 2025-06-12 | 4.94 | 5.23 | 4.88 | 5.12 | 88.6M |
| 2025-06-11 | 4.95 | 4.98 | 4.87 | 4.91 | 33.0M |
| 2025-06-10 | 4.91 | 5.02 | 4.82 | 4.91 | 57.8M |
| 2025-06-09 | 4.95 | 4.99 | 4.89 | 4.93 | 34.1M |
| 2025-06-06 | 4.84 | 4.96 | 4.82 | 4.91 | 49.7M |
| 2025-06-05 | 4.79 | 4.88 | 4.75 | 4.87 | 38.9M |
| 2025-06-04 | 4.72 | 4.91 | 4.71 | 4.82 | 34.9M |
| 2025-06-03 | 4.71 | 4.84 | 4.71 | 4.75 | 30.4M |
| 2025-05-30 | 4.89 | 4.90 | 4.76 | 4.79 | 40.9M |
| 2025-05-29 | 4.75 | 4.94 | 4.72 | 4.93 | 55.6M |
| 2025-05-28 | 4.80 | 4.82 | 4.72 | 4.74 | 30.3M |
| 2025-05-27 | 4.79 | 4.84 | 4.72 | 4.82 | 41.6M |
| 2025-05-26 | 4.72 | 4.79 | 4.70 | 4.77 | 36.8M |
| 2025-05-23 | 4.90 | 4.92 | 4.69 | 4.69 | 53.8M |
| 2025-05-22 | 4.98 | 5.03 | 4.85 | 4.85 | 76.0M |
| 2025-05-21 | 5.11 | 5.24 | 5.02 | 5.03 | 105.3M |
| 2025-05-20 | 5.50 | 5.80 | 5.12 | 5.16 | 203.9M |
| 2025-05-19 | 5.02 | 5.31 | 4.98 | 5.31 | 161.2M |
| 2025-05-16 | 4.63 | 4.88 | 4.59 | 4.83 | 79.8M |
| 2025-05-15 | 4.73 | 4.73 | 4.61 | 4.63 | 30.6M |
| 2025-05-14 | 4.67 | 4.76 | 4.66 | 4.74 | 40.8M |
| 2025-05-13 | 4.78 | 4.82 | 4.68 | 4.71 | 52.5M |
| 2025-05-12 | 4.68 | 4.75 | 4.67 | 4.70 | 56.2M |
| 2025-05-09 | 4.72 | 4.78 | 4.61 | 4.61 | 67.4M |
| 2025-05-08 | 4.70 | 4.74 | 4.55 | 4.67 | 110.4M |
| 2025-05-07 | 4.98 | 4.99 | 4.69 | 4.70 | 181.4M |
| 2025-05-06 | 4.18 | 4.54 | 4.18 | 4.54 | 40.0M |
| 2025-04-30 | 4.05 | 4.21 | 4.04 | 4.13 | 27.4M |
| 2025-04-29 | 3.98 | 4.08 | 3.91 | 4.05 | 25.6M |
| 2025-04-28 | 4.21 | 4.21 | 3.97 | 4.03 | 55.5M |
| 2025-04-25 | 4.34 | 4.38 | 4.31 | 4.33 | 19.3M |
| 2025-04-24 | 4.45 | 4.45 | 4.29 | 4.32 | 24.7M |
| 2025-04-23 | 4.43 | 4.50 | 4.42 | 4.45 | 24.2M |
| 2025-04-22 | 4.42 | 4.47 | 4.37 | 4.40 | 21.8M |
| 2025-04-21 | 4.39 | 4.43 | 4.33 | 4.43 | 22.2M |
| 2025-04-18 | 4.28 | 4.40 | 4.23 | 4.38 | 30.1M |
| 2025-04-17 | 4.24 | 4.37 | 4.20 | 4.27 | 19.8M |
| 2025-04-16 | 4.36 | 4.39 | 4.17 | 4.25 | 27.1M |
| 2025-04-15 | 4.42 | 4.44 | 4.36 | 4.39 | 20.6M |
| 2025-04-14 | 4.40 | 4.49 | 4.38 | 4.43 | 30.9M |
| 2025-04-11 | 4.20 | 4.35 | 4.18 | 4.30 | 28.8M |
| 2025-04-10 | 4.24 | 4.35 | 4.24 | 4.27 | 43.6M |
| 2025-04-09 | 4.02 | 4.22 | 3.65 | 4.19 | 56.6M |
| 2025-04-08 | 4.07 | 4.24 | 3.89 | 4.06 | 56.0M |
| 2025-04-07 | 4.38 | 4.43 | 4.26 | 4.26 | 29.3M |
| 2025-04-03 | 4.68 | 4.76 | 4.64 | 4.73 | 22.1M |
| 2025-04-02 | 4.74 | 4.78 | 4.69 | 4.72 | 22.1M |
| 2025-04-01 | 4.74 | 4.80 | 4.72 | 4.75 | 30.5M |
| 2025-03-31 | 4.61 | 4.74 | 4.51 | 4.72 | 41.4M |
| 2025-03-28 | 4.77 | 4.79 | 4.67 | 4.69 | 34.3M |
| 2025-03-27 | 4.89 | 4.89 | 4.68 | 4.77 | 42.4M |
| 2025-03-26 | 4.77 | 4.93 | 4.75 | 4.87 | 51.6M |
| 2025-03-25 | 5.11 | 5.15 | 4.78 | 4.79 | 109.5M |
| 2025-03-24 | 5.61 | 5.66 | 5.14 | 5.15 | 124.0M |
| 2025-03-21 | 5.66 | 5.95 | 5.55 | 5.71 | 140.8M |
| 2025-03-20 | 5.51 | 5.67 | 5.47 | 5.63 | 59.7M |
| 2025-03-19 | 5.62 | 5.71 | 5.51 | 5.54 | 55.8M |
| 2025-03-18 | 5.71 | 5.76 | 5.60 | 5.67 | 79.2M |
| 2025-03-17 | 5.68 | 6.12 | 5.68 | 5.73 | 141.5M |
| 2025-03-14 | 5.53 | 5.60 | 5.43 | 5.57 | 57.6M |
| 2025-03-13 | 5.55 | 5.59 | 5.38 | 5.44 | 56.4M |
| 2025-03-12 | 5.59 | 5.69 | 5.57 | 5.60 | 70.2M |
| 2025-03-11 | 5.48 | 5.59 | 5.43 | 5.57 | 58.4M |
| 2025-03-10 | 5.54 | 5.63 | 5.49 | 5.53 | 66.2M |
| 2025-03-07 | 5.70 | 5.80 | 5.53 | 5.59 | 112.4M |
| 2025-03-06 | 5.60 | 5.85 | 5.59 | 5.75 | 152.5M |
| 2025-03-05 | 5.53 | 5.70 | 5.43 | 5.60 | 165.7M |
| 2025-03-04 | 5.11 | 5.64 | 5.06 | 5.64 | 128.7M |
| 2025-03-03 | 5.06 | 5.21 | 4.97 | 5.13 | 45.0M |
| 2025-02-28 | 5.23 | 5.25 | 5.01 | 5.03 | 56.8M |
| 2025-02-27 | 5.46 | 5.46 | 5.18 | 5.29 | 72.3M |
| 2025-02-26 | 5.36 | 5.40 | 5.27 | 5.39 | 85.6M |
| 2025-02-25 | 5.17 | 5.49 | 5.10 | 5.35 | 120.4M |
| 2025-02-24 | 5.25 | 5.30 | 5.15 | 5.25 | 62.9M |
| 2025-02-21 | 5.12 | 5.22 | 5.06 | 5.22 | 64.6M |
| 2025-02-20 | 5.14 | 5.20 | 5.09 | 5.14 | 49.7M |
| 2025-02-19 | 4.96 | 5.11 | 4.96 | 5.11 | 47.7M |
| 2025-02-18 | 5.23 | 5.23 | 4.94 | 4.97 | 64.1M |
| 2025-02-17 | 5.14 | 5.29 | 5.13 | 5.24 | 70.6M |
| 2025-02-14 | 5.07 | 5.14 | 5.04 | 5.10 | 53.3M |
| 2025-02-13 | 5.18 | 5.19 | 5.05 | 5.12 | 65.7M |
| 2025-02-12 | 5.00 | 5.30 | 4.97 | 5.18 | 93.6M |
| 2025-02-11 | 5.08 | 5.10 | 4.94 | 5.03 | 62.7M |
| 2025-02-10 | 4.94 | 5.09 | 4.90 | 5.08 | 72.9M |
| 2025-02-07 | 4.85 | 5.00 | 4.80 | 4.89 | 82.0M |
| 2025-02-06 | 4.70 | 4.85 | 4.63 | 4.85 | 67.8M |
| 2025-02-05 | 4.58 | 4.74 | 4.57 | 4.69 | 71.3M |
| 2025-01-27 | 4.55 | 4.66 | 4.49 | 4.52 | 66.0M |
| 2025-01-24 | 4.35 | 4.42 | 4.30 | 4.41 | 29.9M |
| 2025-01-23 | 4.48 | 4.57 | 4.35 | 4.35 | 34.6M |
| 2025-01-22 | 4.50 | 4.50 | 4.37 | 4.40 | 27.9M |
| 2025-01-21 | 4.57 | 4.61 | 4.44 | 4.50 | 31.9M |
| 2025-01-20 | 4.65 | 4.70 | 4.50 | 4.56 | 36.6M |
| 2025-01-17 | 4.56 | 4.64 | 4.51 | 4.59 | 43.8M |
| 2025-01-16 | 4.64 | 4.76 | 4.53 | 4.59 | 67.0M |
| 2025-01-15 | 4.51 | 4.60 | 4.43 | 4.52 | 50.1M |
| 2025-01-14 | 4.25 | 4.49 | 4.21 | 4.49 | 53.2M |
| 2025-01-13 | 4.12 | 4.21 | 4.01 | 4.19 | 33.6M |
| 2025-01-10 | 4.37 | 4.42 | 4.18 | 4.18 | 39.1M |
| 2025-01-09 | 4.30 | 4.46 | 4.30 | 4.40 | 48.3M |
| 2025-01-08 | 4.26 | 4.38 | 4.13 | 4.34 | 62.6M |
| 2025-01-07 | 4.10 | 4.28 | 4.10 | 4.28 | 48.4M |
| 2025-01-06 | 4.17 | 4.21 | 3.97 | 4.07 | 48.8M |
| 2025-01-03 | 4.50 | 4.60 | 4.17 | 4.21 | 66.3M |
| 2025-01-02 | 4.27 | 4.68 | 4.27 | 4.48 | 89.8M |