3.96
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 | 3.80 | 4.07 | 3.77 | 3.96 | 41.6M |
| 2025-09-29 | 3.78 | 3.81 | 3.68 | 3.79 | 12.3M |
| 2025-09-26 | 3.81 | 3.85 | 3.76 | 3.78 | 12.2M |
| 2025-09-25 | 3.90 | 3.91 | 3.80 | 3.81 | 15.1M |
| 2025-09-24 | 3.83 | 3.94 | 3.82 | 3.91 | 15.7M |
| 2025-09-23 | 3.87 | 3.89 | 3.75 | 3.85 | 17.3M |
| 2025-09-22 | 3.87 | 3.89 | 3.82 | 3.89 | 12.8M |
| 2025-09-19 | 3.86 | 3.89 | 3.84 | 3.85 | 14.2M |
| 2025-09-18 | 3.93 | 3.94 | 3.85 | 3.87 | 28.4M |
| 2025-09-17 | 4.01 | 4.01 | 3.92 | 3.94 | 22.5M |
| 2025-09-16 | 3.98 | 4.00 | 3.92 | 4.00 | 19.8M |
| 2025-09-15 | 3.97 | 4.02 | 3.89 | 3.97 | 25.6M |
| 2025-09-12 | 3.98 | 4.00 | 3.93 | 3.97 | 21.3M |
| 2025-09-11 | 3.98 | 3.98 | 3.89 | 3.97 | 18.7M |
| 2025-09-10 | 3.91 | 4.03 | 3.89 | 3.98 | 26.6M |
| 2025-09-09 | 3.97 | 4.00 | 3.89 | 3.90 | 23.8M |
| 2025-09-08 | 3.99 | 4.01 | 3.87 | 3.97 | 29.1M |
| 2025-09-05 | 4.00 | 4.03 | 3.94 | 4.01 | 20.9M |
| 2025-09-04 | 4.00 | 4.06 | 3.93 | 3.98 | 19.4M |
| 2025-09-03 | 4.18 | 4.18 | 3.98 | 3.99 | 24.5M |
| 2025-09-02 | 4.24 | 4.24 | 4.11 | 4.18 | 21.2M |
| 2025-09-01 | 4.19 | 4.29 | 4.14 | 4.24 | 22.3M |
| 2025-08-29 | 4.26 | 4.28 | 4.14 | 4.16 | 20.3M |
| 2025-08-28 | 4.22 | 4.30 | 4.09 | 4.26 | 30.7M |
| 2025-08-27 | 4.45 | 4.52 | 4.24 | 4.25 | 38.1M |
| 2025-08-26 | 4.53 | 4.55 | 4.46 | 4.50 | 26.1M |
| 2025-08-25 | 4.58 | 4.65 | 4.51 | 4.55 | 32.3M |
| 2025-08-22 | 4.70 | 4.74 | 4.56 | 4.57 | 33.4M |
| 2025-08-21 | 4.64 | 4.79 | 4.61 | 4.72 | 47.1M |
| 2025-08-20 | 4.36 | 4.65 | 4.34 | 4.64 | 59.1M |
| 2025-08-19 | 4.35 | 4.42 | 4.30 | 4.36 | 30.2M |
| 2025-08-18 | 4.21 | 4.45 | 4.18 | 4.38 | 57.0M |
| 2025-08-15 | 4.17 | 4.25 | 4.17 | 4.21 | 23.3M |
| 2025-08-14 | 4.25 | 4.37 | 4.15 | 4.18 | 35.1M |
| 2025-08-13 | 4.22 | 4.25 | 4.16 | 4.25 | 24.7M |
| 2025-08-12 | 4.23 | 4.27 | 4.16 | 4.22 | 24.0M |
| 2025-08-11 | 4.13 | 4.32 | 4.02 | 4.23 | 51.5M |
| 2025-08-08 | 4.00 | 4.32 | 3.99 | 4.20 | 68.6M |
| 2025-08-07 | 4.06 | 4.13 | 4.00 | 4.01 | 17.0M |
| 2025-08-06 | 4.05 | 4.12 | 4.00 | 4.04 | 18.7M |
| 2025-08-05 | 4.00 | 4.05 | 3.98 | 4.04 | 17.7M |
| 2025-08-04 | 3.96 | 4.00 | 3.91 | 3.99 | 14.0M |
| 2025-08-01 | 4.03 | 4.04 | 3.95 | 3.96 | 17.2M |
| 2025-07-31 | 3.99 | 4.14 | 3.92 | 4.02 | 36.5M |
| 2025-07-30 | 4.08 | 4.17 | 3.98 | 4.00 | 24.5M |
| 2025-07-29 | 4.07 | 4.09 | 3.99 | 4.08 | 25.3M |
| 2025-07-28 | 4.14 | 4.15 | 4.06 | 4.07 | 22.2M |
| 2025-07-25 | 4.23 | 4.24 | 4.13 | 4.14 | 22.8M |
| 2025-07-24 | 4.22 | 4.28 | 4.19 | 4.23 | 26.0M |
| 2025-07-23 | 4.30 | 4.32 | 4.22 | 4.24 | 27.7M |
| 2025-07-22 | 4.25 | 4.39 | 4.25 | 4.28 | 32.4M |
| 2025-07-21 | 4.27 | 4.29 | 4.19 | 4.25 | 28.1M |
| 2025-07-18 | 4.28 | 4.42 | 4.22 | 4.27 | 27.9M |
| 2025-07-17 | 4.26 | 4.31 | 4.22 | 4.26 | 25.2M |
| 2025-07-16 | 4.22 | 4.30 | 4.18 | 4.26 | 19.7M |
| 2025-07-15 | 4.24 | 4.33 | 4.10 | 4.22 | 37.9M |
| 2025-07-14 | 4.24 | 4.29 | 4.13 | 4.26 | 36.7M |
| 2025-07-11 | 4.31 | 4.40 | 4.27 | 4.35 | 37.1M |
| 2025-07-10 | 4.20 | 4.53 | 4.16 | 4.33 | 62.0M |
| 2025-07-09 | 4.17 | 4.30 | 4.14 | 4.20 | 36.2M |
| 2025-07-08 | 4.02 | 4.18 | 3.99 | 4.18 | 37.0M |
| 2025-07-07 | 4.00 | 4.05 | 3.98 | 4.04 | 24.6M |
| 2025-07-04 | 4.19 | 4.20 | 4.06 | 4.08 | 26.3M |
| 2025-07-03 | 4.09 | 4.33 | 4.09 | 4.15 | 42.3M |
| 2025-07-02 | 4.16 | 4.17 | 4.09 | 4.13 | 21.2M |
| 2025-07-01 | 4.19 | 4.22 | 4.13 | 4.18 | 25.5M |
| 2025-06-30 | 4.14 | 4.23 | 4.11 | 4.21 | 34.6M |
| 2025-06-27 | 4.19 | 4.21 | 4.11 | 4.16 | 29.9M |
| 2025-06-26 | 4.16 | 4.30 | 4.12 | 4.12 | 42.1M |
| 2025-06-25 | 4.16 | 4.20 | 4.06 | 4.15 | 46.8M |
| 2025-06-24 | 4.23 | 4.23 | 4.09 | 4.17 | 86.6M |
| 2025-06-23 | 3.70 | 4.09 | 3.70 | 4.09 | 25.9M |
| 2025-06-20 | 3.90 | 3.90 | 3.71 | 3.72 | 43.2M |
| 2025-06-19 | 4.18 | 4.19 | 3.86 | 3.90 | 48.7M |
| 2025-06-18 | 4.14 | 4.22 | 4.12 | 4.15 | 30.7M |
| 2025-06-17 | 4.22 | 4.26 | 4.10 | 4.14 | 39.6M |
| 2025-06-16 | 4.14 | 4.28 | 4.13 | 4.26 | 37.5M |
| 2025-06-13 | 4.32 | 4.38 | 4.19 | 4.21 | 49.1M |
| 2025-06-12 | 4.31 | 4.40 | 4.25 | 4.34 | 57.7M |
| 2025-06-11 | 4.36 | 4.49 | 4.28 | 4.36 | 77.5M |
| 2025-06-10 | 4.43 | 4.70 | 4.35 | 4.43 | 120.5M |
| 2025-06-09 | 4.40 | 4.66 | 4.29 | 4.53 | 169.7M |
| 2025-06-06 | 3.98 | 4.36 | 3.91 | 4.36 | 145.2M |
| 2025-06-05 | 3.90 | 4.02 | 3.87 | 3.96 | 57.5M |
| 2025-06-04 | 3.79 | 4.07 | 3.71 | 4.00 | 78.4M |
| 2025-06-03 | 3.72 | 3.85 | 3.70 | 3.79 | 38.2M |
| 2025-05-30 | 3.90 | 3.92 | 3.76 | 3.78 | 52.8M |
| 2025-05-29 | 4.00 | 4.08 | 3.89 | 3.92 | 90.5M |
| 2025-05-28 | 3.90 | 4.11 | 3.86 | 4.06 | 103.9M |
| 2025-05-27 | 3.80 | 3.98 | 3.66 | 3.94 | 100.0M |
| 2025-05-26 | 3.70 | 4.02 | 3.66 | 3.84 | 115.5M |
| 2025-05-23 | 3.82 | 3.89 | 3.65 | 3.65 | 62.4M |
| 2025-05-22 | 4.03 | 4.07 | 3.77 | 3.78 | 98.7M |
| 2025-05-21 | 3.96 | 4.45 | 3.93 | 4.00 | 156.9M |
| 2025-05-20 | 3.79 | 4.18 | 3.77 | 4.09 | 164.3M |
| 2025-05-19 | 3.54 | 3.90 | 3.48 | 3.80 | 118.1M |
| 2025-05-16 | 3.40 | 3.70 | 3.33 | 3.59 | 106.2M |
| 2025-05-15 | 3.90 | 3.94 | 3.60 | 3.60 | 162.5M |
| 2025-05-14 | 3.65 | 4.00 | 3.58 | 4.00 | 186.8M |
| 2025-05-13 | 3.58 | 3.87 | 3.50 | 3.64 | 104.3M |
| 2025-05-12 | 3.69 | 3.70 | 3.54 | 3.60 | 62.6M |
| 2025-05-09 | 3.60 | 3.74 | 3.49 | 3.64 | 97.2M |
| 2025-05-08 | 3.55 | 3.63 | 3.44 | 3.62 | 97.7M |
| 2025-05-07 | 3.46 | 3.74 | 3.42 | 3.62 | 153.6M |
| 2025-05-06 | 3.10 | 3.40 | 3.10 | 3.40 | 26.5M |
| 2025-04-30 | 3.12 | 3.16 | 3.05 | 3.09 | 33.6M |
| 2025-04-29 | 3.15 | 3.23 | 3.08 | 3.10 | 47.8M |
| 2025-04-28 | 3.24 | 3.28 | 3.09 | 3.16 | 69.8M |
| 2025-04-25 | 3.35 | 3.48 | 3.23 | 3.32 | 122.8M |
| 2025-04-24 | 3.01 | 3.30 | 2.97 | 3.30 | 56.2M |
| 2025-04-23 | 3.08 | 3.15 | 3.00 | 3.00 | 57.6M |
| 2025-04-22 | 3.14 | 3.20 | 3.03 | 3.08 | 82.3M |
| 2025-04-21 | 3.06 | 3.29 | 3.06 | 3.12 | 107.6M |
| 2025-04-18 | 3.29 | 3.62 | 3.18 | 3.27 | 168.0M |
| 2025-04-17 | 2.97 | 3.29 | 2.95 | 3.29 | 83.0M |
| 2025-04-16 | 2.71 | 2.99 | 2.58 | 2.99 | 73.4M |
| 2025-04-15 | 2.74 | 2.76 | 2.70 | 2.72 | 13.6M |
| 2025-04-14 | 2.65 | 2.75 | 2.65 | 2.74 | 18.3M |
| 2025-04-11 | 2.57 | 2.68 | 2.55 | 2.64 | 18.5M |
| 2025-04-10 | 2.56 | 2.63 | 2.55 | 2.59 | 22.2M |
| 2025-04-09 | 2.44 | 2.58 | 2.24 | 2.53 | 30.5M |
| 2025-04-08 | 2.49 | 2.60 | 2.40 | 2.46 | 31.1M |
| 2025-04-07 | 2.74 | 2.74 | 2.62 | 2.62 | 18.2M |
| 2025-04-03 | 2.92 | 2.96 | 2.85 | 2.91 | 26.5M |
| 2025-04-02 | 3.04 | 3.06 | 2.93 | 2.94 | 35.1M |
| 2025-04-01 | 2.99 | 3.06 | 2.87 | 3.06 | 46.8M |
| 2025-03-31 | 3.23 | 3.27 | 2.94 | 2.99 | 65.4M |
| 2025-03-28 | 3.43 | 3.46 | 3.24 | 3.27 | 105.6M |
| 2025-03-27 | 3.15 | 3.49 | 3.14 | 3.49 | 52.8M |
| 2025-03-26 | 3.07 | 3.20 | 3.06 | 3.17 | 30.3M |
| 2025-03-25 | 3.01 | 3.18 | 2.95 | 3.09 | 31.2M |
| 2025-03-24 | 3.15 | 3.16 | 2.96 | 3.01 | 24.0M |
| 2025-03-21 | 3.18 | 3.28 | 3.15 | 3.15 | 24.6M |
| 2025-03-20 | 3.12 | 3.23 | 3.10 | 3.18 | 27.2M |
| 2025-03-19 | 3.09 | 3.19 | 3.09 | 3.12 | 24.1M |
| 2025-03-18 | 3.10 | 3.12 | 3.05 | 3.11 | 13.3M |
| 2025-03-17 | 3.07 | 3.14 | 3.06 | 3.10 | 20.3M |
| 2025-03-14 | 3.00 | 3.06 | 2.97 | 3.06 | 19.5M |
| 2025-03-13 | 3.06 | 3.07 | 2.96 | 2.99 | 17.2M |
| 2025-03-12 | 3.05 | 3.09 | 3.04 | 3.05 | 14.6M |
| 2025-03-11 | 3.00 | 3.05 | 2.98 | 3.05 | 12.7M |
| 2025-03-10 | 2.99 | 3.07 | 2.99 | 3.02 | 15.7M |
| 2025-03-07 | 3.06 | 3.07 | 2.99 | 3.00 | 14.0M |
| 2025-03-06 | 3.03 | 3.06 | 2.97 | 3.05 | 13.6M |
| 2025-03-05 | 3.04 | 3.05 | 2.94 | 3.01 | 16.2M |
| 2025-03-04 | 3.07 | 3.09 | 3.02 | 3.05 | 14.1M |
| 2025-03-03 | 3.02 | 3.15 | 3.01 | 3.07 | 20.4M |
| 2025-02-28 | 3.10 | 3.12 | 3.01 | 3.01 | 15.8M |
| 2025-02-27 | 3.09 | 3.17 | 3.04 | 3.10 | 21.3M |
| 2025-02-26 | 3.06 | 3.12 | 3.05 | 3.10 | 18.3M |
| 2025-02-25 | 3.02 | 3.10 | 3.00 | 3.03 | 17.8M |
| 2025-02-24 | 3.03 | 3.11 | 3.02 | 3.05 | 15.2M |
| 2025-02-21 | 3.11 | 3.12 | 3.02 | 3.03 | 20.3M |
| 2025-02-20 | 3.06 | 3.12 | 3.04 | 3.11 | 13.4M |
| 2025-02-19 | 3.03 | 3.09 | 3.03 | 3.06 | 13.1M |
| 2025-02-18 | 3.11 | 3.14 | 3.02 | 3.03 | 19.6M |
| 2025-02-17 | 3.10 | 3.18 | 3.06 | 3.12 | 24.7M |
| 2025-02-14 | 3.20 | 3.20 | 3.08 | 3.10 | 25.3M |
| 2025-02-13 | 3.21 | 3.33 | 3.14 | 3.18 | 37.0M |
| 2025-02-12 | 3.07 | 3.29 | 3.05 | 3.21 | 44.2M |
| 2025-02-11 | 3.08 | 3.10 | 3.00 | 3.06 | 16.6M |
| 2025-02-10 | 2.98 | 3.10 | 2.98 | 3.06 | 19.5M |
| 2025-02-07 | 2.90 | 3.00 | 2.88 | 2.98 | 23.8M |
| 2025-02-06 | 2.85 | 2.91 | 2.81 | 2.91 | 18.6M |
| 2025-02-05 | 2.80 | 2.87 | 2.79 | 2.86 | 18.8M |
| 2025-01-27 | 2.84 | 2.88 | 2.76 | 2.77 | 17.3M |
| 2025-01-24 | 2.81 | 2.83 | 2.77 | 2.81 | 17.2M |
| 2025-01-23 | 2.88 | 2.94 | 2.83 | 2.83 | 22.5M |
| 2025-01-22 | 2.92 | 2.93 | 2.85 | 2.87 | 16.1M |
| 2025-01-21 | 3.04 | 3.05 | 2.92 | 2.93 | 22.9M |
| 2025-01-20 | 3.06 | 3.08 | 2.97 | 3.03 | 24.0M |
| 2025-01-17 | 3.12 | 3.13 | 3.05 | 3.07 | 27.8M |
| 2025-01-16 | 3.10 | 3.25 | 3.10 | 3.14 | 47.7M |
| 2025-01-15 | 3.15 | 3.17 | 3.03 | 3.09 | 52.5M |
| 2025-01-14 | 3.28 | 3.28 | 3.05 | 3.17 | 82.1M |
| 2025-01-13 | 2.82 | 3.11 | 2.76 | 3.11 | 27.5M |
| 2025-01-10 | 2.93 | 2.97 | 2.83 | 2.83 | 14.1M |
| 2025-01-09 | 2.91 | 2.97 | 2.89 | 2.95 | 15.6M |
| 2025-01-08 | 2.90 | 2.95 | 2.81 | 2.93 | 21.5M |
| 2025-01-07 | 2.82 | 2.90 | 2.80 | 2.90 | 19.0M |
| 2025-01-06 | 2.89 | 2.89 | 2.68 | 2.80 | 19.5M |
| 2025-01-03 | 3.01 | 3.08 | 2.84 | 2.85 | 26.6M |
| 2025-01-02 | 3.04 | 3.11 | 2.98 | 3.01 | 23.3M |