8.49
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.64 | 3.66 | 3.64 | 3.66 | 0.6M |
| 2021-12-30 | 3.64 | 3.64 | 3.63 | 3.63 | 0.0M |
| 2021-12-29 | 3.65 | 3.65 | 3.63 | 3.64 | 0.2M |
| 2021-12-28 | 3.65 | 3.66 | 3.65 | 3.66 | 0.5M |
| 2021-12-27 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |
| 2021-12-24 | 3.64 | 3.65 | 3.64 | 3.65 | 0.3M |
| 2021-12-23 | 3.63 | 3.65 | 3.63 | 3.65 | 0.1M |
| 2021-12-22 | 3.62 | 3.62 | 3.61 | 3.61 | 0.0M |
| 2021-12-21 | 3.62 | 3.63 | 3.62 | 3.63 | 0.0M |
| 2021-12-20 | 3.64 | 3.65 | 3.64 | 3.65 | 0.2M |
| 2021-12-17 | 3.64 | 3.65 | 3.64 | 3.65 | 0.5M |
| 2021-12-16 | 3.58 | 3.61 | 3.58 | 3.61 | 0.4M |
| 2021-12-15 | 3.58 | 3.59 | 3.57 | 3.57 | 0.8M |
| 2021-12-14 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0M |
| 2021-12-13 | 3.59 | 3.61 | 3.59 | 3.61 | 0.4M |
| 2021-12-10 | 3.60 | 3.60 | 3.58 | 3.58 | 0.2M |
| 2021-12-09 | 3.60 | 3.60 | 3.59 | 3.60 | 0.3M |
| 2021-12-08 | 3.61 | 3.61 | 3.61 | 3.61 | 0.2M |
| 2021-12-07 | 3.62 | 3.62 | 3.60 | 3.61 | 0.2M |
| 2021-12-06 | 3.61 | 3.61 | 3.61 | 3.61 | 0.5M |
| 2021-12-03 | 3.58 | 3.59 | 3.58 | 3.59 | 0.5M |
| 2021-12-02 | 3.61 | 3.61 | 3.59 | 3.60 | 0.4M |
| 2021-12-01 | 3.59 | 3.62 | 3.59 | 3.62 | 2.2M |
| 2021-11-30 | 3.64 | 3.64 | 3.62 | 3.63 | 1.3M |
| 2021-11-29 | 3.64 | 3.64 | 3.64 | 3.64 | 0.7M |
| 2021-11-26 | 3.64 | 3.65 | 3.63 | 3.65 | 0.3M |
| 2021-11-25 | 3.63 | 3.64 | 3.63 | 3.64 | 0.1M |
| 2021-11-24 | 3.63 | 3.64 | 3.63 | 3.64 | 1.1M |
| 2021-11-23 | 3.70 | 3.70 | 3.65 | 3.65 | 1.3M |
| 2021-11-22 | 3.73 | 3.74 | 3.72 | 3.72 | 2.4M |
| 2021-11-19 | 3.76 | 3.76 | 3.75 | 3.75 | 1.4M |
| 2021-11-18 | 3.76 | 3.77 | 3.76 | 3.76 | 2.8M |
| 2021-11-17 | 3.75 | 3.75 | 3.74 | 3.75 | 1.5M |
| 2021-11-16 | 3.74 | 3.76 | 3.74 | 3.76 | 3.1M |
| 2021-11-15 | 3.75 | 3.75 | 3.73 | 3.74 | 3.2M |
| 2021-11-12 | 3.75 | 3.76 | 3.75 | 3.75 | 3.4M |
| 2021-11-11 | 3.73 | 3.76 | 3.73 | 3.75 | 2.8M |
| 2021-11-10 | 3.70 | 3.70 | 3.69 | 3.69 | 1.4M |
| 2021-11-09 | 3.69 | 3.70 | 3.69 | 3.70 | 2.7M |
| 2021-11-08 | 3.67 | 3.69 | 3.67 | 3.68 | 0.8M |
| 2021-11-05 | 3.63 | 3.64 | 3.63 | 3.64 | 1.0M |
| 2021-11-04 | 3.60 | 3.60 | 3.59 | 3.59 | 6.0M |
| 2021-11-03 | 3.64 | 3.64 | 3.60 | 3.61 | 4.3M |
| 2021-11-02 | 3.63 | 3.64 | 3.63 | 3.64 | 4.8M |
| 2021-11-01 | 3.62 | 3.64 | 3.62 | 3.62 | 3.3M |
| 2021-10-29 | 3.65 | 3.65 | 3.63 | 3.63 | 2.8M |
| 2021-10-28 | 3.62 | 3.65 | 3.62 | 3.65 | 5.2M |
| 2021-10-27 | 3.64 | 3.64 | 3.61 | 3.62 | 3.1M |
| 2021-10-26 | 3.65 | 3.65 | 3.64 | 3.65 | 1.8M |
| 2021-10-25 | 3.63 | 3.64 | 3.63 | 3.63 | 3.0M |
| 2021-10-22 | 3.63 | 3.64 | 3.63 | 3.64 | 0.6M |
| 2021-10-21 | 3.63 | 3.63 | 3.62 | 3.63 | 1.9M |
| 2021-10-20 | 3.62 | 3.62 | 3.60 | 3.61 | 1.7M |
| 2021-10-19 | 3.62 | 3.62 | 3.62 | 3.62 | 3.6M |
| 2021-10-18 | 3.66 | 3.66 | 3.61 | 3.62 | 2.9M |
| 2021-10-15 | 3.68 | 3.68 | 3.66 | 3.66 | 0.7M |
| 2021-10-14 | 3.65 | 3.68 | 3.65 | 3.68 | 1.1M |
| 2021-10-13 | 3.63 | 3.63 | 3.62 | 3.63 | 0.7M |
| 2021-10-12 | 3.62 | 3.63 | 3.62 | 3.63 | 1.3M |
| 2021-10-11 | 3.62 | 3.62 | 3.61 | 3.61 | 0.5M |
| 2021-10-08 | 3.61 | 3.63 | 3.61 | 3.62 | 19.7M |
| 2021-09-30 | 3.59 | 3.59 | 3.58 | 3.58 | 1.9M |
| 2021-09-29 | 3.60 | 3.60 | 3.59 | 3.60 | 1.6M |
| 2021-09-28 | 3.62 | 3.62 | 3.60 | 3.60 | 0.6M |
| 2021-09-27 | 3.63 | 3.63 | 3.63 | 3.63 | 0.6M |
| 2021-09-24 | 3.61 | 3.63 | 3.61 | 3.62 | 3.6M |
| 2021-09-23 | 3.67 | 3.67 | 3.64 | 3.64 | 2.4M |
| 2021-09-22 | 3.65 | 3.68 | 3.65 | 3.68 | 1.6M |
| 2021-09-17 | 3.66 | 3.66 | 3.62 | 3.63 | 0.9M |
| 2021-09-16 | 3.69 | 3.69 | 3.66 | 3.67 | 3.5M |
| 2021-09-15 | 3.69 | 3.71 | 3.69 | 3.70 | 2.4M |
| 2021-09-14 | 3.69 | 3.69 | 3.68 | 3.69 | 1.9M |
| 2021-09-13 | 3.67 | 3.69 | 3.67 | 3.68 | 2.5M |
| 2021-09-10 | 3.69 | 3.70 | 3.69 | 3.70 | 1.5M |
| 2021-09-09 | 3.68 | 3.68 | 3.68 | 3.68 | 2.4M |
| 2021-09-08 | 3.70 | 3.72 | 3.69 | 3.69 | 1.6M |
| 2021-09-07 | 3.75 | 3.75 | 3.73 | 3.74 | 6.4M |
| 2021-09-06 | 3.73 | 3.76 | 3.73 | 3.75 | 0.7M |
| 2021-09-03 | 3.72 | 3.74 | 3.72 | 3.73 | 0.1M |
| 2021-09-02 | 3.73 | 3.73 | 3.73 | 3.73 | 1.5M |
| 2021-09-01 | 3.71 | 3.73 | 3.71 | 3.73 | 2.0M |
| 2021-08-31 | 3.73 | 3.74 | 3.73 | 3.73 | 11.9M |
| 2021-08-30 | 3.75 | 3.75 | 3.74 | 3.74 | 3.0M |
| 2021-08-27 | 3.70 | 3.73 | 3.70 | 3.73 | 1.2M |
| 2021-08-26 | 3.69 | 3.70 | 3.69 | 3.69 | 12.7M |
| 2021-08-25 | 3.72 | 3.72 | 3.70 | 3.71 | 5.4M |
| 2021-08-24 | 3.70 | 3.73 | 3.70 | 3.72 | 2.8M |
| 2021-08-23 | 3.68 | 3.70 | 3.68 | 3.70 | 5.0M |
| 2021-08-20 | 3.70 | 3.71 | 3.70 | 3.71 | 0.8M |
| 2021-08-19 | 3.70 | 3.70 | 3.68 | 3.69 | 4.2M |
| 2021-08-18 | 3.70 | 3.71 | 3.70 | 3.71 | 7.7M |
| 2021-08-17 | 3.68 | 3.71 | 3.68 | 3.71 | 18.9M |
| 2021-08-16 | 3.67 | 3.68 | 3.67 | 3.67 | 15.3M |
| 2021-08-13 | 3.64 | 3.64 | 3.63 | 3.64 | 5.3M |
| 2021-08-12 | 3.60 | 3.64 | 3.60 | 3.63 | 10.8M |
| 2021-08-11 | 3.59 | 3.60 | 3.59 | 3.60 | 4.9M |
| 2021-08-10 | 3.61 | 3.61 | 3.59 | 3.60 | 18.8M |
| 2021-08-09 | 3.64 | 3.64 | 3.59 | 3.61 | 16.6M |
| 2021-08-06 | 3.73 | 3.73 | 3.71 | 3.71 | 17.4M |
| 2021-08-05 | 3.74 | 3.74 | 3.73 | 3.73 | 10.1M |
| 2021-08-04 | 3.73 | 3.74 | 3.73 | 3.74 | 8.5M |
| 2021-08-03 | 3.73 | 3.74 | 3.73 | 3.73 | 7.0M |
| 2021-08-02 | 3.76 | 3.76 | 3.72 | 3.73 | 18.7M |
| 2021-07-30 | 3.75 | 3.77 | 3.75 | 3.76 | 13.9M |
| 2021-07-29 | 3.75 | 3.76 | 3.75 | 3.76 | 3.1M |
| 2021-07-28 | 3.73 | 3.76 | 3.73 | 3.75 | 3.5M |
| 2021-07-27 | 3.72 | 3.72 | 3.71 | 3.71 | 11.2M |
| 2021-07-26 | 3.74 | 3.75 | 3.74 | 3.74 | 8.0M |
| 2021-07-23 | 3.73 | 3.74 | 3.72 | 3.74 | 6.2M |
| 2021-07-22 | 3.74 | 3.74 | 3.71 | 3.72 | 15.9M |
| 2021-07-21 | 3.75 | 3.75 | 3.72 | 3.75 | 14.3M |
| 2021-07-20 | 3.73 | 3.76 | 3.73 | 3.76 | 15.6M |
| 2021-07-19 | 3.77 | 3.77 | 3.73 | 3.73 | 43.9M |