3.24
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.58 | 3.73 | 3.57 | 3.60 | 119.3M |
| 2021-12-30 | 3.52 | 3.58 | 3.52 | 3.55 | 53.8M |
| 2021-12-29 | 3.52 | 3.59 | 3.50 | 3.54 | 50.3M |
| 2021-12-28 | 3.53 | 3.57 | 3.47 | 3.55 | 75.7M |
| 2021-12-27 | 3.60 | 3.64 | 3.51 | 3.53 | 93.7M |
| 2021-12-24 | 3.80 | 3.80 | 3.60 | 3.61 | 123.7M |
| 2021-12-23 | 3.77 | 3.82 | 3.74 | 3.77 | 105.8M |
| 2021-12-22 | 3.73 | 3.83 | 3.70 | 3.75 | 97.9M |
| 2021-12-21 | 3.62 | 3.81 | 3.60 | 3.74 | 112.6M |
| 2021-12-20 | 3.73 | 3.73 | 3.60 | 3.60 | 95.9M |
| 2021-12-17 | 3.74 | 3.84 | 3.73 | 3.74 | 108.0M |
| 2021-12-16 | 3.76 | 3.81 | 3.72 | 3.75 | 98.9M |
| 2021-12-15 | 3.64 | 3.79 | 3.60 | 3.78 | 180.5M |
| 2021-12-14 | 3.58 | 3.73 | 3.58 | 3.67 | 112.4M |
| 2021-12-13 | 3.58 | 3.62 | 3.57 | 3.60 | 66.5M |
| 2021-12-10 | 3.60 | 3.63 | 3.57 | 3.59 | 60.5M |
| 2021-12-09 | 3.64 | 3.65 | 3.58 | 3.62 | 80.3M |
| 2021-12-08 | 3.58 | 3.70 | 3.56 | 3.63 | 94.5M |
| 2021-12-07 | 3.71 | 3.74 | 3.53 | 3.59 | 154.0M |
| 2021-12-06 | 3.59 | 3.83 | 3.57 | 3.71 | 202.9M |
| 2021-12-03 | 3.53 | 3.63 | 3.51 | 3.57 | 110.5M |
| 2021-12-02 | 3.66 | 3.69 | 3.53 | 3.54 | 148.6M |
| 2021-12-01 | 3.65 | 3.69 | 3.61 | 3.68 | 97.3M |
| 2021-11-30 | 3.68 | 3.78 | 3.63 | 3.64 | 146.5M |
| 2021-11-29 | 3.70 | 3.75 | 3.65 | 3.69 | 129.1M |
| 2021-11-26 | 3.75 | 3.81 | 3.68 | 3.76 | 176.9M |
| 2021-11-25 | 3.88 | 3.90 | 3.71 | 3.74 | 159.2M |
| 2021-11-24 | 3.96 | 3.99 | 3.84 | 3.86 | 186.2M |
| 2021-11-23 | 4.07 | 4.15 | 3.96 | 3.99 | 285.0M |
| 2021-11-22 | 3.86 | 4.21 | 3.85 | 4.07 | 383.1M |
| 2021-11-19 | 3.66 | 3.88 | 3.65 | 3.84 | 320.6M |
| 2021-11-18 | 3.40 | 3.82 | 3.39 | 3.65 | 326.0M |
| 2021-11-17 | 3.25 | 3.45 | 3.24 | 3.43 | 130.2M |
| 2021-11-16 | 3.35 | 3.36 | 3.26 | 3.27 | 76.8M |
| 2021-11-15 | 3.37 | 3.41 | 3.32 | 3.35 | 58.8M |
| 2021-11-12 | 3.34 | 3.39 | 3.32 | 3.37 | 74.0M |
| 2021-11-11 | 3.34 | 3.38 | 3.32 | 3.32 | 66.6M |
| 2021-11-10 | 3.35 | 3.39 | 3.30 | 3.36 | 74.0M |
| 2021-11-09 | 3.39 | 3.46 | 3.36 | 3.39 | 68.6M |
| 2021-11-08 | 3.42 | 3.45 | 3.35 | 3.36 | 88.4M |
| 2021-11-05 | 3.48 | 3.51 | 3.41 | 3.43 | 126.7M |
| 2021-11-04 | 3.32 | 3.55 | 3.32 | 3.49 | 183.0M |
| 2021-11-03 | 3.32 | 3.35 | 3.26 | 3.31 | 71.4M |
| 2021-11-02 | 3.31 | 3.39 | 3.26 | 3.36 | 118.5M |
| 2021-11-01 | 3.14 | 3.36 | 3.12 | 3.32 | 120.7M |
| 2021-10-29 | 3.18 | 3.22 | 3.02 | 3.15 | 95.7M |
| 2021-10-28 | 3.25 | 3.31 | 3.18 | 3.22 | 72.6M |
| 2021-10-27 | 3.20 | 3.30 | 3.20 | 3.27 | 82.1M |
| 2021-10-26 | 3.26 | 3.30 | 3.19 | 3.20 | 60.5M |
| 2021-10-25 | 3.20 | 3.33 | 3.17 | 3.26 | 54.6M |
| 2021-10-22 | 3.37 | 3.39 | 3.21 | 3.21 | 95.6M |
| 2021-10-21 | 3.40 | 3.46 | 3.36 | 3.39 | 62.5M |
| 2021-10-20 | 3.36 | 3.47 | 3.32 | 3.43 | 82.9M |
| 2021-10-19 | 3.36 | 3.43 | 3.35 | 3.38 | 56.5M |
| 2021-10-18 | 3.31 | 3.44 | 3.30 | 3.39 | 83.7M |
| 2021-10-15 | 3.34 | 3.35 | 3.25 | 3.28 | 61.7M |
| 2021-10-14 | 3.29 | 3.37 | 3.28 | 3.34 | 58.9M |
| 2021-10-13 | 3.33 | 3.36 | 3.23 | 3.30 | 74.0M |
| 2021-10-12 | 3.42 | 3.48 | 3.29 | 3.35 | 102.5M |
| 2021-10-11 | 3.53 | 3.54 | 3.39 | 3.43 | 93.0M |
| 2021-10-08 | 3.63 | 3.71 | 3.45 | 3.51 | 134.3M |
| 2021-09-30 | 3.60 | 3.69 | 3.58 | 3.64 | 93.1M |
| 2021-09-29 | 3.75 | 3.80 | 3.54 | 3.55 | 153.7M |
| 2021-09-28 | 3.73 | 3.93 | 3.69 | 3.81 | 133.1M |
| 2021-09-27 | 4.14 | 4.19 | 3.76 | 3.80 | 212.2M |
| 2021-09-24 | 4.27 | 4.31 | 4.07 | 4.09 | 214.6M |
| 2021-09-23 | 4.40 | 4.44 | 4.21 | 4.30 | 341.5M |
| 2021-09-22 | 4.10 | 4.65 | 4.07 | 4.46 | 450.5M |
| 2021-09-17 | 4.00 | 4.30 | 3.98 | 4.19 | 393.6M |
| 2021-09-16 | 4.04 | 4.32 | 3.99 | 4.01 | 376.2M |
| 2021-09-15 | 3.87 | 4.18 | 3.82 | 4.03 | 313.9M |
| 2021-09-14 | 3.97 | 4.01 | 3.84 | 3.86 | 178.0M |
| 2021-09-13 | 3.82 | 4.00 | 3.76 | 3.99 | 248.0M |
| 2021-09-10 | 3.83 | 3.92 | 3.79 | 3.82 | 118.1M |
| 2021-09-09 | 3.88 | 3.89 | 3.80 | 3.81 | 166.2M |
| 2021-09-08 | 3.90 | 4.07 | 3.87 | 3.94 | 215.3M |
| 2021-09-07 | 3.81 | 3.95 | 3.78 | 3.88 | 186.4M |
| 2021-09-06 | 3.92 | 4.02 | 3.81 | 3.84 | 190.1M |
| 2021-09-03 | 3.79 | 3.95 | 3.78 | 3.83 | 253.9M |
| 2021-09-02 | 3.57 | 3.95 | 3.55 | 3.84 | 265.1M |
| 2021-09-01 | 3.53 | 3.63 | 3.48 | 3.60 | 108.1M |
| 2021-08-31 | 3.67 | 3.67 | 3.51 | 3.55 | 114.3M |
| 2021-08-30 | 3.58 | 3.73 | 3.58 | 3.67 | 104.1M |
| 2021-08-27 | 3.70 | 3.75 | 3.60 | 3.63 | 121.3M |
| 2021-08-26 | 3.78 | 3.86 | 3.71 | 3.71 | 127.6M |
| 2021-08-25 | 3.81 | 3.84 | 3.73 | 3.78 | 120.1M |
| 2021-08-24 | 3.82 | 3.92 | 3.73 | 3.80 | 176.5M |
| 2021-08-23 | 3.64 | 3.95 | 3.63 | 3.83 | 243.7M |
| 2021-08-20 | 3.47 | 3.78 | 3.45 | 3.65 | 187.5M |
| 2021-08-19 | 3.65 | 3.66 | 3.47 | 3.49 | 146.6M |
| 2021-08-18 | 3.62 | 3.70 | 3.60 | 3.67 | 100.3M |
| 2021-08-17 | 3.60 | 3.73 | 3.58 | 3.63 | 134.4M |
| 2021-08-16 | 3.76 | 3.77 | 3.62 | 3.62 | 164.7M |
| 2021-08-13 | 3.85 | 3.96 | 3.77 | 3.79 | 175.3M |
| 2021-08-12 | 3.83 | 3.88 | 3.75 | 3.76 | 179.1M |
| 2021-08-11 | 3.74 | 3.93 | 3.70 | 3.88 | 251.6M |
| 2021-08-10 | 3.70 | 3.82 | 3.66 | 3.79 | 250.6M |
| 2021-08-09 | 3.77 | 3.85 | 3.66 | 3.66 | 273.0M |
| 2021-08-06 | 3.80 | 3.88 | 3.73 | 3.81 | 510.3M |
| 2021-08-05 | 3.48 | 4.20 | 3.47 | 4.03 | 761.9M |
| 2021-08-04 | 3.38 | 3.55 | 3.33 | 3.50 | 170.1M |
| 2021-08-03 | 3.46 | 3.60 | 3.38 | 3.40 | 172.8M |
| 2021-08-02 | 3.45 | 3.55 | 3.36 | 3.50 | 193.0M |
| 2021-07-30 | 3.25 | 3.45 | 3.22 | 3.39 | 173.8M |
| 2021-07-29 | 3.29 | 3.34 | 3.22 | 3.27 | 120.8M |
| 2021-07-28 | 3.25 | 3.36 | 3.03 | 3.22 | 161.8M |
| 2021-07-27 | 3.45 | 3.54 | 3.27 | 3.30 | 222.3M |
| 2021-07-26 | 3.46 | 3.54 | 3.37 | 3.47 | 201.4M |
| 2021-07-23 | 3.50 | 3.66 | 3.44 | 3.46 | 259.4M |
| 2021-07-22 | 3.44 | 3.77 | 3.37 | 3.50 | 362.8M |
| 2021-07-21 | 3.25 | 3.52 | 3.24 | 3.43 | 305.6M |
| 2021-07-20 | 3.10 | 3.32 | 3.08 | 3.25 | 199.1M |
| 2021-07-19 | 3.07 | 3.19 | 3.07 | 3.13 | 82.5M |
| 2021-07-16 | 3.06 | 3.16 | 3.04 | 3.10 | 88.5M |
| 2021-07-15 | 3.07 | 3.09 | 3.03 | 3.06 | 54.4M |
| 2021-07-14 | 3.12 | 3.16 | 3.07 | 3.08 | 93.2M |
| 2021-07-13 | 3.06 | 3.22 | 3.02 | 3.16 | 134.1M |
| 2021-07-12 | 3.05 | 3.07 | 3.04 | 3.06 | 50.2M |
| 2021-07-09 | 3.02 | 3.07 | 3.01 | 3.05 | 46.4M |
| 2021-07-08 | 3.04 | 3.09 | 3.01 | 3.03 | 62.0M |
| 2021-07-07 | 2.97 | 3.08 | 2.95 | 3.05 | 72.1M |
| 2021-07-06 | 2.98 | 3.00 | 2.94 | 2.97 | 40.4M |
| 2021-07-05 | 2.97 | 3.02 | 2.96 | 3.01 | 30.9M |
| 2021-07-02 | 2.94 | 2.97 | 2.94 | 2.96 | 30.2M |
| 2021-07-01 | 3.04 | 3.06 | 2.97 | 2.97 | 48.8M |
| 2021-06-30 | 3.03 | 3.06 | 3.01 | 3.06 | 44.0M |
| 2021-06-29 | 3.06 | 3.07 | 3.01 | 3.02 | 46.1M |
| 2021-06-28 | 3.05 | 3.09 | 3.03 | 3.05 | 51.9M |
| 2021-06-25 | 3.07 | 3.11 | 3.04 | 3.07 | 64.2M |
| 2021-06-24 | 3.08 | 3.15 | 3.08 | 3.08 | 80.4M |
| 2021-06-23 | 3.17 | 3.19 | 3.08 | 3.10 | 140.4M |
| 2021-06-22 | 3.05 | 3.29 | 3.01 | 3.21 | 226.2M |
| 2021-06-21 | 2.92 | 3.08 | 2.92 | 3.05 | 111.6M |
| 2021-06-18 | 2.92 | 2.96 | 2.90 | 2.94 | 40.5M |
| 2021-06-17 | 2.92 | 2.95 | 2.90 | 2.91 | 31.3M |
| 2021-06-16 | 2.95 | 2.96 | 2.91 | 2.92 | 41.2M |
| 2021-06-15 | 2.95 | 2.99 | 2.92 | 2.97 | 38.8M |
| 2021-06-11 | 2.96 | 2.97 | 2.94 | 2.95 | 37.8M |
| 2021-06-10 | 2.96 | 3.00 | 2.96 | 2.97 | 30.7M |
| 2021-06-09 | 3.02 | 3.02 | 2.96 | 2.97 | 42.2M |
| 2021-06-08 | 2.94 | 3.04 | 2.94 | 3.02 | 60.4M |
| 2021-06-07 | 2.97 | 2.98 | 2.94 | 2.95 | 27.1M |
| 2021-06-04 | 2.98 | 2.99 | 2.96 | 2.97 | 30.6M |
| 2021-06-03 | 3.00 | 3.01 | 2.98 | 2.98 | 28.1M |
| 2021-06-02 | 3.02 | 3.04 | 2.98 | 2.99 | 38.8M |
| 2021-06-01 | 3.00 | 3.07 | 2.98 | 3.04 | 46.5M |
| 2021-05-31 | 3.02 | 3.02 | 2.99 | 3.00 | 31.7M |
| 2021-05-28 | 3.04 | 3.06 | 3.00 | 3.02 | 49.4M |
| 2021-05-27 | 3.14 | 3.14 | 3.04 | 3.06 | 65.6M |
| 2021-05-26 | 2.93 | 3.16 | 2.92 | 3.06 | 124.8M |
| 2021-05-25 | 2.93 | 2.94 | 2.90 | 2.94 | 31.5M |
| 2021-05-24 | 2.91 | 2.94 | 2.90 | 2.93 | 26.7M |
| 2021-05-21 | 2.91 | 2.93 | 2.90 | 2.92 | 29.2M |
| 2021-05-20 | 2.91 | 2.94 | 2.90 | 2.92 | 32.0M |
| 2021-05-19 | 2.93 | 2.95 | 2.90 | 2.91 | 41.4M |
| 2021-05-18 | 2.97 | 2.98 | 2.91 | 2.95 | 50.9M |
| 2021-05-17 | 3.03 | 3.04 | 2.98 | 2.99 | 74.9M |
| 2021-05-14 | 3.02 | 3.10 | 3.02 | 3.09 | 58.4M |
| 2021-05-13 | 3.01 | 3.08 | 3.00 | 3.04 | 47.7M |
| 2021-05-12 | 3.01 | 3.03 | 3.00 | 3.03 | 27.3M |
| 2021-05-11 | 3.03 | 3.04 | 2.98 | 3.03 | 40.8M |
| 2021-05-10 | 3.04 | 3.06 | 3.02 | 3.04 | 35.4M |
| 2021-05-07 | 3.01 | 3.08 | 2.98 | 3.05 | 48.7M |
| 2021-05-06 | 3.00 | 3.02 | 2.98 | 3.00 | 31.6M |
| 2021-04-30 | 3.02 | 3.04 | 2.97 | 3.00 | 40.7M |
| 2021-04-29 | 3.06 | 3.07 | 3.01 | 3.02 | 35.4M |
| 2021-04-28 | 3.03 | 3.09 | 3.02 | 3.04 | 29.0M |
| 2021-04-27 | 3.11 | 3.11 | 3.02 | 3.05 | 43.5M |
| 2021-04-26 | 3.10 | 3.17 | 3.10 | 3.12 | 36.7M |
| 2021-04-23 | 3.16 | 3.17 | 3.09 | 3.10 | 45.7M |
| 2021-04-22 | 3.17 | 3.18 | 3.14 | 3.16 | 39.9M |
| 2021-04-21 | 3.21 | 3.21 | 3.16 | 3.17 | 46.6M |
| 2021-04-20 | 3.24 | 3.29 | 3.22 | 3.22 | 46.5M |
| 2021-04-19 | 3.23 | 3.26 | 3.21 | 3.24 | 47.0M |
| 2021-04-16 | 3.21 | 3.26 | 3.18 | 3.23 | 42.8M |
| 2021-04-15 | 3.26 | 3.27 | 3.20 | 3.21 | 51.9M |
| 2021-04-14 | 3.26 | 3.32 | 3.22 | 3.29 | 59.5M |
| 2021-04-13 | 3.30 | 3.33 | 3.19 | 3.27 | 86.0M |
| 2021-04-12 | 3.21 | 3.34 | 3.21 | 3.29 | 106.7M |
| 2021-04-09 | 3.23 | 3.25 | 3.17 | 3.20 | 44.1M |
| 2021-04-08 | 3.26 | 3.34 | 3.23 | 3.25 | 78.9M |
| 2021-04-07 | 3.19 | 3.23 | 3.16 | 3.21 | 40.7M |
| 2021-04-06 | 3.15 | 3.22 | 3.14 | 3.20 | 41.3M |
| 2021-04-02 | 3.18 | 3.18 | 3.14 | 3.15 | 36.6M |
| 2021-04-01 | 3.21 | 3.21 | 3.15 | 3.17 | 32.4M |
| 2021-03-31 | 3.17 | 3.21 | 3.13 | 3.21 | 42.1M |
| 2021-03-30 | 3.24 | 3.24 | 3.18 | 3.18 | 51.1M |
| 2021-03-29 | 3.27 | 3.30 | 3.23 | 3.24 | 44.5M |
| 2021-03-26 | 3.23 | 3.32 | 3.22 | 3.27 | 52.5M |
| 2021-03-25 | 3.26 | 3.28 | 3.20 | 3.21 | 49.1M |
| 2021-03-24 | 3.32 | 3.35 | 3.25 | 3.27 | 65.6M |
| 2021-03-23 | 3.44 | 3.45 | 3.32 | 3.33 | 90.2M |
| 2021-03-22 | 3.33 | 3.48 | 3.33 | 3.45 | 109.4M |
| 2021-03-19 | 3.28 | 3.41 | 3.28 | 3.33 | 71.9M |
| 2021-03-18 | 3.42 | 3.43 | 3.33 | 3.34 | 102.0M |
| 2021-03-17 | 3.49 | 3.50 | 3.40 | 3.44 | 89.6M |
| 2021-03-16 | 3.41 | 3.51 | 3.39 | 3.50 | 109.6M |
| 2021-03-15 | 3.48 | 3.53 | 3.37 | 3.41 | 106.0M |
| 2021-03-12 | 3.43 | 3.57 | 3.36 | 3.51 | 132.6M |
| 2021-03-11 | 3.40 | 3.47 | 3.33 | 3.45 | 107.2M |
| 2021-03-10 | 3.59 | 3.65 | 3.42 | 3.43 | 143.5M |
| 2021-03-09 | 3.43 | 3.64 | 3.25 | 3.58 | 237.4M |
| 2021-03-08 | 3.50 | 3.72 | 3.46 | 3.47 | 212.0M |
| 2021-03-05 | 3.35 | 3.49 | 3.31 | 3.45 | 155.7M |
| 2021-03-04 | 3.27 | 3.47 | 3.26 | 3.39 | 153.7M |
| 2021-03-03 | 3.28 | 3.34 | 3.22 | 3.29 | 72.0M |
| 2021-03-02 | 3.38 | 3.38 | 3.23 | 3.26 | 89.7M |
| 2021-03-01 | 3.33 | 3.41 | 3.29 | 3.38 | 114.1M |
| 2021-02-26 | 3.38 | 3.45 | 3.35 | 3.36 | 95.2M |
| 2021-02-25 | 3.48 | 3.49 | 3.33 | 3.34 | 107.2M |
| 2021-02-24 | 3.38 | 3.50 | 3.36 | 3.45 | 127.4M |
| 2021-02-23 | 3.45 | 3.54 | 3.35 | 3.41 | 134.1M |
| 2021-02-22 | 3.40 | 3.54 | 3.37 | 3.39 | 168.1M |
| 2021-02-19 | 3.15 | 3.45 | 3.12 | 3.36 | 173.6M |
| 2021-02-18 | 3.05 | 3.17 | 3.04 | 3.12 | 92.0M |
| 2021-02-10 | 3.00 | 3.05 | 2.97 | 3.00 | 62.6M |
| 2021-02-09 | 2.90 | 3.05 | 2.86 | 3.02 | 95.9M |
| 2021-02-08 | 2.91 | 2.94 | 2.82 | 2.88 | 50.7M |
| 2021-02-05 | 2.90 | 3.02 | 2.86 | 2.91 | 66.5M |
| 2021-02-04 | 2.98 | 3.04 | 2.83 | 2.90 | 92.7M |
| 2021-02-03 | 3.14 | 3.14 | 2.99 | 2.99 | 98.2M |
| 2021-02-02 | 3.22 | 3.24 | 3.13 | 3.14 | 66.6M |
| 2021-02-01 | 3.16 | 3.24 | 3.14 | 3.22 | 58.2M |
| 2021-01-29 | 3.31 | 3.34 | 3.16 | 3.19 | 91.6M |
| 2021-01-28 | 3.26 | 3.44 | 3.23 | 3.31 | 113.1M |
| 2021-01-27 | 3.22 | 3.36 | 3.18 | 3.29 | 92.9M |
| 2021-01-26 | 3.29 | 3.40 | 3.19 | 3.23 | 93.5M |
| 2021-01-25 | 3.35 | 3.43 | 3.27 | 3.29 | 74.4M |
| 2021-01-22 | 3.46 | 3.47 | 3.35 | 3.37 | 89.9M |
| 2021-01-21 | 3.38 | 3.59 | 3.34 | 3.48 | 141.4M |
| 2021-01-20 | 3.42 | 3.49 | 3.38 | 3.40 | 89.5M |
| 2021-01-19 | 3.40 | 3.54 | 3.31 | 3.46 | 131.9M |
| 2021-01-18 | 3.32 | 3.40 | 3.30 | 3.37 | 85.0M |
| 2021-01-15 | 3.19 | 3.38 | 3.18 | 3.33 | 108.8M |
| 2021-01-14 | 3.23 | 3.29 | 3.16 | 3.19 | 86.7M |
| 2021-01-13 | 3.35 | 3.41 | 3.25 | 3.27 | 96.4M |
| 2021-01-12 | 3.29 | 3.47 | 3.26 | 3.35 | 90.2M |
| 2021-01-11 | 3.55 | 3.55 | 3.30 | 3.31 | 148.9M |
| 2021-01-08 | 3.67 | 3.69 | 3.43 | 3.56 | 125.6M |
| 2021-01-07 | 3.84 | 3.84 | 3.68 | 3.70 | 153.9M |
| 2021-01-06 | 3.85 | 3.97 | 3.76 | 3.88 | 142.4M |
| 2021-01-05 | 3.95 | 3.97 | 3.86 | 3.87 | 138.6M |
| 2021-01-04 | 3.87 | 4.04 | 3.86 | 3.98 | 145.1M |