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 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.30 | 28.91 | 23.30 | 28.09 | 14.0M |
| 2024-12-30 | 23.67 | 26.05 | 23.58 | 25.85 | 13.9M |
| 2024-12-27 | 20.66 | 23.08 | 20.66 | 22.15 | 11.2M |
| 2024-12-26 | 19.95 | 21.02 | 19.78 | 20.49 | 10.5M |
| 2024-12-24 | 21.01 | 21.24 | 18.77 | 19.00 | 9.0M |
| 2024-12-23 | 19.94 | 22.94 | 19.78 | 22.36 | 12.7M |
| 2024-12-20 | 26.22 | 26.51 | 19.21 | 19.26 | 21.3M |
| 2024-12-19 | 20.18 | 25.44 | 19.92 | 25.00 | 19.5M |
| 2024-12-18 | 18.73 | 23.37 | 18.29 | 21.79 | 13.1M |
| 2024-12-17 | 16.43 | 18.66 | 16.28 | 18.62 | 9.5M |
| 2024-12-16 | 15.55 | 17.03 | 14.50 | 16.83 | 17.5M |
| 2024-12-13 | 0.89 | 0.94 | 0.84 | 0.84 | 948.0M |
| 2024-12-12 | 0.84 | 0.94 | 0.83 | 0.91 | 1,195.5M |
| 2024-12-11 | 0.98 | 0.98 | 0.84 | 0.84 | 1,386.1M |
| 2024-12-10 | 1.06 | 1.16 | 1.01 | 1.03 | 243.1M |
| 2024-12-09 | 0.97 | 1.11 | 0.94 | 1.09 | 408.6M |
| 2024-12-06 | 0.96 | 1.02 | 0.91 | 0.95 | 614.6M |
| 2024-12-05 | 0.78 | 1.04 | 0.75 | 1.00 | 994.9M |
| 2024-12-04 | 1.08 | 1.16 | 0.90 | 0.92 | 374.2M |
| 2024-12-03 | 1.15 | 1.18 | 1.00 | 1.11 | 298.0M |
| 2024-12-02 | 1.01 | 1.10 | 0.98 | 1.06 | 263.5M |
| 2024-11-29 | 0.91 | 1.07 | 0.88 | 1.03 | 473.7M |
| 2024-11-27 | 1.06 | 1.15 | 0.96 | 1.02 | 450.0M |
| 2024-11-26 | 1.13 | 1.36 | 1.03 | 1.28 | 535.1M |
| 2024-11-25 | 0.87 | 1.12 | 0.87 | 1.02 | 572.9M |
| 2024-11-22 | 1.05 | 1.10 | 0.78 | 0.95 | 808.4M |
| 2024-11-21 | 0.62 | 1.16 | 0.60 | 1.07 | 1,432.1M |
| 2024-11-20 | 0.88 | 0.90 | 0.67 | 0.81 | 416.9M |
| 2024-11-19 | 1.31 | 1.37 | 0.90 | 1.01 | 147.2M |
| 2024-11-18 | 1.77 | 1.83 | 1.31 | 1.35 | 96.9M |
| 2024-11-15 | 1.85 | 2.02 | 1.70 | 1.81 | 53.0M |
| 2024-11-14 | 1.78 | 2.08 | 1.73 | 1.96 | 68.6M |
| 2024-11-13 | 1.61 | 2.02 | 1.45 | 1.96 | 114.9M |
| 2024-11-12 | 1.95 | 2.05 | 1.66 | 1.69 | 76.9M |
| 2024-11-11 | 3.13 | 3.23 | 1.57 | 1.90 | 60.6M |
| 2024-11-08 | 3.77 | 4.10 | 3.63 | 3.87 | 14.1M |
| 2024-11-07 | 4.35 | 4.47 | 3.54 | 3.86 | 17.2M |
| 2024-11-06 | 4.21 | 5.08 | 4.17 | 4.30 | 15.8M |
| 2024-11-05 | 5.57 | 6.00 | 5.02 | 5.87 | 11.0M |
| 2024-11-04 | 5.96 | 6.24 | 5.70 | 6.14 | 7.8M |
| 2024-11-01 | 5.14 | 5.95 | 4.70 | 5.79 | 15.8M |
| 2024-10-31 | 4.90 | 5.47 | 4.84 | 5.17 | 17.2M |
| 2024-10-30 | 5.08 | 5.36 | 4.75 | 5.06 | 15.4M |
| 2024-10-29 | 4.46 | 4.93 | 4.33 | 4.67 | 14.5M |
| 2024-10-28 | 5.30 | 5.37 | 4.59 | 4.79 | 8.5M |
| 2024-10-25 | 5.75 | 6.12 | 5.29 | 5.82 | 8.3M |
| 2024-10-24 | 6.81 | 6.95 | 5.80 | 5.84 | 6.1M |
| 2024-10-23 | 7.18 | 7.78 | 6.68 | 7.22 | 4.5M |
| 2024-10-22 | 7.08 | 7.33 | 6.77 | 6.87 | 2.8M |
| 2024-10-21 | 7.24 | 7.60 | 6.63 | 6.91 | 3.9M |
| 2024-10-18 | 8.85 | 8.90 | 6.86 | 7.15 | 4.6M |
| 2024-10-17 | 9.25 | 9.97 | 8.75 | 9.22 | 2.2M |
| 2024-10-16 | 8.62 | 9.41 | 8.58 | 9.18 | 2.1M |
| 2024-10-15 | 8.14 | 9.55 | 7.76 | 9.16 | 4.2M |
| 2024-10-14 | 6.92 | 8.56 | 6.71 | 8.51 | 4.7M |
| 2024-10-11 | 10.77 | 10.86 | 7.77 | 7.78 | 4.0M |
| 2024-10-10 | 10.34 | 12.00 | 10.34 | 11.36 | 1.5M |
| 2024-10-09 | 10.71 | 11.14 | 9.77 | 10.75 | 2.0M |
| 2024-10-08 | 11.14 | 11.32 | 9.66 | 10.43 | 1.7M |
| 2024-10-07 | 12.03 | 12.14 | 10.36 | 11.15 | 1.6M |
| 2024-10-04 | 14.30 | 14.74 | 12.50 | 12.50 | 0.5M |
| 2024-10-03 | 14.92 | 15.85 | 14.52 | 14.83 | 0.1M |
| 2024-10-02 | 15.43 | 15.58 | 13.00 | 14.67 | 0.5M |
| 2024-10-01 | 13.99 | 15.87 | 13.88 | 14.99 | 0.5M |
| 2024-09-30 | 13.98 | 14.16 | 13.00 | 14.01 | 0.4M |
| 2024-09-27 | 14.10 | 14.16 | 12.34 | 12.75 | 0.4M |
| 2024-09-26 | 16.69 | 16.96 | 14.38 | 14.81 | 0.1M |
| 2024-09-25 | 17.96 | 18.10 | 16.71 | 18.02 | 0.0M |
| 2024-09-24 | 18.39 | 19.02 | 17.56 | 17.60 | 0.0M |
| 2024-09-23 | 19.25 | 19.85 | 18.17 | 18.62 | 0.0M |
| 2024-09-20 | 20.28 | 20.80 | 19.58 | 20.10 | 0.1M |
| 2024-09-19 | 21.47 | 21.78 | 18.79 | 20.02 | 0.0M |
| 2024-09-18 | 25.20 | 25.69 | 21.94 | 24.45 | 0.0M |