4.31
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.11 | 4.33 | 4.00 | 4.31 | 55.9M |
| 2025-09-25 | 4.56 | 4.57 | 3.85 | 4.11 | 104.0M |
| 2025-09-24 | 4.99 | 5.17 | 4.76 | 4.76 | 45.0M |
| 2025-09-23 | 5.20 | 5.24 | 4.90 | 4.91 | 44.4M |
| 2025-09-22 | 5.19 | 5.33 | 4.94 | 5.15 | 35.1M |
| 2025-09-19 | 5.54 | 5.71 | 5.20 | 5.44 | 52.8M |
| 2025-09-18 | 5.19 | 5.87 | 5.16 | 5.58 | 73.8M |
| 2025-09-17 | 5.20 | 5.33 | 4.81 | 5.02 | 48.9M |
| 2025-09-16 | 5.00 | 5.19 | 4.88 | 5.17 | 35.8M |
| 2025-09-15 | 5.04 | 5.06 | 4.75 | 4.97 | 41.9M |
| 2025-09-12 | 5.02 | 5.22 | 4.97 | 5.08 | 45.6M |
| 2025-09-11 | 4.98 | 5.05 | 4.84 | 4.94 | 34.0M |
| 2025-09-10 | 5.15 | 5.37 | 4.82 | 4.96 | 40.2M |
| 2025-09-09 | 5.07 | 5.13 | 4.90 | 5.02 | 22.0M |
| 2025-09-08 | 5.03 | 5.17 | 4.82 | 5.07 | 35.6M |
| 2025-09-05 | 5.24 | 5.30 | 4.78 | 5.27 | 52.6M |
| 2025-09-04 | 5.09 | 5.18 | 4.72 | 5.02 | 52.7M |
| 2025-09-03 | 5.50 | 5.57 | 5.03 | 5.12 | 38.9M |
| 2025-09-02 | 5.27 | 5.71 | 5.17 | 5.48 | 49.1M |
| 2025-08-29 | 5.28 | 5.43 | 5.20 | 5.27 | 29.7M |
| 2025-08-28 | 5.68 | 5.73 | 5.35 | 5.43 | 28.6M |
| 2025-08-27 | 5.78 | 5.86 | 5.53 | 5.54 | 42.2M |
| 2025-08-26 | 5.54 | 5.87 | 5.51 | 5.85 | 23.7M |
| 2025-08-25 | 5.66 | 5.88 | 5.46 | 5.60 | 37.7M |
| 2025-08-22 | 5.39 | 6.15 | 5.30 | 6.10 | 67.3M |
| 2025-08-21 | 5.54 | 5.66 | 5.38 | 5.46 | 30.4M |
| 2025-08-20 | 5.54 | 5.73 | 5.09 | 5.70 | 47.0M |
| 2025-08-19 | 6.39 | 6.44 | 5.35 | 5.46 | 61.2M |
| 2025-08-18 | 6.28 | 6.55 | 6.20 | 6.40 | 28.0M |
| 2025-08-15 | 6.72 | 6.74 | 6.30 | 6.51 | 33.3M |
| 2025-08-14 | 7.02 | 7.08 | 6.50 | 6.77 | 52.7M |
| 2025-08-13 | 7.72 | 7.78 | 7.18 | 7.43 | 44.1M |
| 2025-08-12 | 7.87 | 7.89 | 7.45 | 7.63 | 41.2M |
| 2025-08-11 | 8.01 | 8.39 | 7.80 | 7.86 | 41.6M |
| 2025-08-08 | 7.77 | 8.24 | 7.42 | 7.66 | 43.5M |
| 2025-08-07 | 7.44 | 8.11 | 7.39 | 7.95 | 39.6M |
| 2025-08-06 | 6.94 | 7.29 | 6.88 | 7.24 | 26.1M |
| 2025-08-05 | 7.30 | 7.46 | 6.90 | 6.98 | 28.9M |
| 2025-08-04 | 6.93 | 7.53 | 6.67 | 7.49 | 33.2M |
| 2025-08-01 | 7.66 | 7.75 | 6.67 | 6.70 | 60.8M |
| 2025-07-31 | 8.05 | 8.50 | 7.97 | 8.15 | 31.8M |
| 2025-07-30 | 7.94 | 8.25 | 7.78 | 7.90 | 24.9M |
| 2025-07-29 | 8.34 | 8.37 | 7.70 | 7.87 | 31.3M |
| 2025-07-28 | 8.76 | 8.80 | 8.25 | 8.26 | 21.1M |
| 2025-07-25 | 8.30 | 8.56 | 8.20 | 8.34 | 24.0M |
| 2025-07-24 | 8.73 | 8.95 | 8.38 | 8.74 | 28.4M |
| 2025-07-23 | 9.12 | 9.15 | 8.38 | 8.67 | 39.8M |
| 2025-07-22 | 9.39 | 9.60 | 8.72 | 9.27 | 40.0M |
| 2025-07-21 | 9.47 | 9.74 | 9.22 | 9.25 | 32.9M |
| 2025-07-18 | 10.48 | 10.59 | 9.11 | 9.16 | 70.9M |
| 2025-07-17 | 10.50 | 10.71 | 10.28 | 10.48 | 36.6M |
| 2025-07-16 | 10.39 | 10.75 | 10.24 | 10.68 | 38.3M |
| 2025-07-15 | 10.21 | 10.76 | 10.03 | 10.08 | 54.4M |
| 2025-07-14 | 10.32 | 10.75 | 10.04 | 10.51 | 60.8M |
| 2025-07-11 | 9.65 | 9.97 | 9.30 | 9.79 | 52.1M |
| 2025-07-10 | 8.86 | 9.25 | 8.80 | 9.22 | 48.1M |
| 2025-07-09 | 8.42 | 9.01 | 8.17 | 8.97 | 41.1M |
| 2025-07-08 | 8.34 | 8.42 | 8.06 | 8.21 | 26.8M |
| 2025-07-07 | 8.46 | 8.59 | 8.17 | 8.17 | 31.1M |
| 2025-07-03 | 8.41 | 9.00 | 8.39 | 8.53 | 39.1M |
| 2025-07-02 | 7.76 | 8.59 | 7.61 | 8.46 | 46.1M |
| 2025-07-01 | 8.33 | 8.40 | 7.35 | 7.37 | 58.1M |
| 2025-06-30 | 8.10 | 8.81 | 7.87 | 8.65 | 38.2M |
| 2025-06-27 | 7.92 | 8.45 | 7.86 | 7.87 | 38.3M |
| 2025-06-26 | 7.97 | 8.24 | 7.89 | 7.98 | 28.4M |
| 2025-06-25 | 7.95 | 8.10 | 7.71 | 8.07 | 37.2M |
| 2025-06-24 | 7.50 | 7.90 | 7.38 | 7.60 | 34.8M |
| 2025-06-23 | 7.06 | 7.36 | 6.90 | 7.23 | 33.4M |
| 2025-06-20 | 7.48 | 7.60 | 7.16 | 7.34 | 34.6M |
| 2025-06-18 | 7.42 | 7.56 | 7.26 | 7.32 | 32.0M |
| 2025-06-17 | 7.58 | 7.73 | 7.26 | 7.58 | 37.2M |
| 2025-06-16 | 8.11 | 8.13 | 7.70 | 7.88 | 40.3M |
| 2025-06-13 | 7.60 | 7.95 | 7.42 | 7.91 | 40.7M |
| 2025-06-12 | 7.74 | 8.29 | 7.58 | 7.80 | 31.2M |
| 2025-06-11 | 8.32 | 8.36 | 7.84 | 8.11 | 34.4M |
| 2025-06-10 | 8.43 | 8.43 | 7.98 | 8.28 | 31.9M |
| 2025-06-09 | 7.90 | 8.46 | 7.76 | 8.33 | 43.7M |
| 2025-06-06 | 7.74 | 7.88 | 7.44 | 7.62 | 33.9M |
| 2025-06-05 | 8.03 | 8.11 | 7.24 | 7.41 | 54.2M |
| 2025-06-04 | 8.12 | 8.16 | 7.71 | 7.80 | 37.0M |
| 2025-06-03 | 7.89 | 8.35 | 7.57 | 8.20 | 43.6M |
| 2025-06-02 | 7.40 | 7.84 | 7.40 | 7.60 | 33.4M |
| 2025-05-30 | 7.50 | 7.62 | 7.07 | 7.46 | 42.1M |
| 2025-05-29 | 7.55 | 7.69 | 7.23 | 7.55 | 40.4M |
| 2025-05-28 | 7.48 | 7.56 | 7.07 | 7.29 | 42.7M |
| 2025-05-27 | 8.01 | 8.01 | 7.31 | 7.64 | 61.9M |
| 2025-05-23 | 8.51 | 8.53 | 7.45 | 7.54 | 81.3M |
| 2025-05-22 | 9.53 | 10.09 | 8.87 | 8.91 | 72.2M |
| 2025-05-21 | 9.65 | 10.02 | 8.73 | 9.05 | 97.0M |
| 2025-05-20 | 9.55 | 9.76 | 9.22 | 9.74 | 47.5M |
| 2025-05-19 | 8.62 | 9.62 | 8.62 | 9.53 | 53.5M |
| 2025-05-16 | 8.97 | 9.26 | 8.50 | 8.95 | 46.1M |
| 2025-05-15 | 9.54 | 9.72 | 8.74 | 8.87 | 60.2M |
| 2025-05-14 | 9.94 | 10.23 | 9.50 | 9.78 | 46.2M |
| 2025-05-13 | 9.61 | 10.07 | 9.23 | 10.02 | 62.7M |
| 2025-05-12 | 10.03 | 10.10 | 9.09 | 9.29 | 74.0M |
| 2025-05-09 | 10.01 | 10.48 | 9.36 | 9.79 | 66.2M |
| 2025-05-08 | 9.49 | 10.15 | 9.31 | 9.76 | 86.3M |
| 2025-05-07 | 8.87 | 8.94 | 8.59 | 8.76 | 44.9M |
| 2025-05-06 | 8.16 | 8.56 | 8.14 | 8.45 | 43.1M |
| 2025-05-05 | 8.37 | 8.77 | 7.98 | 8.50 | 57.1M |
| 2025-05-02 | 8.84 | 9.20 | 8.59 | 8.87 | 65.3M |
| 2025-05-01 | 8.82 | 9.32 | 8.31 | 8.33 | 86.5M |
| 2025-04-30 | 7.97 | 8.45 | 7.51 | 8.28 | 59.9M |
| 2025-04-29 | 7.82 | 8.45 | 7.73 | 8.34 | 53.6M |
| 2025-04-28 | 8.04 | 8.04 | 7.21 | 7.84 | 62.1M |
| 2025-04-25 | 7.21 | 8.00 | 7.20 | 7.82 | 73.5M |
| 2025-04-24 | 6.88 | 7.10 | 6.81 | 7.07 | 53.0M |
| 2025-04-23 | 7.30 | 7.33 | 6.65 | 6.91 | 79.5M |
| 2025-04-22 | 6.30 | 7.03 | 6.23 | 6.80 | 107.3M |
| 2025-04-21 | 6.15 | 6.37 | 5.56 | 5.88 | 86.9M |
| 2025-04-17 | 5.74 | 5.97 | 5.46 | 5.86 | 61.5M |
| 2025-04-16 | 5.45 | 5.94 | 5.41 | 5.68 | 72.2M |
| 2025-04-15 | 5.73 | 6.00 | 5.52 | 5.65 | 70.9M |
| 2025-04-14 | 5.66 | 5.80 | 5.29 | 5.67 | 78.4M |
| 2025-04-11 | 4.67 | 5.43 | 4.54 | 5.26 | 92.1M |
| 2025-04-10 | 4.80 | 4.98 | 4.04 | 4.43 | 112.7M |
| 2025-04-09 | 3.69 | 5.45 | 3.66 | 5.26 | 185.5M |
| 2025-04-08 | 4.94 | 5.08 | 3.50 | 3.55 | 112.4M |
| 2025-04-07 | 4.29 | 5.70 | 4.01 | 4.54 | 153.9M |
| 2025-04-04 | 5.23 | 5.75 | 4.51 | 5.52 | 121.8M |
| 2025-04-03 | 5.33 | 5.84 | 4.91 | 5.16 | 75.0M |
| 2025-04-02 | 5.81 | 6.67 | 5.78 | 6.40 | 92.2M |
| 2025-04-01 | 5.65 | 6.20 | 5.18 | 6.11 | 84.3M |
| 2025-03-31 | 5.24 | 5.73 | 4.88 | 5.46 | 73.7M |
| 2025-03-28 | 6.75 | 6.88 | 5.50 | 5.52 | 88.0M |
| 2025-03-27 | 6.94 | 7.45 | 6.76 | 7.05 | 57.3M |
| 2025-03-26 | 7.61 | 7.78 | 6.84 | 7.30 | 65.2M |
| 2025-03-25 | 7.49 | 7.93 | 7.30 | 7.84 | 68.3M |
| 2025-03-24 | 6.80 | 7.62 | 6.60 | 7.53 | 85.9M |
| 2025-03-21 | 5.93 | 6.37 | 5.83 | 6.28 | 55.2M |
| 2025-03-20 | 6.08 | 6.52 | 5.86 | 6.20 | 76.7M |
| 2025-03-19 | 5.79 | 6.50 | 5.65 | 6.30 | 75.4M |
| 2025-03-18 | 5.50 | 5.82 | 5.10 | 5.50 | 68.9M |
| 2025-03-17 | 5.83 | 6.06 | 5.44 | 5.95 | 59.5M |
| 2025-03-14 | 5.21 | 6.13 | 5.18 | 6.08 | 97.4M |
| 2025-03-13 | 4.82 | 5.11 | 4.51 | 4.87 | 70.4M |
| 2025-03-12 | 4.93 | 5.10 | 4.31 | 4.82 | 109.2M |
| 2025-03-11 | 4.22 | 4.85 | 3.78 | 4.75 | 133.3M |
| 2025-03-10 | 5.24 | 5.43 | 3.75 | 4.04 | 160.4M |
| 2025-03-07 | 6.54 | 7.12 | 5.82 | 6.08 | 90.2M |
| 2025-03-06 | 6.59 | 7.62 | 6.31 | 6.86 | 106.4M |
| 2025-03-05 | 5.83 | 7.16 | 5.55 | 7.00 | 106.4M |
| 2025-03-04 | 4.34 | 6.37 | 4.23 | 5.68 | 123.7M |
| 2025-03-03 | 6.50 | 6.50 | 4.58 | 4.76 | 149.1M |
| 2025-02-28 | 4.33 | 5.03 | 4.09 | 4.95 | 89.9M |
| 2025-02-27 | 5.53 | 5.67 | 4.39 | 4.41 | 71.6M |
| 2025-02-26 | 4.66 | 5.38 | 4.60 | 5.33 | 70.0M |
| 2025-02-25 | 5.60 | 5.74 | 4.56 | 4.87 | 96.9M |
| 2025-02-24 | 7.34 | 7.34 | 6.01 | 6.30 | 53.8M |
| 2025-02-21 | 8.60 | 8.63 | 7.11 | 7.14 | 41.1M |
| 2025-02-20 | 8.44 | 8.59 | 7.95 | 8.36 | 26.3M |
| 2025-02-19 | 9.15 | 9.29 | 8.06 | 8.14 | 31.5M |
| 2025-02-18 | 9.15 | 9.30 | 8.58 | 8.97 | 23.1M |
| 2025-02-14 | 8.50 | 9.53 | 8.44 | 9.13 | 30.5M |
| 2025-02-13 | 8.54 | 8.82 | 8.13 | 8.53 | 30.6M |
| 2025-02-12 | 8.05 | 8.85 | 7.99 | 8.62 | 30.2M |
| 2025-02-11 | 8.96 | 9.30 | 8.23 | 8.27 | 31.5M |
| 2025-02-10 | 9.12 | 9.39 | 8.77 | 9.10 | 22.8M |
| 2025-02-07 | 9.12 | 9.61 | 8.71 | 8.75 | 39.3M |
| 2025-02-06 | 9.36 | 9.68 | 8.39 | 8.63 | 33.0M |
| 2025-02-05 | 9.97 | 10.17 | 9.10 | 9.29 | 28.6M |
| 2025-02-04 | 9.55 | 10.25 | 9.52 | 9.91 | 27.8M |
| 2025-02-03 | 7.86 | 9.99 | 7.74 | 9.83 | 55.5M |
| 2025-01-31 | 9.51 | 10.23 | 9.07 | 9.19 | 35.7M |
| 2025-01-30 | 9.87 | 10.45 | 9.47 | 9.58 | 32.9M |
| 2025-01-29 | 9.47 | 9.75 | 8.96 | 9.60 | 34.4M |
| 2025-01-28 | 9.82 | 10.08 | 9.18 | 9.32 | 32.3M |
| 2025-01-27 | 9.38 | 10.56 | 8.54 | 9.99 | 61.1M |
| 2025-01-24 | 11.98 | 11.98 | 10.27 | 10.45 | 45.7M |
| 2025-01-23 | 11.56 | 12.73 | 11.50 | 11.66 | 60.1M |
| 2025-01-22 | 12.36 | 12.77 | 11.52 | 11.94 | 36.8M |
| 2025-01-21 | 13.17 | 13.74 | 11.29 | 12.65 | 66.9M |
| 2025-01-17 | 12.45 | 13.37 | 12.24 | 13.13 | 62.6M |
| 2025-01-16 | 10.88 | 11.62 | 10.13 | 11.34 | 43.4M |
| 2025-01-15 | 10.88 | 11.48 | 10.61 | 11.01 | 48.7M |
| 2025-01-14 | 10.02 | 10.68 | 9.37 | 10.00 | 53.3M |
| 2025-01-13 | 8.17 | 9.26 | 7.80 | 9.23 | 49.1M |
| 2025-01-10 | 9.37 | 9.75 | 8.66 | 9.26 | 42.6M |
| 2025-01-08 | 9.69 | 10.21 | 8.59 | 9.55 | 53.6M |
| 2025-01-07 | 11.70 | 12.04 | 9.68 | 10.09 | 62.3M |
| 2025-01-06 | 10.85 | 12.80 | 9.98 | 12.58 | 66.7M |
| 2025-01-03 | 8.24 | 10.41 | 8.19 | 10.20 | 48.8M |
| 2025-01-02 | 8.15 | 8.63 | 7.70 | 8.14 | 41.9M |