3.33
Last Update: 2025-06-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 5.89 | 5.89 | 5.74 | 5.74 | 0.0M |
| 2024-12-12 | 6.14 | 6.14 | 5.90 | 6.04 | 0.0M |
| 2024-12-11 | 6.24 | 6.27 | 5.92 | 6.01 | 0.1M |
| 2024-12-10 | 6.04 | 6.24 | 5.81 | 6.16 | 0.0M |
| 2024-12-09 | 6.36 | 6.36 | 5.84 | 5.96 | 0.1M |
| 2024-12-06 | 6.49 | 6.59 | 6.07 | 6.14 | 0.1M |
| 2024-12-05 | 6.50 | 6.59 | 6.22 | 6.36 | 0.0M |
| 2024-12-04 | 6.59 | 6.79 | 6.37 | 6.43 | 0.0M |
| 2024-12-03 | 6.69 | 6.69 | 6.36 | 6.59 | 0.0M |
| 2024-12-02 | 6.90 | 6.90 | 6.52 | 6.54 | 0.0M |
| 2024-11-29 | 6.88 | 6.89 | 6.60 | 6.86 | 0.0M |
| 2024-11-28 | 6.80 | 6.90 | 6.55 | 6.88 | 0.0M |
| 2024-11-27 | 6.59 | 6.84 | 6.28 | 6.78 | 0.0M |
| 2024-11-26 | 6.62 | 6.62 | 6.42 | 6.52 | 0.0M |
| 2024-11-25 | 6.21 | 6.68 | 6.21 | 6.66 | 0.0M |
| 2024-11-22 | 6.50 | 6.50 | 6.28 | 6.49 | 0.0M |
| 2024-11-21 | 6.78 | 6.78 | 6.42 | 6.51 | 0.0M |
| 2024-11-19 | 6.68 | 6.74 | 6.35 | 6.69 | 0.0M |
| 2024-11-18 | 6.85 | 6.88 | 6.52 | 6.58 | 0.1M |
| 2024-11-14 | 6.84 | 6.89 | 6.50 | 6.82 | 0.1M |
| 2024-11-13 | 7.06 | 7.06 | 6.59 | 6.82 | 0.1M |
| 2024-11-12 | 7.14 | 7.20 | 6.65 | 6.93 | 0.1M |
| 2024-11-11 | 7.00 | 7.15 | 6.72 | 6.97 | 0.0M |
| 2024-11-08 | 6.90 | 7.08 | 6.60 | 6.88 | 0.0M |
| 2024-11-07 | 6.89 | 6.89 | 6.55 | 6.82 | 0.0M |
| 2024-11-06 | 6.95 | 6.95 | 6.51 | 6.77 | 0.1M |
| 2024-11-05 | 7.15 | 7.15 | 6.70 | 6.80 | 0.1M |
| 2024-11-04 | 7.15 | 7.21 | 6.60 | 7.04 | 0.1M |
| 2024-11-01 | 6.70 | 7.04 | 6.50 | 6.93 | 0.0M |
| 2024-10-31 | 7.28 | 7.28 | 6.65 | 6.72 | 0.1M |
| 2024-10-30 | 7.13 | 7.13 | 6.75 | 7.00 | 0.0M |
| 2024-10-29 | 7.00 | 7.39 | 6.82 | 7.08 | 0.0M |
| 2024-10-28 | 7.37 | 7.37 | 6.84 | 7.17 | 0.1M |
| 2024-10-25 | 7.10 | 7.34 | 6.67 | 7.20 | 0.1M |
| 2024-10-24 | 7.05 | 7.05 | 6.50 | 7.02 | 0.0M |
| 2024-10-23 | 6.68 | 6.74 | 6.26 | 6.72 | 0.0M |
| 2024-10-22 | 6.34 | 6.77 | 6.25 | 6.42 | 0.2M |
| 2024-10-21 | 6.86 | 6.86 | 6.57 | 6.57 | 0.1M |
| 2024-10-18 | 7.37 | 7.37 | 6.88 | 6.91 | 0.1M |
| 2024-10-17 | 7.37 | 7.49 | 7.05 | 7.24 | 0.2M |
| 2024-10-16 | 6.93 | 7.50 | 6.86 | 7.21 | 0.2M |
| 2024-10-15 | 7.30 | 7.39 | 7.22 | 7.22 | 0.1M |
| 2024-10-14 | 7.84 | 7.92 | 7.60 | 7.60 | 0.2M |
| 2024-10-11 | 8.01 | 8.30 | 7.71 | 7.99 | 0.2M |
| 2024-10-10 | 8.21 | 8.35 | 8.01 | 8.10 | 0.3M |
| 2024-10-09 | 7.70 | 8.50 | 7.70 | 8.43 | 0.4M |
| 2024-10-08 | 8.70 | 8.87 | 8.10 | 8.10 | 0.1M |
| 2024-10-07 | 8.58 | 8.74 | 8.09 | 8.52 | 0.4M |
| 2024-10-04 | 8.70 | 8.74 | 8.14 | 8.51 | 0.5M |
| 2024-10-03 | 8.20 | 8.47 | 8.10 | 8.45 | 1.0M |
| 2024-10-01 | 7.90 | 8.07 | 7.90 | 8.07 | 0.4M |
| 2024-09-30 | 7.39 | 7.69 | 7.39 | 7.69 | 0.8M |
| 2024-09-27 | 7.05 | 7.40 | 6.83 | 7.33 | 0.6M |
| 2024-09-26 | 6.60 | 7.10 | 6.51 | 7.07 | 0.5M |
| 2024-09-25 | 6.44 | 6.74 | 6.00 | 6.54 | 0.5M |
| 2024-09-24 | 6.51 | 6.51 | 5.93 | 6.51 | 1.3M |
| 2024-09-23 | 5.92 | 5.92 | 5.90 | 5.92 | 0.6M |
| 2024-09-20 | 5.30 | 5.48 | 5.02 | 5.39 | 0.2M |
| 2024-09-19 | 5.40 | 5.47 | 5.10 | 5.27 | 0.3M |
| 2024-09-18 | 5.67 | 5.97 | 5.10 | 5.32 | 1.2M |
| 2024-09-17 | 5.42 | 5.64 | 5.30 | 5.55 | 0.2M |
| 2024-09-16 | 5.87 | 5.88 | 5.30 | 5.52 | 0.6M |
| 2024-09-13 | 5.85 | 5.90 | 5.38 | 5.81 | 0.4M |
| 2024-09-12 | 6.16 | 6.16 | 5.52 | 5.90 | 0.3M |
| 2024-09-11 | 6.33 | 6.33 | 5.83 | 6.13 | 0.3M |
| 2024-09-10 | 6.37 | 6.49 | 5.80 | 6.25 | 0.6M |
| 2024-09-09 | 6.60 | 6.85 | 5.71 | 6.37 | 0.2M |
| 2024-09-06 | 6.18 | 6.41 | 5.30 | 6.24 | 0.7M |
| 2024-09-05 | 6.13 | 6.13 | 5.70 | 5.83 | 0.4M |
| 2024-09-04 | 6.38 | 6.38 | 5.78 | 5.87 | 0.7M |
| 2024-09-03 | 6.75 | 6.75 | 6.05 | 6.27 | 0.3M |
| 2024-09-02 | 6.69 | 6.75 | 6.18 | 6.40 | 0.4M |
| 2024-08-30 | 6.34 | 6.63 | 6.08 | 6.56 | 0.3M |
| 2024-08-29 | 6.24 | 6.70 | 6.23 | 6.40 | 0.3M |
| 2024-08-28 | 6.61 | 6.89 | 6.55 | 6.55 | 0.1M |
| 2024-08-27 | 7.00 | 7.11 | 6.71 | 6.89 | 0.3M |
| 2024-08-26 | 7.07 | 7.24 | 6.87 | 7.06 | 0.3M |
| 2024-08-23 | 7.00 | 7.25 | 6.65 | 7.23 | 0.4M |
| 2024-08-22 | 7.24 | 7.24 | 6.59 | 7.00 | 0.4M |
| 2024-08-21 | 7.09 | 7.09 | 6.57 | 6.93 | 0.2M |
| 2024-08-20 | 7.14 | 7.14 | 6.65 | 6.91 | 0.1M |
| 2024-08-19 | 6.62 | 7.16 | 6.60 | 7.00 | 0.1M |
| 2024-08-16 | 6.51 | 7.03 | 6.50 | 6.93 | 0.3M |
| 2024-08-14 | 6.77 | 7.00 | 6.56 | 6.82 | 0.1M |
| 2024-08-13 | 7.14 | 7.14 | 6.57 | 6.77 | 0.2M |
| 2024-08-12 | 6.59 | 6.91 | 6.27 | 6.81 | 0.1M |
| 2024-08-09 | 6.59 | 6.59 | 6.47 | 6.59 | 0.0M |
| 2024-08-08 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2024-08-07 | 6.75 | 6.75 | 6.65 | 6.73 | 0.0M |
| 2024-08-06 | 6.76 | 6.78 | 6.76 | 6.78 | 0.0M |
| 2024-08-05 | 6.99 | 6.99 | 6.87 | 6.87 | 0.0M |
| 2024-08-02 | 7.05 | 7.05 | 7.01 | 7.01 | 0.0M |
| 2024-08-01 | 6.84 | 6.98 | 6.72 | 6.98 | 0.1M |
| 2024-07-31 | 6.61 | 6.85 | 6.61 | 6.85 | 0.1M |
| 2024-07-30 | 6.74 | 6.74 | 6.50 | 6.74 | 0.2M |
| 2024-07-29 | 6.59 | 6.63 | 6.37 | 6.63 | 0.1M |
| 2024-07-26 | 6.33 | 6.57 | 6.33 | 6.50 | 0.1M |
| 2024-07-25 | 6.71 | 6.71 | 6.45 | 6.45 | 0.0M |
| 2024-07-24 | 6.59 | 6.59 | 6.58 | 6.58 | 0.0M |
| 2024-07-23 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0M |
| 2024-07-22 | 6.62 | 6.84 | 6.62 | 6.84 | 0.0M |
| 2024-07-19 | 6.62 | 6.75 | 6.62 | 6.74 | 0.0M |
| 2024-07-18 | 6.88 | 6.88 | 6.62 | 6.62 | 0.0M |
| 2024-07-16 | 6.87 | 6.87 | 6.75 | 6.75 | 0.0M |
| 2024-07-15 | 6.71 | 6.88 | 6.62 | 6.88 | 0.0M |
| 2024-07-12 | 6.69 | 6.75 | 6.58 | 6.75 | 0.0M |
| 2024-07-11 | 6.43 | 6.69 | 6.43 | 6.69 | 0.0M |
| 2024-07-10 | 6.56 | 6.56 | 6.46 | 6.56 | 0.0M |
| 2024-07-09 | 6.58 | 6.58 | 6.55 | 6.56 | 0.0M |
| 2024-07-08 | 6.49 | 6.49 | 6.25 | 6.47 | 0.0M |
| 2024-07-05 | 6.35 | 6.37 | 6.30 | 6.37 | 0.1M |
| 2024-07-04 | 6.28 | 6.28 | 6.06 | 6.28 | 0.0M |
| 2024-07-03 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0M |
| 2024-07-02 | 6.24 | 6.34 | 6.12 | 6.30 | 0.1M |
| 2024-07-01 | 6.03 | 6.24 | 6.03 | 6.24 | 0.0M |
| 2024-06-28 | 6.27 | 6.27 | 5.69 | 6.15 | 0.3M |
| 2024-06-27 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1M |
| 2024-06-26 | 5.70 | 5.70 | 5.70 | 5.70 | 0.1M |
| 2024-06-25 | 5.39 | 5.43 | 5.37 | 5.43 | 0.2M |
| 2024-06-24 | 5.10 | 5.20 | 4.78 | 5.18 | 0.1M |
| 2024-06-21 | 4.98 | 5.10 | 4.75 | 4.96 | 0.1M |
| 2024-06-20 | 4.99 | 4.99 | 4.73 | 4.88 | 0.2M |
| 2024-06-19 | 4.99 | 5.04 | 4.70 | 4.97 | 0.2M |
| 2024-06-18 | 4.80 | 5.01 | 4.80 | 4.93 | 0.2M |
| 2024-06-14 | 5.05 | 5.07 | 4.85 | 5.05 | 0.2M |
| 2024-06-13 | 5.24 | 5.25 | 4.85 | 4.97 | 0.4M |
| 2024-06-12 | 5.33 | 5.33 | 4.83 | 5.10 | 0.1M |
| 2024-06-11 | 5.34 | 5.59 | 5.08 | 5.08 | 0.1M |
| 2024-06-10 | 5.15 | 5.62 | 5.15 | 5.34 | 0.1M |
| 2024-06-07 | 5.94 | 5.94 | 5.42 | 5.42 | 0.1M |
| 2024-06-06 | 5.53 | 6.00 | 5.53 | 5.70 | 0.4M |
| 2024-06-05 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0M |
| 2024-06-04 | 6.12 | 6.12 | 6.12 | 6.12 | 0.0M |
| 2024-06-03 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0M |
| 2024-05-27 | 6.65 | 7.09 | 6.64 | 6.77 | 0.7M |
| 2024-05-24 | 6.87 | 7.01 | 6.69 | 6.98 | 0.0M |
| 2024-05-23 | 7.08 | 7.08 | 6.45 | 6.69 | 0.1M |
| 2024-05-22 | 7.00 | 7.00 | 6.43 | 6.78 | 0.1M |
| 2024-05-21 | 6.57 | 6.88 | 6.57 | 6.76 | 0.1M |
| 2024-05-18 | 7.04 | 7.14 | 6.70 | 6.99 | 0.0M |
| 2024-05-17 | 7.00 | 7.30 | 6.72 | 6.91 | 0.1M |
| 2024-05-16 | 7.04 | 7.44 | 6.75 | 7.07 | 0.2M |
| 2024-05-15 | 7.10 | 7.82 | 7.10 | 7.10 | 0.2M |
| 2024-05-14 | 8.19 | 8.19 | 7.47 | 7.47 | 0.2M |
| 2024-05-13 | 8.28 | 8.28 | 7.86 | 7.86 | 0.1M |
| 2024-05-10 | 8.95 | 8.95 | 8.27 | 8.27 | 0.2M |
| 2024-05-09 | 9.17 | 9.17 | 8.38 | 8.70 | 0.1M |
| 2024-05-08 | 8.99 | 8.99 | 8.37 | 8.82 | 0.0M |
| 2024-05-07 | 8.48 | 8.94 | 8.25 | 8.79 | 0.1M |
| 2024-05-06 | 8.80 | 9.10 | 8.47 | 8.61 | 0.1M |
| 2024-05-03 | 9.25 | 9.25 | 8.63 | 8.91 | 0.2M |
| 2024-05-02 | 8.98 | 9.38 | 8.71 | 9.08 | 0.1M |
| 2024-04-30 | 9.48 | 9.48 | 8.91 | 9.16 | 0.2M |
| 2024-04-29 | 9.13 | 9.60 | 8.93 | 9.37 | 0.2M |
| 2024-04-26 | 9.45 | 9.48 | 9.20 | 9.40 | 0.0M |
| 2024-04-25 | 9.70 | 9.75 | 9.15 | 9.60 | 0.2M |
| 2024-04-24 | 9.62 | 9.69 | 9.29 | 9.63 | 0.1M |
| 2024-04-23 | 9.50 | 9.72 | 8.99 | 9.58 | 0.1M |
| 2024-04-22 | 9.00 | 9.58 | 8.74 | 9.45 | 0.2M |
| 2024-04-19 | 9.49 | 9.49 | 8.78 | 9.20 | 0.0M |
| 2024-04-18 | 9.23 | 9.39 | 9.10 | 9.24 | 0.0M |
| 2024-04-16 | 9.36 | 9.36 | 8.99 | 9.23 | 0.0M |
| 2024-04-15 | 9.65 | 9.68 | 9.14 | 9.18 | 0.0M |
| 2024-04-12 | 9.49 | 9.69 | 8.96 | 9.62 | 0.1M |
| 2024-04-10 | 9.20 | 9.90 | 9.11 | 9.43 | 0.2M |
| 2024-04-09 | 9.80 | 9.80 | 9.32 | 9.48 | 0.0M |
| 2024-04-08 | 9.98 | 9.99 | 9.33 | 9.81 | 0.1M |
| 2024-04-05 | 9.75 | 9.98 | 9.23 | 9.82 | 0.0M |
| 2024-04-04 | 9.11 | 9.59 | 8.78 | 9.58 | 0.1M |
| 2024-04-03 | 9.00 | 9.19 | 8.90 | 9.18 | 0.1M |
| 2024-04-02 | 8.83 | 8.83 | 8.41 | 8.82 | 0.4M |
| 2024-04-01 | 7.32 | 8.03 | 7.32 | 8.03 | 0.1M |
| 2024-03-28 | 8.00 | 8.20 | 7.01 | 7.30 | 0.5M |
| 2024-03-27 | 8.50 | 8.70 | 7.90 | 8.24 | 0.4M |
| 2024-03-26 | 9.89 | 9.93 | 8.35 | 8.70 | 0.5M |
| 2024-03-22 | 10.25 | 10.39 | 9.50 | 9.89 | 0.1M |
| 2024-03-21 | 10.25 | 10.48 | 9.91 | 10.16 | 0.3M |
| 2024-03-20 | 10.21 | 10.75 | 9.88 | 10.48 | 0.1M |
| 2024-03-19 | 10.52 | 10.75 | 9.90 | 10.21 | 0.3M |
| 2024-03-18 | 9.11 | 11.29 | 9.11 | 10.89 | 0.3M |
| 2024-03-15 | 9.74 | 9.95 | 9.05 | 9.41 | 0.1M |
| 2024-03-14 | 9.80 | 10.18 | 8.30 | 9.58 | 0.1M |
| 2024-03-13 | 9.80 | 10.00 | 9.55 | 9.80 | 0.1M |
| 2024-03-12 | 9.75 | 10.18 | 9.45 | 9.65 | 0.0M |
| 2024-03-11 | 10.26 | 10.99 | 9.75 | 9.95 | 0.0M |
| 2024-03-07 | 9.50 | 10.70 | 9.40 | 10.47 | 0.2M |
| 2024-03-06 | 10.89 | 10.89 | 9.16 | 9.99 | 0.4M |
| 2024-03-05 | 11.70 | 11.70 | 10.62 | 10.69 | 0.3M |
| 2024-03-04 | 11.62 | 12.10 | 11.30 | 11.50 | 0.1M |
| 2024-03-02 | 12.15 | 12.15 | 11.47 | 11.61 | 0.0M |
| 2024-03-01 | 11.97 | 11.97 | 11.35 | 11.58 | 0.1M |
| 2024-02-29 | 12.23 | 12.23 | 11.45 | 11.80 | 0.3M |
| 2024-02-28 | 12.39 | 12.55 | 11.00 | 11.92 | 0.1M |
| 2024-02-27 | 12.50 | 12.60 | 12.15 | 12.39 | 0.2M |
| 2024-02-26 | 12.00 | 12.40 | 11.86 | 12.25 | 0.4M |
| 2024-02-23 | 12.01 | 12.29 | 11.91 | 12.03 | 0.1M |
| 2024-02-22 | 12.30 | 12.30 | 11.88 | 12.24 | 0.0M |
| 2024-02-21 | 12.59 | 12.59 | 12.00 | 12.03 | 0.1M |
| 2024-02-20 | 12.87 | 12.87 | 12.20 | 12.36 | 0.1M |
| 2024-02-19 | 12.95 | 12.95 | 12.33 | 12.60 | 0.1M |
| 2024-02-16 | 12.97 | 12.97 | 12.20 | 12.73 | 0.1M |
| 2024-02-15 | 12.69 | 12.99 | 12.02 | 12.77 | 0.1M |
| 2024-02-14 | 12.60 | 12.60 | 12.11 | 12.25 | 0.2M |
| 2024-02-13 | 12.75 | 13.45 | 11.75 | 12.60 | 0.3M |
| 2024-02-12 | 12.35 | 12.99 | 11.86 | 12.23 | 0.4M |
| 2024-02-09 | 11.73 | 12.25 | 11.51 | 12.12 | 0.1M |
| 2024-02-08 | 12.00 | 12.28 | 11.65 | 11.73 | 0.2M |
| 2024-02-07 | 12.39 | 12.39 | 11.50 | 11.99 | 0.3M |
| 2024-02-06 | 12.27 | 12.27 | 11.78 | 11.93 | 0.1M |
| 2024-02-05 | 12.45 | 12.45 | 11.25 | 12.01 | 0.1M |
| 2024-02-02 | 12.48 | 12.48 | 12.01 | 12.07 | 0.0M |
| 2024-02-01 | 12.38 | 12.38 | 11.87 | 12.04 | 0.3M |
| 2024-01-31 | 12.47 | 12.47 | 12.00 | 12.14 | 0.2M |
| 2024-01-30 | 12.69 | 12.70 | 12.19 | 12.23 | 0.2M |
| 2024-01-29 | 12.26 | 12.90 | 12.07 | 12.29 | 0.1M |
| 2024-01-25 | 12.85 | 12.85 | 12.35 | 12.44 | 0.2M |
| 2024-01-24 | 12.80 | 13.70 | 12.40 | 12.46 | 0.6M |
| 2024-01-23 | 13.75 | 13.75 | 12.21 | 13.20 | 0.1M |
| 2024-01-20 | 13.77 | 13.77 | 12.85 | 13.28 | 0.0M |
| 2024-01-19 | 13.33 | 13.75 | 13.20 | 13.26 | 0.0M |
| 2024-01-18 | 13.75 | 13.80 | 13.16 | 13.30 | 0.1M |
| 2024-01-17 | 14.00 | 15.00 | 13.00 | 13.57 | 0.3M |
| 2024-01-16 | 13.80 | 14.30 | 13.25 | 13.73 | 0.0M |
| 2024-01-15 | 14.34 | 14.34 | 13.90 | 14.13 | 0.1M |
| 2024-01-12 | 14.65 | 14.65 | 13.73 | 14.07 | 0.2M |
| 2024-01-11 | 14.37 | 14.85 | 14.01 | 14.23 | 0.1M |
| 2024-01-10 | 14.96 | 14.96 | 14.25 | 14.50 | 0.3M |
| 2024-01-09 | 14.22 | 15.00 | 14.00 | 14.43 | 0.5M |
| 2024-01-08 | 14.30 | 14.30 | 13.11 | 13.85 | 0.7M |
| 2024-01-05 | 13.80 | 14.45 | 13.65 | 13.87 | 0.3M |
| 2024-01-04 | 12.27 | 13.95 | 12.27 | 13.55 | 0.4M |
| 2024-01-03 | 13.05 | 13.05 | 12.30 | 12.49 | 0.4M |
| 2024-01-02 | 13.07 | 13.47 | 12.70 | 12.87 | 0.3M |
| 2024-01-01 | 13.99 | 13.99 | 13.00 | 13.19 | 0.2M |