1.50
Last Update: 2025-10-07
| 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 | 3.44 | 3.58 | 3.44 | 3.56 | 78.5M |
| 2024-12-27 | 3.34 | 3.48 | 3.34 | 3.46 | 72.0M |
| 2024-12-26 | 3.40 | 3.40 | 3.28 | 3.32 | 50.6M |
| 2024-12-25 | 3.40 | 3.44 | 3.36 | 3.40 | 91.6M |
| 2024-12-24 | 3.20 | 3.40 | 3.20 | 3.38 | 153.5M |
| 2024-12-23 | 3.20 | 3.26 | 3.12 | 3.20 | 67.0M |
| 2024-12-20 | 3.26 | 3.30 | 3.12 | 3.14 | 89.8M |
| 2024-12-19 | 3.22 | 3.30 | 3.12 | 3.26 | 133.0M |
| 2024-12-18 | 3.18 | 3.32 | 3.10 | 3.32 | 182.6M |
| 2024-12-17 | 3.12 | 3.32 | 3.12 | 3.20 | 324.6M |
| 2024-12-16 | 2.94 | 3.20 | 2.88 | 3.18 | 371.1M |
| 2024-12-13 | 2.78 | 3.14 | 2.76 | 2.92 | 307.0M |
| 2024-12-12 | 2.88 | 2.90 | 2.78 | 2.80 | 72.3M |
| 2024-12-11 | 2.84 | 2.96 | 2.80 | 2.86 | 175.5M |
| 2024-12-09 | 2.84 | 2.86 | 2.74 | 2.80 | 83.9M |
| 2024-12-06 | 2.88 | 2.92 | 2.82 | 2.88 | 65.1M |
| 2024-12-04 | 2.92 | 2.92 | 2.82 | 2.88 | 92.6M |
| 2024-12-03 | 2.78 | 2.98 | 2.74 | 2.92 | 194.4M |
| 2024-12-02 | 2.84 | 2.84 | 2.74 | 2.78 | 85.0M |
| 2024-11-29 | 2.80 | 2.86 | 2.78 | 2.82 | 86.1M |
| 2024-11-28 | 2.72 | 2.82 | 2.72 | 2.82 | 118.9M |
| 2024-11-27 | 2.72 | 2.78 | 2.64 | 2.72 | 130.4M |
| 2024-11-26 | 2.60 | 2.76 | 2.60 | 2.72 | 108.9M |
| 2024-11-25 | 2.66 | 2.68 | 2.56 | 2.60 | 97.3M |
| 2024-11-22 | 2.44 | 2.64 | 2.40 | 2.64 | 189.8M |
| 2024-11-21 | 2.40 | 2.48 | 2.40 | 2.44 | 50.6M |
| 2024-11-20 | 2.42 | 2.44 | 2.36 | 2.40 | 25.1M |
| 2024-11-19 | 2.44 | 2.48 | 2.40 | 2.42 | 36.4M |
| 2024-11-18 | 2.30 | 2.44 | 2.30 | 2.44 | 55.6M |
| 2024-11-15 | 2.54 | 2.54 | 2.36 | 2.36 | 108.4M |
| 2024-11-14 | 2.40 | 2.56 | 2.36 | 2.56 | 95.3M |
| 2024-11-13 | 2.34 | 2.42 | 2.30 | 2.40 | 81.8M |
| 2024-11-12 | 2.52 | 2.52 | 2.26 | 2.34 | 191.8M |
| 2024-11-11 | 2.50 | 2.54 | 2.48 | 2.52 | 43.5M |
| 2024-11-08 | 2.56 | 2.58 | 2.48 | 2.54 | 74.6M |
| 2024-11-07 | 2.50 | 2.58 | 2.44 | 2.54 | 115.2M |
| 2024-11-06 | 2.72 | 2.76 | 2.38 | 2.50 | 248.9M |
| 2024-11-05 | 2.70 | 2.72 | 2.66 | 2.72 | 55.0M |
| 2024-11-04 | 2.78 | 2.88 | 2.68 | 2.70 | 138.4M |
| 2024-11-01 | 2.82 | 2.84 | 2.76 | 2.76 | 60.0M |
| 2024-10-31 | 2.78 | 2.86 | 2.76 | 2.82 | 104.3M |
| 2024-10-30 | 2.76 | 2.82 | 2.74 | 2.76 | 67.7M |
| 2024-10-29 | 2.80 | 2.82 | 2.70 | 2.74 | 77.0M |
| 2024-10-28 | 2.72 | 2.82 | 2.70 | 2.80 | 130.4M |
| 2024-10-25 | 2.72 | 2.76 | 2.66 | 2.70 | 77.2M |
| 2024-10-24 | 2.70 | 2.80 | 2.68 | 2.70 | 89.4M |
| 2024-10-22 | 2.72 | 2.78 | 2.70 | 2.70 | 58.0M |
| 2024-10-21 | 2.72 | 2.76 | 2.66 | 2.74 | 76.0M |
| 2024-10-18 | 2.92 | 2.96 | 2.64 | 2.76 | 290.7M |
| 2024-10-17 | 2.72 | 3.04 | 2.72 | 2.94 | 449.3M |
| 2024-10-16 | 2.78 | 2.78 | 2.64 | 2.70 | 115.7M |
| 2024-10-15 | 2.84 | 2.86 | 2.62 | 2.70 | 154.2M |
| 2024-10-11 | 2.90 | 2.90 | 2.82 | 2.82 | 75.5M |
| 2024-10-10 | 2.86 | 2.94 | 2.82 | 2.90 | 143.9M |
| 2024-10-09 | 2.88 | 2.90 | 2.80 | 2.84 | 103.1M |
| 2024-10-08 | 2.64 | 2.90 | 2.62 | 2.86 | 260.9M |
| 2024-10-07 | 2.54 | 2.66 | 2.52 | 2.66 | 76.7M |
| 2024-10-04 | 2.44 | 2.60 | 2.42 | 2.56 | 158.6M |
| 2024-10-03 | 2.54 | 2.54 | 2.40 | 2.44 | 128.8M |
| 2024-10-02 | 2.60 | 2.70 | 2.48 | 2.52 | 278.1M |
| 2024-10-01 | 2.64 | 2.66 | 2.54 | 2.60 | 140.7M |
| 2024-09-30 | 2.40 | 2.64 | 2.40 | 2.62 | 290.7M |
| 2024-09-27 | 2.50 | 2.58 | 2.38 | 2.40 | 322.2M |
| 2024-09-26 | 2.30 | 2.56 | 2.30 | 2.44 | 516.2M |
| 2024-09-25 | 2.88 | 2.90 | 2.24 | 2.38 | 383.4M |
| 2024-09-24 | 2.90 | 2.98 | 2.82 | 2.90 | 167.7M |
| 2024-09-23 | 2.96 | 3.00 | 2.86 | 2.88 | 121.9M |
| 2024-09-20 | 2.86 | 3.10 | 2.80 | 2.98 | 309.2M |
| 2024-09-19 | 2.78 | 2.88 | 2.76 | 2.84 | 110.7M |
| 2024-09-18 | 2.82 | 2.84 | 2.74 | 2.76 | 91.5M |
| 2024-09-17 | 2.84 | 2.88 | 2.76 | 2.82 | 86.9M |
| 2024-09-16 | 2.88 | 2.90 | 2.72 | 2.84 | 289.5M |
| 2024-09-13 | 2.72 | 2.90 | 2.72 | 2.88 | 217.4M |
| 2024-09-12 | 2.72 | 2.76 | 2.68 | 2.70 | 79.1M |
| 2024-09-11 | 2.68 | 2.74 | 2.58 | 2.68 | 164.0M |
| 2024-09-10 | 2.68 | 2.76 | 2.66 | 2.70 | 143.2M |
| 2024-09-09 | 2.60 | 2.68 | 2.54 | 2.68 | 207.1M |
| 2024-09-06 | 2.72 | 2.74 | 2.62 | 2.62 | 203.1M |
| 2024-09-05 | 2.66 | 2.72 | 2.62 | 2.70 | 148.4M |
| 2024-09-04 | 2.50 | 2.64 | 2.48 | 2.64 | 163.3M |
| 2024-09-03 | 2.46 | 2.60 | 2.44 | 2.54 | 234.3M |
| 2024-09-02 | 2.46 | 2.50 | 2.32 | 2.46 | 168.2M |
| 2024-08-30 | 2.42 | 2.52 | 2.38 | 2.44 | 261.1M |
| 2024-08-29 | 2.36 | 2.40 | 2.32 | 2.40 | 129.4M |
| 2024-08-28 | 2.36 | 2.42 | 2.30 | 2.38 | 154.3M |
| 2024-08-27 | 2.28 | 2.46 | 2.26 | 2.38 | 292.1M |
| 2024-08-26 | 2.28 | 2.34 | 2.22 | 2.28 | 165.3M |
| 2024-08-23 | 2.12 | 2.32 | 2.10 | 2.30 | 238.3M |
| 2024-08-22 | 2.20 | 2.26 | 2.06 | 2.12 | 198.6M |
| 2024-08-21 | 2.16 | 2.20 | 2.04 | 2.18 | 204.1M |
| 2024-08-20 | 2.00 | 2.20 | 2.00 | 2.18 | 266.5M |
| 2024-08-19 | 1.77 | 2.04 | 1.75 | 2.02 | 438.6M |
| 2024-08-16 | 1.76 | 1.80 | 1.73 | 1.75 | 101.8M |
| 2024-08-15 | 1.65 | 1.75 | 1.65 | 1.75 | 107.0M |
| 2024-08-14 | 1.82 | 1.93 | 1.66 | 1.70 | 479.3M |
| 2024-08-13 | 1.81 | 1.83 | 1.78 | 1.80 | 97.9M |
| 2024-08-09 | 1.85 | 1.86 | 1.78 | 1.80 | 154.4M |
| 2024-08-08 | 1.71 | 1.88 | 1.67 | 1.83 | 497.0M |
| 2024-08-07 | 1.76 | 1.79 | 1.69 | 1.74 | 143.0M |
| 2024-08-06 | 1.82 | 1.83 | 1.74 | 1.74 | 151.6M |
| 2024-08-05 | 1.80 | 1.91 | 1.75 | 1.79 | 451.6M |
| 2024-08-02 | 1.73 | 1.89 | 1.73 | 1.80 | 395.7M |
| 2024-08-01 | 1.64 | 1.84 | 1.64 | 1.82 | 250.7M |
| 2024-07-31 | 1.63 | 1.66 | 1.61 | 1.63 | 46.6M |
| 2024-07-30 | 1.56 | 1.65 | 1.55 | 1.61 | 63.2M |
| 2024-07-26 | 1.50 | 1.57 | 1.50 | 1.56 | 58.1M |
| 2024-07-25 | 1.51 | 1.54 | 1.49 | 1.50 | 16.3M |
| 2024-07-24 | 1.51 | 1.57 | 1.51 | 1.53 | 37.0M |
| 2024-07-23 | 1.54 | 1.57 | 1.50 | 1.50 | 37.8M |
| 2024-07-19 | 1.59 | 1.60 | 1.56 | 1.56 | 23.4M |
| 2024-07-18 | 1.57 | 1.61 | 1.57 | 1.60 | 23.8M |
| 2024-07-17 | 1.63 | 1.66 | 1.55 | 1.57 | 55.2M |
| 2024-07-16 | 1.66 | 1.67 | 1.57 | 1.62 | 63.3M |
| 2024-07-15 | 1.65 | 1.68 | 1.61 | 1.64 | 50.3M |
| 2024-07-12 | 1.71 | 1.72 | 1.66 | 1.67 | 46.8M |
| 2024-07-11 | 1.70 | 1.73 | 1.68 | 1.72 | 49.3M |
| 2024-07-10 | 1.84 | 1.86 | 1.66 | 1.69 | 189.2M |
| 2024-07-09 | 1.82 | 1.83 | 1.79 | 1.80 | 48.2M |
| 2024-07-08 | 1.65 | 1.84 | 1.65 | 1.82 | 215.1M |
| 2024-07-05 | 1.56 | 1.67 | 1.55 | 1.64 | 81.2M |
| 2024-07-04 | 1.54 | 1.59 | 1.54 | 1.57 | 21.2M |
| 2024-07-03 | 1.52 | 1.55 | 1.50 | 1.54 | 41.8M |
| 2024-07-02 | 1.55 | 1.57 | 1.50 | 1.54 | 89.7M |
| 2024-07-01 | 1.50 | 1.56 | 1.48 | 1.55 | 98.8M |
| 2024-06-28 | 1.46 | 1.52 | 1.45 | 1.49 | 112.3M |
| 2024-06-27 | 1.35 | 1.46 | 1.35 | 1.46 | 167.4M |
| 2024-06-26 | 1.35 | 1.37 | 1.34 | 1.35 | 31.0M |
| 2024-06-25 | 1.37 | 1.40 | 1.32 | 1.35 | 98.8M |
| 2024-06-24 | 1.27 | 1.38 | 1.27 | 1.36 | 165.7M |
| 2024-06-21 | 1.26 | 1.30 | 1.22 | 1.28 | 96.2M |
| 2024-06-20 | 1.29 | 1.29 | 1.25 | 1.26 | 57.1M |
| 2024-06-19 | 1.29 | 1.30 | 1.20 | 1.30 | 91.5M |
| 2024-06-18 | 1.29 | 1.30 | 1.27 | 1.29 | 49.2M |
| 2024-06-17 | 1.29 | 1.29 | 1.24 | 1.27 | 44.1M |
| 2024-06-14 | 1.30 | 1.31 | 1.28 | 1.28 | 29.4M |
| 2024-06-13 | 1.33 | 1.36 | 1.29 | 1.31 | 61.8M |
| 2024-06-12 | 1.40 | 1.40 | 1.31 | 1.32 | 68.5M |
| 2024-06-11 | 1.37 | 1.42 | 1.37 | 1.40 | 76.9M |
| 2024-06-10 | 1.39 | 1.39 | 1.33 | 1.37 | 61.3M |
| 2024-06-07 | 1.41 | 1.44 | 1.38 | 1.39 | 48.0M |
| 2024-06-06 | 1.46 | 1.46 | 1.41 | 1.41 | 43.6M |
| 2024-06-05 | 1.45 | 1.51 | 1.44 | 1.46 | 102.3M |
| 2024-06-04 | 1.51 | 1.53 | 1.39 | 1.44 | 91.2M |
| 2024-05-31 | 1.58 | 1.58 | 1.47 | 1.50 | 101.8M |
| 2024-05-30 | 1.59 | 1.59 | 1.55 | 1.58 | 46.0M |
| 2024-05-29 | 1.61 | 1.62 | 1.59 | 1.59 | 18.9M |
| 2024-05-28 | 1.62 | 1.66 | 1.60 | 1.60 | 92.7M |
| 2024-05-27 | 1.62 | 1.67 | 1.60 | 1.62 | 116.5M |
| 2024-05-24 | 1.58 | 1.60 | 1.56 | 1.60 | 17.8M |
| 2024-05-23 | 1.65 | 1.65 | 1.58 | 1.60 | 64.0M |
| 2024-05-21 | 1.65 | 1.66 | 1.64 | 1.66 | 18.3M |
| 2024-05-20 | 1.66 | 1.68 | 1.64 | 1.65 | 43.6M |
| 2024-05-17 | 1.64 | 1.67 | 1.64 | 1.66 | 39.7M |
| 2024-05-16 | 1.63 | 1.67 | 1.61 | 1.63 | 44.4M |
| 2024-05-15 | 1.63 | 1.63 | 1.60 | 1.61 | 26.4M |
| 2024-05-14 | 1.65 | 1.67 | 1.63 | 1.63 | 52.4M |
| 2024-05-13 | 1.66 | 1.67 | 1.60 | 1.64 | 69.8M |
| 2024-05-10 | 1.66 | 1.68 | 1.64 | 1.66 | 39.6M |
| 2024-05-09 | 1.77 | 1.78 | 1.65 | 1.65 | 142.3M |
| 2024-05-08 | 1.79 | 1.79 | 1.76 | 1.77 | 50.1M |
| 2024-05-07 | 1.78 | 1.83 | 1.77 | 1.79 | 92.5M |
| 2024-05-03 | 1.80 | 1.86 | 1.75 | 1.77 | 298.4M |
| 2024-05-02 | 1.71 | 1.82 | 1.69 | 1.77 | 208.4M |
| 2024-04-30 | 1.65 | 1.74 | 1.64 | 1.71 | 118.7M |
| 2024-04-29 | 1.64 | 1.66 | 1.63 | 1.65 | 30.3M |
| 2024-04-26 | 1.66 | 1.68 | 1.63 | 1.63 | 50.6M |
| 2024-04-25 | 1.67 | 1.68 | 1.65 | 1.66 | 22.9M |
| 2024-04-24 | 1.67 | 1.68 | 1.64 | 1.66 | 48.2M |
| 2024-04-23 | 1.57 | 1.70 | 1.57 | 1.68 | 153.1M |
| 2024-04-22 | 1.57 | 1.58 | 1.55 | 1.56 | 44.2M |
| 2024-04-19 | 1.60 | 1.62 | 1.54 | 1.55 | 106.8M |
| 2024-04-18 | 1.72 | 1.75 | 1.63 | 1.64 | 262.1M |
| 2024-04-17 | 1.72 | 1.73 | 1.69 | 1.71 | 92.4M |
| 2024-04-11 | 1.75 | 1.77 | 1.72 | 1.74 | 77.2M |
| 2024-04-10 | 1.70 | 1.76 | 1.70 | 1.76 | 106.0M |
| 2024-04-09 | 1.65 | 1.71 | 1.64 | 1.69 | 70.5M |
| 2024-04-05 | 1.62 | 1.66 | 1.62 | 1.65 | 45.7M |
| 2024-04-04 | 1.67 | 1.67 | 1.63 | 1.63 | 68.3M |
| 2024-04-03 | 1.68 | 1.68 | 1.65 | 1.66 | 68.3M |
| 2024-04-02 | 1.70 | 1.71 | 1.67 | 1.69 | 43.1M |
| 2024-04-01 | 1.68 | 1.73 | 1.68 | 1.70 | 62.0M |
| 2024-03-29 | 1.68 | 1.71 | 1.65 | 1.67 | 56.4M |
| 2024-03-28 | 1.74 | 1.74 | 1.67 | 1.67 | 80.1M |
| 2024-03-27 | 1.68 | 1.76 | 1.67 | 1.73 | 226.0M |
| 2024-03-26 | 1.72 | 1.74 | 1.66 | 1.69 | 216.0M |
| 2024-03-25 | 1.63 | 1.68 | 1.62 | 1.64 | 86.9M |
| 2024-03-22 | 1.69 | 1.71 | 1.62 | 1.64 | 127.1M |
| 2024-03-21 | 1.63 | 1.68 | 1.62 | 1.67 | 143.7M |
| 2024-03-20 | 1.62 | 1.65 | 1.59 | 1.61 | 81.9M |
| 2024-03-19 | 1.72 | 1.79 | 1.63 | 1.63 | 403.9M |
| 2024-03-18 | 1.71 | 1.74 | 1.67 | 1.71 | 149.7M |
| 2024-03-15 | 1.71 | 1.75 | 1.69 | 1.70 | 175.9M |
| 2024-03-14 | 1.62 | 1.76 | 1.60 | 1.72 | 535.8M |
| 2024-03-13 | 1.44 | 1.69 | 1.41 | 1.61 | 552.6M |
| 2024-03-12 | 1.46 | 1.47 | 1.43 | 1.44 | 68.7M |
| 2024-03-11 | 1.48 | 1.49 | 1.44 | 1.45 | 63.8M |
| 2024-03-08 | 1.49 | 1.50 | 1.48 | 1.49 | 44.1M |
| 2024-03-07 | 1.49 | 1.51 | 1.47 | 1.49 | 42.1M |
| 2024-03-06 | 1.40 | 1.48 | 1.40 | 1.46 | 36.0M |
| 2024-03-05 | 1.40 | 1.43 | 1.37 | 1.41 | 45.3M |
| 2024-03-04 | 1.43 | 1.44 | 1.40 | 1.40 | 25.4M |
| 2024-03-01 | 1.43 | 1.45 | 1.41 | 1.42 | 25.2M |
| 2024-02-29 | 1.45 | 1.47 | 1.42 | 1.43 | 31.6M |
| 2024-02-28 | 1.45 | 1.48 | 1.44 | 1.45 | 55.3M |
| 2024-02-27 | 1.54 | 1.55 | 1.46 | 1.46 | 96.8M |
| 2024-02-23 | 1.57 | 1.58 | 1.54 | 1.54 | 17.8M |
| 2024-02-22 | 1.56 | 1.58 | 1.53 | 1.57 | 40.6M |
| 2024-02-21 | 1.53 | 1.59 | 1.52 | 1.55 | 110.1M |
| 2024-02-20 | 1.58 | 1.59 | 1.52 | 1.53 | 60.6M |
| 2024-02-19 | 1.62 | 1.63 | 1.58 | 1.58 | 58.2M |
| 2024-02-16 | 1.67 | 1.68 | 1.61 | 1.61 | 67.8M |
| 2024-02-15 | 1.70 | 1.71 | 1.65 | 1.66 | 79.2M |
| 2024-02-14 | 1.78 | 1.79 | 1.68 | 1.69 | 217.2M |
| 2024-02-13 | 1.70 | 1.75 | 1.70 | 1.75 | 109.0M |
| 2024-02-12 | 1.72 | 1.72 | 1.68 | 1.68 | 49.5M |
| 2024-02-09 | 1.67 | 1.79 | 1.63 | 1.72 | 116.2M |
| 2024-02-08 | 1.73 | 1.74 | 1.66 | 1.67 | 89.9M |
| 2024-02-07 | 1.71 | 1.85 | 1.68 | 1.71 | 405.1M |
| 2024-02-06 | 1.59 | 1.70 | 1.59 | 1.66 | 90.1M |
| 2024-02-05 | 1.57 | 1.60 | 1.55 | 1.59 | 36.8M |
| 2024-02-02 | 1.58 | 1.62 | 1.55 | 1.57 | 70.5M |
| 2024-02-01 | 1.58 | 1.59 | 1.54 | 1.57 | 57.0M |
| 2024-01-31 | 1.68 | 1.68 | 1.57 | 1.58 | 92.9M |
| 2024-01-30 | 1.67 | 1.76 | 1.66 | 1.67 | 106.5M |
| 2024-01-29 | 1.66 | 1.69 | 1.64 | 1.67 | 44.9M |
| 2024-01-26 | 1.65 | 1.69 | 1.63 | 1.65 | 30.2M |
| 2024-01-25 | 1.70 | 1.71 | 1.61 | 1.65 | 74.4M |
| 2024-01-24 | 1.71 | 1.72 | 1.69 | 1.70 | 56.0M |
| 2024-01-23 | 1.72 | 1.74 | 1.69 | 1.70 | 43.4M |
| 2024-01-22 | 1.79 | 1.79 | 1.72 | 1.72 | 34.8M |
| 2024-01-19 | 1.81 | 1.83 | 1.78 | 1.78 | 26.1M |
| 2024-01-18 | 1.80 | 1.82 | 1.78 | 1.81 | 25.8M |
| 2024-01-17 | 1.82 | 1.84 | 1.78 | 1.79 | 35.3M |
| 2024-01-16 | 1.84 | 1.85 | 1.80 | 1.82 | 30.4M |
| 2024-01-15 | 1.91 | 1.92 | 1.84 | 1.84 | 88.7M |
| 2024-01-12 | 1.90 | 1.93 | 1.87 | 1.91 | 42.7M |
| 2024-01-11 | 1.99 | 2.00 | 1.89 | 1.91 | 41.3M |
| 2024-01-10 | 2.04 | 2.06 | 1.95 | 1.98 | 54.6M |
| 2024-01-09 | 2.18 | 2.18 | 2.02 | 2.04 | 49.3M |
| 2024-01-08 | 2.12 | 2.24 | 2.12 | 2.16 | 77.8M |
| 2024-01-05 | 2.18 | 2.20 | 2.10 | 2.12 | 33.6M |
| 2024-01-04 | 2.22 | 2.26 | 2.16 | 2.18 | 38.4M |
| 2024-01-03 | 2.16 | 2.26 | 2.12 | 2.22 | 87.2M |
| 2024-01-02 | 1.94 | 2.34 | 1.93 | 2.20 | 249.2M |