4.78
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 | 4.91 | 4.91 | 4.61 | 4.78 | 0.4M |
| 2025-09-25 | 5.00 | 5.00 | 4.80 | 4.91 | 0.5M |
| 2025-09-24 | 5.08 | 5.08 | 4.90 | 4.97 | 0.3M |
| 2025-09-23 | 5.32 | 5.32 | 5.06 | 5.16 | 0.4M |
| 2025-09-22 | 5.11 | 5.35 | 5.07 | 5.32 | 0.6M |
| 2025-09-19 | 5.25 | 5.45 | 5.15 | 5.27 | 0.6M |
| 2025-09-18 | 5.59 | 5.59 | 5.22 | 5.30 | 0.7M |
| 2025-09-17 | 5.71 | 5.81 | 5.51 | 5.61 | 0.4M |
| 2025-09-16 | 5.77 | 5.97 | 5.56 | 5.71 | 0.5M |
| 2025-09-15 | 5.61 | 5.81 | 5.44 | 5.75 | 0.4M |
| 2025-09-12 | 5.83 | 5.91 | 5.64 | 5.66 | 0.6M |
| 2025-09-11 | 5.54 | 5.88 | 5.50 | 5.76 | 0.5M |
| 2025-09-10 | 5.55 | 5.93 | 5.54 | 5.66 | 0.6M |
| 2025-09-09 | 5.64 | 5.64 | 5.40 | 5.54 | 0.4M |
| 2025-09-08 | 5.90 | 5.90 | 5.58 | 5.63 | 0.7M |
| 2025-09-05 | 5.96 | 6.05 | 5.90 | 5.96 | 0.5M |
| 2025-09-04 | 6.06 | 6.06 | 5.90 | 5.96 | 0.3M |
| 2025-09-03 | 6.10 | 6.18 | 5.98 | 6.11 | 0.5M |
| 2025-09-02 | 6.21 | 6.32 | 6.05 | 6.11 | 0.8M |
| 2025-09-01 | 6.68 | 6.69 | 6.34 | 6.37 | 1.3M |
| 2025-08-29 | 6.63 | 6.94 | 6.63 | 6.68 | 1.1M |
| 2025-08-28 | 6.80 | 6.88 | 6.45 | 6.63 | 0.8M |
| 2025-08-27 | 7.00 | 7.02 | 6.82 | 6.91 | 0.6M |
| 2025-08-26 | 7.05 | 7.07 | 6.80 | 6.95 | 1.0M |
| 2025-08-25 | 7.00 | 7.30 | 7.00 | 7.05 | 2.0M |
| 2025-08-22 | 6.72 | 7.05 | 6.70 | 6.94 | 0.9M |
| 2025-08-21 | 6.84 | 7.20 | 6.70 | 6.73 | 0.9M |
| 2025-08-20 | 6.83 | 6.83 | 6.66 | 6.68 | 0.8M |
| 2025-08-19 | 6.88 | 7.00 | 6.84 | 6.94 | 0.6M |
| 2025-08-18 | 7.30 | 7.32 | 6.85 | 6.88 | 1.3M |
| 2025-08-15 | 6.90 | 7.10 | 6.76 | 7.00 | 1.1M |
| 2025-08-14 | 7.24 | 7.37 | 7.10 | 7.13 | 1.1M |
| 2025-08-13 | 7.17 | 7.28 | 6.95 | 7.15 | 2.2M |
| 2025-08-12 | 7.18 | 7.22 | 6.90 | 7.06 | 1.0M |
| 2025-08-11 | 7.43 | 7.47 | 6.77 | 7.02 | 2.4M |
| 2025-08-08 | 7.62 | 7.90 | 7.32 | 7.39 | 2.6M |
| 2025-08-07 | 7.15 | 7.79 | 7.15 | 7.38 | 1.9M |
| 2025-08-06 | 7.36 | 7.36 | 6.88 | 7.00 | 0.9M |
| 2025-08-05 | 7.14 | 7.40 | 6.97 | 7.20 | 0.9M |
| 2025-08-04 | 6.90 | 7.06 | 6.47 | 7.05 | 1.3M |
| 2025-08-01 | 7.56 | 7.65 | 6.91 | 7.09 | 1.2M |
| 2025-07-31 | 7.73 | 7.80 | 7.37 | 7.43 | 0.6M |
| 2025-07-30 | 7.90 | 8.02 | 7.61 | 7.66 | 1.0M |
| 2025-07-29 | 8.00 | 8.02 | 7.45 | 7.76 | 1.6M |
| 2025-07-28 | 8.57 | 8.57 | 7.93 | 8.04 | 3.1M |
| 2025-07-25 | 9.00 | 9.15 | 8.45 | 8.57 | 1.1M |
| 2025-07-24 | 9.00 | 9.18 | 8.97 | 8.99 | 0.6M |
| 2025-07-23 | 8.81 | 9.05 | 8.40 | 8.87 | 1.1M |
| 2025-07-22 | 9.58 | 9.64 | 8.63 | 8.81 | 2.0M |
| 2025-07-21 | 10.00 | 10.00 | 9.23 | 9.46 | 3.5M |
| 2025-07-18 | 8.90 | 9.50 | 8.76 | 9.02 | 2.9M |
| 2025-07-17 | 8.80 | 9.00 | 8.51 | 8.78 | 1.1M |
| 2025-07-16 | 8.23 | 8.96 | 8.00 | 8.49 | 1.7M |
| 2025-07-15 | 9.08 | 9.10 | 8.17 | 8.31 | 2.0M |
| 2025-07-14 | 9.18 | 9.66 | 8.91 | 8.95 | 1.9M |
| 2025-07-11 | 8.94 | 10.36 | 8.94 | 9.19 | 4.8M |
| 2025-07-10 | 9.68 | 10.36 | 7.70 | 8.98 | 7.3M |
| 2025-07-09 | 9.18 | 12.00 | 9.18 | 9.50 | 12.2M |
| 2025-07-08 | 6.64 | 8.93 | 6.40 | 8.85 | 8.6M |
| 2025-07-07 | 6.49 | 7.02 | 6.49 | 6.64 | 3.4M |
| 2025-07-04 | 6.01 | 7.15 | 5.60 | 6.38 | 5.5M |
| 2025-07-03 | 5.14 | 6.05 | 5.14 | 5.84 | 2.5M |
| 2025-07-02 | 4.93 | 5.25 | 4.93 | 5.10 | 1.8M |
| 2025-06-30 | 4.50 | 4.95 | 4.30 | 4.88 | 2.4M |
| 2025-06-27 | 5.59 | 5.59 | 4.45 | 4.47 | 4.5M |
| 2025-06-26 | 3.97 | 9.70 | 3.97 | 5.39 | 22.2M |
| 2025-06-25 | 3.88 | 3.91 | 3.68 | 3.72 | 0.6M |
| 2025-06-24 | 3.61 | 3.90 | 3.60 | 3.65 | 0.3M |
| 2025-06-23 | 3.58 | 3.82 | 3.58 | 3.58 | 0.7M |
| 2025-06-20 | 3.57 | 3.83 | 3.55 | 3.58 | 0.2M |
| 2025-06-19 | 3.72 | 3.72 | 3.55 | 3.57 | 0.2M |
| 2025-06-18 | 3.70 | 3.74 | 3.60 | 3.70 | 0.1M |
| 2025-06-17 | 3.80 | 3.85 | 3.70 | 3.70 | 0.3M |
| 2025-06-16 | 3.54 | 3.80 | 3.54 | 3.77 | 0.4M |
| 2025-06-13 | 3.32 | 3.66 | 3.32 | 3.47 | 0.1M |
| 2025-06-12 | 3.36 | 3.36 | 3.35 | 3.35 | 0.0M |
| 2025-06-11 | 3.45 | 3.45 | 3.40 | 3.40 | 0.1M |
| 2025-06-10 | 3.50 | 3.50 | 3.46 | 3.49 | 0.1M |
| 2025-06-09 | 3.44 | 3.50 | 3.40 | 3.50 | 0.1M |
| 2025-06-06 | 3.40 | 3.44 | 3.36 | 3.44 | 0.0M |
| 2025-06-05 | 3.47 | 3.47 | 3.40 | 3.41 | 0.1M |
| 2025-06-04 | 3.36 | 3.43 | 3.35 | 3.40 | 0.1M |
| 2025-06-03 | 3.30 | 3.43 | 3.30 | 3.43 | 0.1M |
| 2025-06-02 | 3.49 | 3.50 | 3.35 | 3.43 | 0.1M |
| 2025-05-30 | 3.28 | 3.49 | 3.25 | 3.48 | 0.4M |
| 2025-05-29 | 3.10 | 3.11 | 3.10 | 3.11 | 0.2M |
| 2025-05-28 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0M |
| 2025-05-27 | 3.18 | 3.22 | 3.18 | 3.22 | 0.2M |
| 2025-05-26 | 3.16 | 3.16 | 3.15 | 3.15 | 0.0M |
| 2025-05-23 | 3.14 | 3.16 | 3.05 | 3.05 | 0.0M |
| 2025-05-22 | 3.07 | 3.07 | 3.02 | 3.05 | 0.1M |
| 2025-05-21 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1M |
| 2025-05-20 | 3.16 | 3.25 | 3.16 | 3.25 | 0.0M |
| 2025-05-19 | 3.17 | 3.17 | 3.17 | 3.16 | 0.1M |
| 2025-05-16 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2025-05-15 | 3.20 | 3.20 | 3.13 | 3.13 | 0.0M |
| 2025-05-14 | 3.13 | 3.13 | 3.13 | 3.13 | 0.1M |
| 2025-05-13 | 3.00 | 3.07 | 3.00 | 3.07 | 0.1M |
| 2025-05-12 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2025-05-09 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-05-08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-05-07 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-05-06 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-05-02 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-04-30 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-04-29 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-04-28 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-04-25 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0M |
| 2025-04-24 | 3.06 | 3.06 | 3.05 | 3.05 | 0.1M |
| 2025-04-23 | 3.08 | 3.15 | 3.05 | 3.05 | 0.1M |
| 2025-04-22 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-04-17 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-04-16 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-04-15 | 3.07 | 3.08 | 3.07 | 3.08 | 0.0M |
| 2025-04-14 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0M |
| 2025-04-11 | 3.06 | 3.06 | 3.06 | 3.07 | 0.0M |
| 2025-04-10 | 3.14 | 3.16 | 3.14 | 3.16 | 0.0M |
| 2025-04-09 | 3.13 | 3.13 | 3.12 | 3.13 | 0.0M |
| 2025-04-08 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2025-04-07 | 3.20 | 3.25 | 3.00 | 3.00 | 0.3M |
| 2025-04-03 | 3.20 | 3.21 | 3.20 | 3.21 | 0.1M |
| 2025-04-02 | 3.20 | 3.22 | 3.20 | 3.22 | 0.0M |
| 2025-04-01 | 3.22 | 3.22 | 3.21 | 3.21 | 0.3M |
| 2025-03-31 | 3.22 | 3.22 | 3.20 | 3.20 | 0.0M |
| 2025-03-28 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2025-03-27 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0M |
| 2025-03-26 | 3.25 | 3.25 | 3.24 | 3.24 | 0.0M |
| 2025-03-25 | 3.23 | 3.23 | 3.23 | 3.24 | 0.0M |
| 2025-03-24 | 3.44 | 3.45 | 3.30 | 3.36 | 0.1M |
| 2025-03-21 | 3.37 | 3.37 | 3.37 | 3.36 | 0.0M |
| 2025-03-20 | 3.41 | 3.41 | 3.41 | 3.37 | 0.0M |
| 2025-03-19 | 3.31 | 3.40 | 3.31 | 3.40 | 0.1M |
| 2025-03-18 | 3.25 | 3.31 | 3.25 | 3.31 | 0.0M |
| 2025-03-17 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2025-03-14 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2025-03-13 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2025-03-12 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0M |
| 2025-03-11 | 3.25 | 3.25 | 3.20 | 3.22 | 0.1M |
| 2025-03-10 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0M |
| 2025-03-07 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2025-03-06 | 3.22 | 3.31 | 3.22 | 3.31 | 0.1M |
| 2025-03-05 | 3.21 | 3.21 | 3.20 | 3.20 | 0.0M |
| 2025-03-04 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2025-03-03 | 3.21 | 3.21 | 3.20 | 3.20 | 0.0M |
| 2025-02-28 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1M |
| 2025-02-27 | 3.24 | 3.24 | 3.23 | 3.23 | 0.0M |
| 2025-02-26 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0M |
| 2025-02-25 | 3.23 | 3.23 | 3.20 | 3.20 | 0.0M |
| 2025-02-24 | 3.23 | 3.30 | 3.23 | 3.23 | 0.2M |
| 2025-02-21 | 3.30 | 3.30 | 3.22 | 3.22 | 0.1M |
| 2025-02-20 | 3.23 | 3.23 | 3.22 | 3.22 | 0.0M |
| 2025-02-19 | 3.36 | 3.39 | 3.36 | 3.37 | 0.0M |
| 2025-02-18 | 3.28 | 3.39 | 3.25 | 3.36 | 0.1M |
| 2025-02-17 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |
| 2025-02-14 | 3.21 | 3.23 | 3.21 | 3.23 | 0.0M |
| 2025-02-13 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |
| 2025-02-12 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1M |
| 2025-02-11 | 3.25 | 3.25 | 3.20 | 3.23 | 0.1M |
| 2025-02-10 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2025-02-07 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2025-02-06 | 3.35 | 3.35 | 3.20 | 3.20 | 0.1M |
| 2025-02-05 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2025-02-04 | 3.30 | 3.30 | 3.22 | 3.22 | 0.0M |
| 2025-02-03 | 3.30 | 3.35 | 3.30 | 3.31 | 0.0M |
| 2025-01-28 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2025-01-27 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2025-01-24 | 3.33 | 3.40 | 3.33 | 3.40 | 0.0M |
| 2025-01-23 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2025-01-22 | 3.32 | 3.34 | 3.28 | 3.28 | 0.1M |
| 2025-01-21 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2025-01-20 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0M |
| 2025-01-17 | 3.21 | 3.26 | 3.21 | 3.26 | 0.0M |
| 2025-01-16 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2025-01-15 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2025-01-14 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2025-01-13 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2025-01-10 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2025-01-09 | 3.27 | 3.30 | 3.27 | 3.30 | 0.0M |
| 2025-01-08 | 3.26 | 3.27 | 3.26 | 3.27 | 0.0M |
| 2025-01-07 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |
| 2025-01-06 | 3.26 | 3.26 | 3.21 | 3.21 | 0.0M |
| 2025-01-03 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2025-01-02 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |