3.33
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.59 | 4.59 | 4.46 | 4.56 | 17.9M |
| 2023-12-28 | 4.29 | 4.59 | 4.22 | 4.58 | 25.0M |
| 2023-12-27 | 4.20 | 4.32 | 4.13 | 4.30 | 20.3M |
| 2023-12-22 | 4.29 | 4.36 | 4.13 | 4.17 | 21.6M |
| 2023-12-21 | 4.09 | 4.34 | 4.03 | 4.29 | 22.3M |
| 2023-12-20 | 4.17 | 4.22 | 4.09 | 4.14 | 24.0M |
| 2023-12-19 | 4.03 | 4.14 | 4.00 | 4.08 | 19.4M |
| 2023-12-18 | 4.33 | 4.35 | 4.08 | 4.11 | 23.4M |
| 2023-12-15 | 4.20 | 4.48 | 4.20 | 4.37 | 53.5M |
| 2023-12-14 | 4.16 | 4.18 | 4.02 | 4.09 | 25.7M |
| 2023-12-13 | 4.01 | 4.05 | 3.93 | 3.98 | 13.6M |
| 2023-12-12 | 4.15 | 4.19 | 4.07 | 4.12 | 12.6M |
| 2023-12-11 | 4.08 | 4.14 | 3.88 | 4.08 | 25.9M |
| 2023-12-08 | 4.20 | 4.21 | 4.08 | 4.12 | 14.1M |
| 2023-12-07 | 4.34 | 4.34 | 4.11 | 4.18 | 19.4M |
| 2023-12-06 | 4.29 | 4.43 | 4.23 | 4.38 | 20.9M |
| 2023-12-05 | 4.32 | 4.38 | 4.21 | 4.29 | 23.4M |
| 2023-12-04 | 4.49 | 4.49 | 4.33 | 4.37 | 23.2M |
| 2023-12-01 | 4.48 | 4.53 | 4.37 | 4.40 | 24.3M |
| 2023-11-30 | 4.49 | 4.58 | 4.43 | 4.49 | 36.9M |
| 2023-11-29 | 4.70 | 4.73 | 4.36 | 4.48 | 33.1M |
| 2023-11-28 | 4.80 | 4.80 | 4.61 | 4.70 | 23.5M |
| 2023-11-27 | 4.95 | 4.95 | 4.72 | 4.82 | 7.7M |
| 2023-11-24 | 4.86 | 4.93 | 4.81 | 4.83 | 12.6M |
| 2023-11-23 | 4.99 | 5.03 | 4.81 | 5.03 | 18.0M |
| 2023-11-22 | 5.12 | 5.12 | 4.96 | 4.99 | 9.2M |
| 2023-11-21 | 5.34 | 5.42 | 5.11 | 5.13 | 18.0M |
| 2023-11-20 | 4.96 | 5.27 | 4.96 | 5.24 | 17.3M |
| 2023-11-17 | 5.10 | 5.10 | 4.95 | 4.98 | 11.4M |
| 2023-11-16 | 5.54 | 5.54 | 5.09 | 5.13 | 32.8M |
| 2023-11-15 | 5.10 | 5.31 | 5.10 | 5.31 | 42.4M |
| 2023-11-14 | 4.85 | 5.07 | 4.81 | 4.94 | 21.6M |
| 2023-11-13 | 4.48 | 4.85 | 4.48 | 4.82 | 18.7M |
| 2023-11-10 | 4.91 | 4.91 | 4.50 | 4.52 | 22.3M |
| 2023-11-09 | 4.92 | 5.00 | 4.86 | 4.91 | 14.7M |
| 2023-11-08 | 4.96 | 5.10 | 4.92 | 4.92 | 11.7M |
| 2023-11-07 | 5.00 | 5.05 | 4.90 | 4.93 | 15.6M |
| 2023-11-06 | 4.96 | 5.16 | 4.96 | 5.08 | 17.0M |
| 2023-11-03 | 4.69 | 4.94 | 4.69 | 4.90 | 20.0M |
| 2023-11-02 | 4.82 | 4.85 | 4.68 | 4.70 | 10.7M |
| 2023-11-01 | 4.62 | 4.79 | 4.59 | 4.72 | 20.6M |
| 2023-10-31 | 4.76 | 4.84 | 4.48 | 4.60 | 25.8M |
| 2023-10-30 | 4.62 | 4.88 | 4.62 | 4.85 | 29.5M |
| 2023-10-27 | 4.68 | 4.72 | 4.45 | 4.70 | 27.8M |
| 2023-10-26 | 4.87 | 4.87 | 4.54 | 4.63 | 34.2M |
| 2023-10-25 | 5.19 | 5.23 | 4.70 | 4.77 | 51.0M |
| 2023-10-24 | 5.23 | 5.25 | 5.01 | 5.03 | 21.1M |
| 2023-10-20 | 5.05 | 5.37 | 5.05 | 5.28 | 24.3M |
| 2023-10-19 | 5.62 | 5.62 | 5.45 | 5.45 | 11.0M |
| 2023-10-18 | 5.70 | 5.73 | 5.57 | 5.65 | 10.1M |
| 2023-10-17 | 5.71 | 5.76 | 5.61 | 5.71 | 8.6M |
| 2023-10-16 | 5.71 | 5.74 | 5.50 | 5.54 | 10.9M |
| 2023-10-13 | 5.88 | 5.96 | 5.73 | 5.74 | 9.8M |
| 2023-10-12 | 5.96 | 6.08 | 5.90 | 5.99 | 17.4M |
| 2023-10-11 | 5.47 | 5.93 | 5.47 | 5.83 | 19.6M |
| 2023-10-10 | 5.51 | 5.60 | 5.42 | 5.44 | 15.4M |
| 2023-10-09 | 5.54 | 5.80 | 5.37 | 5.51 | 8.4M |
| 2023-10-06 | 5.52 | 5.68 | 5.46 | 5.62 | 6.3M |
| 2023-10-05 | 5.49 | 5.59 | 5.43 | 5.52 | 5.1M |
| 2023-10-04 | 5.50 | 5.66 | 5.43 | 5.48 | 15.2M |
| 2023-10-03 | 5.86 | 5.86 | 5.62 | 5.66 | 20.5M |
| 2023-09-29 | 5.65 | 5.89 | 5.64 | 5.86 | 16.0M |
| 2023-09-28 | 5.68 | 5.76 | 5.54 | 5.58 | 7.8M |
| 2023-09-27 | 5.50 | 5.71 | 5.48 | 5.70 | 17.4M |
| 2023-09-26 | 5.55 | 5.58 | 5.30 | 5.45 | 26.2M |
| 2023-09-25 | 5.80 | 5.83 | 5.52 | 5.53 | 18.8M |
| 2023-09-22 | 5.60 | 5.82 | 5.56 | 5.80 | 10.9M |
| 2023-09-21 | 5.75 | 5.78 | 5.62 | 5.67 | 16.7M |
| 2023-09-20 | 5.90 | 5.94 | 5.79 | 5.79 | 15.7M |
| 2023-09-19 | 6.00 | 6.04 | 5.87 | 5.91 | 14.3M |
| 2023-09-18 | 6.06 | 6.12 | 5.67 | 5.98 | 27.7M |
| 2023-09-15 | 6.30 | 6.30 | 6.12 | 6.18 | 37.9M |
| 2023-09-14 | 6.34 | 6.42 | 6.25 | 6.27 | 12.7M |
| 2023-09-13 | 6.43 | 6.45 | 6.25 | 6.29 | 11.1M |
| 2023-09-12 | 6.25 | 6.42 | 6.21 | 6.32 | 8.7M |
| 2023-09-11 | 6.27 | 6.38 | 6.03 | 6.37 | 19.2M |
| 2023-09-07 | 6.55 | 6.55 | 6.32 | 6.35 | 7.5M |
| 2023-09-06 | 6.56 | 6.61 | 6.49 | 6.55 | 10.6M |
| 2023-09-05 | 6.80 | 6.87 | 6.59 | 6.61 | 8.6M |
| 2023-09-04 | 6.78 | 6.90 | 6.70 | 6.80 | 28.2M |
| 2023-08-31 | 6.65 | 6.79 | 6.54 | 6.55 | 28.4M |
| 2023-08-30 | 6.80 | 6.91 | 6.55 | 6.61 | 27.4M |
| 2023-08-29 | 6.43 | 6.69 | 6.43 | 6.64 | 16.4M |
| 2023-08-28 | 6.83 | 6.94 | 6.51 | 6.51 | 11.7M |
| 2023-08-25 | 6.55 | 6.65 | 6.43 | 6.58 | 15.6M |
| 2023-08-24 | 6.37 | 6.65 | 6.37 | 6.55 | 28.9M |
| 2023-08-23 | 6.36 | 6.48 | 6.20 | 6.29 | 27.5M |
| 2023-08-22 | 6.53 | 6.60 | 6.32 | 6.49 | 38.4M |
| 2023-08-21 | 6.84 | 6.84 | 6.50 | 6.51 | 24.7M |
| 2023-08-18 | 7.07 | 7.10 | 6.81 | 6.88 | 20.0M |
| 2023-08-17 | 6.77 | 7.18 | 6.65 | 7.11 | 18.4M |
| 2023-08-16 | 6.93 | 7.03 | 6.90 | 6.94 | 10.1M |
| 2023-08-15 | 7.28 | 7.40 | 7.03 | 7.06 | 23.2M |
| 2023-08-14 | 7.40 | 7.41 | 7.05 | 7.34 | 23.4M |
| 2023-08-11 | 7.86 | 7.90 | 7.42 | 7.50 | 24.1M |
| 2023-08-10 | 7.78 | 8.05 | 7.68 | 7.93 | 15.7M |
| 2023-08-09 | 8.00 | 8.00 | 7.81 | 7.85 | 13.4M |
| 2023-08-08 | 7.95 | 8.06 | 7.81 | 8.00 | 33.4M |
| 2023-08-07 | 7.60 | 8.07 | 7.54 | 8.00 | 31.7M |
| 2023-08-04 | 7.60 | 7.70 | 7.50 | 7.64 | 24.8M |
| 2023-08-03 | 7.34 | 7.75 | 7.32 | 7.60 | 29.3M |
| 2023-08-02 | 7.57 | 7.70 | 7.32 | 7.37 | 41.5M |
| 2023-08-01 | 8.15 | 8.15 | 7.22 | 7.55 | 75.5M |
| 2023-07-31 | 8.40 | 8.57 | 8.17 | 8.40 | 22.1M |
| 2023-07-28 | 8.25 | 8.49 | 8.18 | 8.40 | 15.5M |
| 2023-07-27 | 8.28 | 8.44 | 8.23 | 8.37 | 14.1M |
| 2023-07-26 | 8.30 | 8.31 | 8.17 | 8.27 | 9.8M |
| 2023-07-25 | 8.00 | 8.29 | 7.99 | 8.26 | 17.2M |
| 2023-07-24 | 8.03 | 8.03 | 7.80 | 7.87 | 13.4M |
| 2023-07-21 | 8.02 | 8.13 | 7.93 | 8.04 | 7.9M |
| 2023-07-20 | 8.12 | 8.29 | 8.05 | 8.08 | 8.6M |
| 2023-07-19 | 8.29 | 8.34 | 7.97 | 8.12 | 18.8M |
| 2023-07-18 | 8.65 | 8.69 | 8.42 | 8.44 | 16.1M |
| 2023-07-14 | 8.38 | 8.63 | 8.38 | 8.57 | 14.3M |
| 2023-07-13 | 8.51 | 8.62 | 8.33 | 8.37 | 18.1M |
| 2023-07-12 | 8.50 | 8.50 | 8.21 | 8.37 | 14.6M |
| 2023-07-11 | 8.64 | 8.65 | 8.25 | 8.32 | 17.3M |
| 2023-07-10 | 8.44 | 8.64 | 8.36 | 8.45 | 13.6M |
| 2023-07-07 | 8.91 | 9.04 | 8.14 | 8.23 | 30.0M |
| 2023-07-06 | 8.90 | 9.06 | 8.72 | 8.83 | 21.3M |
| 2023-07-05 | 9.49 | 9.50 | 9.08 | 9.13 | 11.8M |
| 2023-07-04 | 9.42 | 9.49 | 9.28 | 9.45 | 9.8M |
| 2023-07-03 | 8.98 | 9.47 | 8.98 | 9.37 | 23.9M |
| 2023-06-30 | 9.07 | 9.27 | 9.00 | 9.05 | 11.9M |
| 2023-06-29 | 8.96 | 9.25 | 8.87 | 9.07 | 15.1M |
| 2023-06-28 | 8.86 | 9.05 | 8.76 | 8.97 | 11.0M |
| 2023-06-27 | 8.73 | 8.97 | 8.55 | 8.88 | 16.4M |
| 2023-06-26 | 8.42 | 8.80 | 8.33 | 8.73 | 18.0M |
| 2023-06-23 | 8.58 | 8.62 | 8.42 | 8.53 | 10.0M |
| 2023-06-21 | 9.04 | 9.12 | 8.66 | 8.73 | 19.8M |
| 2023-06-20 | 9.43 | 9.55 | 9.06 | 9.26 | 15.7M |
| 2023-06-19 | 9.47 | 9.52 | 9.35 | 9.43 | 16.6M |
| 2023-06-16 | 9.34 | 9.65 | 9.34 | 9.47 | 50.8M |
| 2023-06-15 | 8.89 | 9.41 | 8.80 | 9.34 | 27.7M |
| 2023-06-14 | 8.84 | 8.87 | 8.70 | 8.76 | 7.7M |
| 2023-06-13 | 8.65 | 8.94 | 8.59 | 8.83 | 14.7M |
| 2023-06-12 | 8.44 | 8.78 | 8.41 | 8.64 | 17.4M |
| 2023-06-09 | 8.25 | 8.43 | 8.13 | 8.40 | 14.7M |
| 2023-06-08 | 8.35 | 8.37 | 8.12 | 8.26 | 12.4M |
| 2023-06-07 | 8.09 | 8.42 | 8.06 | 8.27 | 17.1M |
| 2023-06-06 | 8.28 | 8.31 | 8.08 | 8.10 | 15.1M |
| 2023-06-05 | 8.24 | 8.52 | 8.24 | 8.32 | 18.9M |
| 2023-06-02 | 8.28 | 8.38 | 8.02 | 8.24 | 33.0M |
| 2023-06-01 | 7.73 | 8.00 | 7.68 | 7.91 | 29.4M |
| 2023-05-31 | 7.80 | 7.87 | 7.65 | 7.73 | 46.0M |
| 2023-05-30 | 8.04 | 8.16 | 7.76 | 7.88 | 21.4M |
| 2023-05-29 | 8.35 | 8.46 | 7.99 | 8.03 | 24.5M |
| 2023-05-25 | 8.44 | 8.50 | 8.27 | 8.34 | 35.0M |
| 2023-05-24 | 8.11 | 8.52 | 8.07 | 8.45 | 44.9M |
| 2023-05-23 | 7.99 | 8.33 | 7.98 | 8.11 | 37.2M |
| 2023-05-22 | 7.84 | 8.11 | 7.84 | 7.95 | 12.2M |
| 2023-05-19 | 8.02 | 8.02 | 7.79 | 7.84 | 12.5M |
| 2023-05-18 | 8.04 | 8.25 | 8.04 | 8.07 | 9.3M |
| 2023-05-17 | 8.25 | 8.40 | 7.98 | 8.00 | 15.6M |
| 2023-05-16 | 7.99 | 8.38 | 7.94 | 8.30 | 20.5M |
| 2023-05-15 | 7.62 | 8.00 | 7.55 | 7.88 | 15.5M |
| 2023-05-12 | 7.89 | 7.95 | 7.62 | 7.62 | 14.0M |
| 2023-05-11 | 8.02 | 8.07 | 7.81 | 7.88 | 15.2M |
| 2023-05-10 | 7.89 | 8.04 | 7.85 | 8.02 | 10.5M |
| 2023-05-09 | 8.20 | 8.24 | 7.90 | 7.94 | 17.1M |
| 2023-05-08 | 8.24 | 8.44 | 8.20 | 8.23 | 8.0M |
| 2023-05-05 | 8.18 | 8.30 | 8.10 | 8.24 | 8.4M |
| 2023-05-04 | 8.22 | 8.37 | 8.12 | 8.23 | 14.0M |
| 2023-05-03 | 8.24 | 8.25 | 8.09 | 8.22 | 7.7M |
| 2023-05-02 | 8.39 | 8.69 | 8.14 | 8.28 | 9.6M |
| 2023-04-28 | 8.44 | 8.64 | 8.34 | 8.39 | 12.3M |
| 2023-04-27 | 8.36 | 8.49 | 8.30 | 8.40 | 18.0M |
| 2023-04-26 | 8.00 | 8.59 | 8.00 | 8.39 | 29.8M |
| 2023-04-25 | 8.57 | 8.70 | 7.94 | 7.98 | 31.4M |
| 2023-04-24 | 8.58 | 8.71 | 8.50 | 8.57 | 96.4M |
| 2023-04-21 | 8.65 | 8.71 | 8.42 | 8.55 | 159.1M |
| 2023-04-20 | 9.01 | 9.09 | 8.50 | 8.69 | 46.6M |
| 2023-04-19 | 9.05 | 9.14 | 8.74 | 9.01 | 33.4M |
| 2023-04-18 | 9.03 | 9.21 | 8.97 | 9.05 | 35.6M |
| 2023-04-17 | 8.95 | 9.30 | 8.67 | 9.06 | 63.4M |
| 2023-04-14 | 8.84 | 9.04 | 8.76 | 9.03 | 20.8M |
| 2023-04-13 | 8.78 | 8.85 | 8.65 | 8.84 | 23.3M |
| 2023-04-12 | 9.00 | 9.14 | 8.65 | 8.81 | 19.3M |
| 2023-04-11 | 9.25 | 9.25 | 8.93 | 9.00 | 18.4M |
| 2023-04-06 | 9.16 | 9.16 | 8.73 | 9.05 | 21.5M |
| 2023-04-04 | 9.50 | 9.50 | 8.99 | 9.17 | 15.2M |
| 2023-04-03 | 9.41 | 9.70 | 9.24 | 9.47 | 18.5M |
| 2023-03-31 | 9.35 | 9.78 | 9.35 | 9.41 | 19.4M |
| 2023-03-30 | 9.22 | 9.43 | 9.12 | 9.36 | 19.5M |
| 2023-03-29 | 9.05 | 9.35 | 9.05 | 9.22 | 18.3M |
| 2023-03-28 | 9.02 | 9.10 | 8.90 | 9.00 | 15.7M |
| 2023-03-27 | 8.98 | 9.18 | 8.85 | 8.92 | 22.1M |
| 2023-03-24 | 8.96 | 9.04 | 8.78 | 8.95 | 16.1M |
| 2023-03-23 | 8.68 | 9.00 | 8.60 | 8.98 | 14.7M |
| 2023-03-22 | 8.73 | 8.95 | 8.67 | 8.69 | 12.4M |
| 2023-03-21 | 8.40 | 8.70 | 8.40 | 8.66 | 10.6M |
| 2023-03-20 | 8.77 | 8.81 | 8.41 | 8.51 | 11.0M |
| 2023-03-17 | 8.68 | 8.84 | 8.55 | 8.79 | 31.4M |
| 2023-03-16 | 8.63 | 8.84 | 8.52 | 8.60 | 16.2M |
| 2023-03-15 | 8.70 | 8.89 | 8.63 | 8.80 | 14.4M |
| 2023-03-14 | 8.75 | 9.09 | 8.55 | 8.64 | 22.1M |
| 2023-03-13 | 8.69 | 8.88 | 8.43 | 8.84 | 34.0M |
| 2023-03-10 | 8.97 | 8.97 | 8.72 | 8.82 | 19.4M |
| 2023-03-09 | 9.01 | 9.16 | 8.72 | 9.01 | 14.1M |
| 2023-03-08 | 9.22 | 9.24 | 9.01 | 9.04 | 13.1M |
| 2023-03-07 | 9.23 | 9.44 | 9.12 | 9.34 | 20.6M |
| 2023-03-06 | 8.91 | 9.45 | 8.82 | 9.29 | 13.9M |
| 2023-03-03 | 9.07 | 9.09 | 8.92 | 9.05 | 13.8M |
| 2023-03-02 | 8.74 | 8.92 | 8.70 | 8.85 | 16.9M |
| 2023-03-01 | 8.38 | 8.84 | 8.06 | 8.76 | 37.8M |
| 2023-02-28 | 9.09 | 9.23 | 8.30 | 8.38 | 62.0M |
| 2023-02-27 | 9.29 | 9.32 | 9.08 | 9.23 | 18.2M |
| 2023-02-24 | 9.24 | 9.48 | 9.12 | 9.40 | 19.0M |
| 2023-02-23 | 9.35 | 9.40 | 9.12 | 9.24 | 11.3M |
| 2023-02-22 | 9.35 | 9.47 | 9.23 | 9.35 | 23.3M |
| 2023-02-21 | 9.34 | 9.40 | 9.23 | 9.32 | 11.1M |
| 2023-02-20 | 9.00 | 9.34 | 8.94 | 9.30 | 15.4M |
| 2023-02-17 | 9.18 | 9.37 | 9.02 | 9.08 | 17.7M |
| 2023-02-16 | 9.28 | 9.50 | 9.15 | 9.17 | 11.2M |
| 2023-02-15 | 9.47 | 9.64 | 9.12 | 9.21 | 22.4M |
| 2023-02-14 | 9.72 | 9.72 | 9.47 | 9.53 | 12.1M |
| 2023-02-13 | 9.57 | 9.73 | 9.51 | 9.66 | 9.7M |
| 2023-02-10 | 9.80 | 9.89 | 9.57 | 9.60 | 11.4M |
| 2023-02-09 | 9.71 | 9.98 | 9.70 | 9.95 | 13.0M |
| 2023-02-08 | 9.57 | 9.81 | 9.54 | 9.71 | 19.1M |
| 2023-02-07 | 9.68 | 9.81 | 9.46 | 9.56 | 10.7M |
| 2023-02-06 | 10.00 | 10.02 | 9.57 | 9.62 | 18.0M |
| 2023-02-03 | 10.12 | 10.20 | 9.86 | 10.12 | 21.4M |
| 2023-02-02 | 10.64 | 10.68 | 10.10 | 10.14 | 30.7M |
| 2023-02-01 | 10.16 | 10.60 | 10.16 | 10.58 | 20.4M |
| 2023-01-31 | 10.32 | 10.38 | 10.06 | 10.16 | 22.5M |
| 2023-01-30 | 10.66 | 10.72 | 10.32 | 10.40 | 21.1M |
| 2023-01-27 | 10.78 | 10.80 | 10.32 | 10.44 | 11.6M |
| 2023-01-26 | 10.60 | 10.80 | 10.50 | 10.76 | 30.0M |
| 2023-01-20 | 10.14 | 10.38 | 10.02 | 10.34 | 27.4M |
| 2023-01-19 | 9.88 | 10.12 | 9.78 | 10.06 | 15.2M |
| 2023-01-18 | 9.76 | 10.00 | 9.73 | 9.90 | 20.6M |
| 2023-01-17 | 9.64 | 9.80 | 9.60 | 9.71 | 19.7M |
| 2023-01-16 | 9.84 | 9.86 | 9.47 | 9.80 | 24.6M |
| 2023-01-13 | 10.32 | 10.42 | 9.61 | 9.79 | 35.5M |
| 2023-01-12 | 9.98 | 10.42 | 9.93 | 10.24 | 40.9M |
| 2023-01-11 | 9.90 | 10.08 | 9.80 | 9.84 | 18.4M |
| 2023-01-10 | 9.81 | 10.08 | 9.67 | 9.80 | 19.3M |
| 2023-01-09 | 10.00 | 10.20 | 9.77 | 9.84 | 31.5M |
| 2023-01-06 | 9.23 | 9.98 | 9.16 | 9.75 | 46.7M |
| 2023-01-05 | 9.06 | 9.33 | 8.95 | 9.14 | 23.7M |
| 2023-01-04 | 8.92 | 9.07 | 8.86 | 9.01 | 24.0M |
| 2023-01-03 | 8.46 | 9.04 | 8.28 | 8.91 | 20.5M |