0.49
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2.84 | 2.96 | 2.84 | 2.90 | 47.5M |
| 2021-12-29 | 2.82 | 2.86 | 2.78 | 2.84 | 25.8M |
| 2021-12-28 | 2.86 | 2.86 | 2.80 | 2.80 | 27.2M |
| 2021-12-27 | 2.90 | 2.90 | 2.84 | 2.84 | 18.0M |
| 2021-12-24 | 2.92 | 2.92 | 2.86 | 2.88 | 25.6M |
| 2021-12-23 | 2.86 | 2.88 | 2.86 | 2.86 | 9.9M |
| 2021-12-22 | 2.90 | 2.92 | 2.84 | 2.84 | 30.7M |
| 2021-12-21 | 2.86 | 2.88 | 2.84 | 2.88 | 28.0M |
| 2021-12-20 | 2.90 | 2.92 | 2.82 | 2.84 | 35.5M |
| 2021-12-17 | 2.88 | 2.94 | 2.88 | 2.90 | 33.6M |
| 2021-12-16 | 2.90 | 2.92 | 2.88 | 2.88 | 27.7M |
| 2021-12-15 | 2.90 | 2.92 | 2.86 | 2.88 | 38.0M |
| 2021-12-14 | 2.92 | 2.94 | 2.88 | 2.90 | 44.3M |
| 2021-12-13 | 2.96 | 3.00 | 2.92 | 2.92 | 33.3M |
| 2021-12-09 | 3.00 | 3.06 | 2.96 | 2.96 | 100.8M |
| 2021-12-08 | 2.98 | 3.00 | 2.92 | 3.00 | 81.3M |
| 2021-12-07 | 2.98 | 2.98 | 2.90 | 2.94 | 41.6M |
| 2021-12-03 | 2.96 | 3.04 | 2.94 | 2.96 | 63.4M |
| 2021-12-02 | 2.94 | 3.00 | 2.84 | 2.94 | 123.2M |
| 2021-12-01 | 2.90 | 3.04 | 2.86 | 3.00 | 143.2M |
| 2021-11-30 | 3.08 | 3.08 | 2.84 | 2.84 | 128.3M |
| 2021-11-29 | 2.94 | 2.98 | 2.84 | 2.84 | 48.5M |
| 2021-11-26 | 2.98 | 3.00 | 2.96 | 2.96 | 30.3M |
| 2021-11-25 | 3.00 | 3.02 | 2.98 | 2.98 | 21.3M |
| 2021-11-24 | 3.04 | 3.06 | 2.98 | 2.98 | 53.0M |
| 2021-11-23 | 3.04 | 3.06 | 3.00 | 3.04 | 26.1M |
| 2021-11-22 | 3.14 | 3.14 | 3.02 | 3.02 | 48.2M |
| 2021-11-19 | 2.98 | 3.12 | 2.96 | 3.10 | 94.0M |
| 2021-11-18 | 3.02 | 3.02 | 2.96 | 2.96 | 41.6M |
| 2021-11-17 | 3.00 | 3.04 | 3.00 | 3.00 | 34.4M |
| 2021-11-16 | 3.02 | 3.12 | 2.98 | 3.02 | 86.5M |
| 2021-11-15 | 3.06 | 3.10 | 3.00 | 3.02 | 55.8M |
| 2021-11-12 | 3.16 | 3.16 | 3.10 | 3.10 | 28.1M |
| 2021-11-11 | 3.10 | 3.18 | 3.10 | 3.14 | 33.1M |
| 2021-11-10 | 3.12 | 3.14 | 3.06 | 3.10 | 45.1M |
| 2021-11-09 | 3.10 | 3.20 | 3.08 | 3.14 | 101.1M |
| 2021-11-08 | 3.10 | 3.12 | 3.06 | 3.10 | 22.8M |
| 2021-11-05 | 3.14 | 3.14 | 3.06 | 3.10 | 20.6M |
| 2021-11-04 | 3.06 | 3.18 | 3.04 | 3.12 | 91.9M |
| 2021-11-03 | 3.12 | 3.24 | 3.02 | 3.04 | 131.3M |
| 2021-11-02 | 3.04 | 3.14 | 2.98 | 3.06 | 55.3M |
| 2021-11-01 | 3.12 | 3.16 | 3.00 | 3.06 | 38.9M |
| 2021-10-29 | 3.18 | 3.18 | 3.08 | 3.12 | 19.4M |
| 2021-10-28 | 3.18 | 3.22 | 3.04 | 3.12 | 45.0M |
| 2021-10-27 | 3.24 | 3.24 | 3.18 | 3.20 | 25.8M |
| 2021-10-26 | 3.34 | 3.38 | 3.24 | 3.26 | 32.3M |
| 2021-10-25 | 3.36 | 3.38 | 3.32 | 3.32 | 12.1M |
| 2021-10-21 | 3.44 | 3.46 | 3.34 | 3.34 | 37.4M |
| 2021-10-20 | 3.34 | 3.40 | 3.32 | 3.36 | 20.7M |
| 2021-10-19 | 3.38 | 3.42 | 3.30 | 3.30 | 25.7M |
| 2021-10-18 | 3.30 | 3.46 | 3.30 | 3.38 | 28.6M |
| 2021-10-15 | 3.48 | 3.50 | 3.34 | 3.34 | 61.2M |
| 2021-10-14 | 3.48 | 3.54 | 3.36 | 3.46 | 94.8M |
| 2021-10-12 | 3.40 | 3.52 | 3.28 | 3.44 | 101.9M |
| 2021-10-11 | 3.50 | 3.52 | 3.36 | 3.36 | 98.2M |
| 2021-10-08 | 3.60 | 3.66 | 3.54 | 3.54 | 112.0M |
| 2021-10-07 | 3.70 | 3.78 | 3.60 | 3.64 | 219.3M |
| 2021-10-06 | 3.20 | 3.72 | 3.18 | 3.58 | 536.3M |
| 2021-10-05 | 3.12 | 3.18 | 3.10 | 3.14 | 78.1M |
| 2021-10-04 | 3.14 | 3.24 | 3.08 | 3.10 | 68.4M |
| 2021-10-01 | 3.06 | 3.16 | 2.98 | 3.10 | 54.7M |
| 2021-09-30 | 3.10 | 3.14 | 3.02 | 3.04 | 49.1M |
| 2021-09-29 | 3.12 | 3.22 | 3.06 | 3.08 | 79.5M |
| 2021-09-28 | 3.04 | 3.24 | 2.98 | 3.18 | 334.4M |
| 2021-09-27 | 3.72 | 3.72 | 2.70 | 2.92 | 816.9M |
| 2021-09-23 | 3.92 | 3.94 | 3.72 | 3.72 | 116.3M |
| 2021-09-22 | 3.70 | 3.74 | 3.66 | 3.74 | 18.7M |
| 2021-09-21 | 3.78 | 3.78 | 3.58 | 3.72 | 25.9M |
| 2021-09-20 | 3.82 | 3.82 | 3.58 | 3.74 | 44.5M |
| 2021-09-17 | 3.82 | 3.86 | 3.76 | 3.82 | 23.6M |
| 2021-09-16 | 3.74 | 3.84 | 3.70 | 3.78 | 29.2M |
| 2021-09-15 | 3.74 | 3.78 | 3.70 | 3.74 | 32.8M |
| 2021-09-14 | 3.90 | 3.92 | 3.72 | 3.76 | 45.7M |
| 2021-09-13 | 3.90 | 4.00 | 3.82 | 3.90 | 41.0M |
| 2021-09-10 | 3.64 | 3.98 | 3.64 | 3.90 | 120.5M |
| 2021-09-09 | 3.88 | 4.22 | 3.80 | 3.84 | 99.3M |
| 2021-09-08 | 3.90 | 3.94 | 3.76 | 3.88 | 29.6M |
| 2021-09-07 | 4.00 | 4.02 | 3.90 | 3.94 | 11.7M |
| 2021-09-06 | 4.12 | 4.14 | 3.92 | 3.98 | 31.9M |
| 2021-09-03 | 4.18 | 4.22 | 4.12 | 4.16 | 12.9M |
| 2021-09-02 | 4.26 | 4.28 | 4.14 | 4.18 | 26.0M |
| 2021-09-01 | 4.38 | 4.38 | 4.24 | 4.30 | 15.7M |
| 2021-08-31 | 4.28 | 4.38 | 4.22 | 4.34 | 19.4M |
| 2021-08-30 | 4.52 | 4.52 | 4.10 | 4.28 | 40.7M |
| 2021-08-27 | 4.40 | 4.54 | 4.34 | 4.46 | 55.8M |
| 2021-08-26 | 4.28 | 4.44 | 4.18 | 4.38 | 33.9M |
| 2021-08-25 | 4.32 | 4.36 | 4.14 | 4.28 | 50.7M |
| 2021-08-24 | 3.82 | 4.30 | 3.78 | 4.28 | 100.6M |
| 2021-08-23 | 3.82 | 3.86 | 3.72 | 3.82 | 12.5M |
| 2021-08-20 | 3.82 | 3.86 | 3.78 | 3.82 | 10.5M |
| 2021-08-19 | 3.80 | 3.92 | 3.76 | 3.82 | 17.0M |
| 2021-08-18 | 3.90 | 3.98 | 3.84 | 3.86 | 31.8M |
| 2021-08-17 | 3.58 | 3.94 | 3.58 | 3.82 | 75.9M |
| 2021-08-16 | 3.28 | 3.56 | 3.22 | 3.52 | 23.2M |
| 2021-08-13 | 3.30 | 3.50 | 3.30 | 3.34 | 15.0M |
| 2021-08-11 | 3.44 | 3.56 | 3.38 | 3.52 | 25.0M |
| 2021-08-10 | 3.62 | 3.62 | 3.26 | 3.40 | 31.2M |
| 2021-08-09 | 3.82 | 3.82 | 3.60 | 3.64 | 12.1M |
| 2021-08-06 | 3.86 | 3.88 | 3.74 | 3.76 | 10.3M |
| 2021-08-05 | 3.90 | 3.94 | 3.84 | 3.88 | 10.1M |
| 2021-08-04 | 3.98 | 4.00 | 3.86 | 3.94 | 16.9M |
| 2021-08-03 | 3.94 | 4.06 | 3.86 | 3.98 | 27.7M |
| 2021-08-02 | 3.90 | 3.96 | 3.74 | 3.94 | 22.1M |
| 2021-07-30 | 4.46 | 4.48 | 3.84 | 4.00 | 60.9M |
| 2021-07-29 | 4.52 | 5.00 | 4.12 | 4.46 | 175.4M |
| 2021-07-27 | 3.18 | 3.86 | 3.18 | 3.86 | 79.0M |
| 2021-07-23 | 2.97 | 3.04 | 2.85 | 2.97 | 92.9M |
| 2021-07-22 | 3.00 | 3.14 | 2.97 | 3.02 | 65.9M |
| 2021-07-21 | 3.00 | 3.02 | 2.97 | 3.00 | 25.2M |
| 2021-07-20 | 2.99 | 3.04 | 2.91 | 3.00 | 25.6M |
| 2021-07-19 | 3.00 | 3.02 | 2.93 | 3.00 | 22.7M |
| 2021-07-16 | 3.19 | 3.19 | 2.99 | 3.04 | 45.1M |
| 2021-07-15 | 3.17 | 3.21 | 3.10 | 3.15 | 24.7M |
| 2021-07-14 | 2.99 | 3.25 | 2.97 | 3.21 | 44.6M |
| 2021-07-13 | 3.04 | 3.04 | 2.82 | 3.02 | 101.3M |
| 2021-07-12 | 2.99 | 3.10 | 2.95 | 3.02 | 29.3M |
| 2021-07-09 | 2.78 | 3.02 | 2.78 | 3.00 | 56.1M |
| 2021-07-08 | 2.97 | 3.04 | 2.80 | 2.82 | 107.1M |
| 2021-07-07 | 3.31 | 3.31 | 3.06 | 3.10 | 41.2M |
| 2021-07-06 | 3.29 | 3.36 | 3.27 | 3.31 | 12.6M |
| 2021-07-05 | 3.23 | 3.40 | 3.14 | 3.29 | 40.2M |
| 2021-07-02 | 3.34 | 3.42 | 3.04 | 3.27 | 113.9M |
| 2021-07-01 | 3.76 | 3.76 | 3.29 | 3.49 | 113.5M |
| 2021-06-30 | 3.70 | 3.83 | 3.61 | 3.79 | 82.1M |
| 2021-06-29 | 3.44 | 3.70 | 3.44 | 3.68 | 74.9M |
| 2021-06-28 | 3.38 | 3.47 | 3.32 | 3.44 | 26.6M |
| 2021-06-25 | 3.32 | 3.49 | 3.23 | 3.42 | 64.5M |
| 2021-06-24 | 3.34 | 3.34 | 2.97 | 3.31 | 71.0M |
| 2021-06-23 | 3.38 | 3.44 | 3.32 | 3.36 | 30.5M |
| 2021-06-22 | 3.47 | 3.49 | 3.34 | 3.42 | 70.4M |
| 2021-06-21 | 2.93 | 3.46 | 2.93 | 3.42 | 94.7M |
| 2021-06-18 | 2.99 | 3.06 | 2.87 | 3.00 | 35.1M |
| 2021-06-17 | 3.06 | 3.10 | 2.97 | 3.00 | 26.7M |
| 2021-06-16 | 3.10 | 3.17 | 3.04 | 3.08 | 33.5M |
| 2021-06-15 | 3.04 | 3.17 | 2.99 | 3.17 | 36.4M |
| 2021-06-14 | 3.02 | 3.12 | 2.82 | 2.97 | 50.2M |
| 2021-06-11 | 3.17 | 3.25 | 3.04 | 3.12 | 36.2M |
| 2021-06-10 | 3.31 | 3.38 | 3.14 | 3.15 | 42.2M |
| 2021-06-09 | 3.00 | 3.32 | 3.00 | 3.27 | 79.7M |
| 2021-06-08 | 3.57 | 3.57 | 2.82 | 3.08 | 203.4M |
| 2021-06-07 | 3.91 | 3.94 | 3.49 | 3.66 | 103.5M |
| 2021-06-04 | 3.94 | 4.06 | 3.87 | 3.94 | 38.2M |
| 2021-06-02 | 3.94 | 4.21 | 3.74 | 3.94 | 125.3M |
| 2021-06-01 | 4.02 | 4.13 | 3.79 | 4.13 | 110.4M |
| 2021-05-31 | 3.36 | 3.87 | 3.36 | 3.76 | 163.8M |
| 2021-05-28 | 3.14 | 3.29 | 3.00 | 3.25 | 133.4M |
| 2021-05-27 | 2.69 | 3.04 | 2.67 | 3.04 | 139.8M |
| 2021-05-25 | 2.67 | 2.72 | 2.63 | 2.67 | 23.7M |
| 2021-05-24 | 2.67 | 2.74 | 2.59 | 2.65 | 32.5M |
| 2021-05-21 | 2.69 | 2.76 | 2.65 | 2.70 | 58.2M |
| 2021-05-20 | 2.70 | 2.74 | 2.57 | 2.65 | 81.4M |
| 2021-05-19 | 2.61 | 2.87 | 2.59 | 2.80 | 126.1M |
| 2021-05-18 | 2.67 | 2.80 | 2.35 | 2.63 | 191.1M |
| 2021-05-17 | 2.22 | 2.54 | 2.16 | 2.54 | 250.4M |
| 2021-05-14 | 1.70 | 2.01 | 1.54 | 1.95 | 225.7M |
| 2021-05-13 | 1.77 | 1.79 | 1.53 | 1.69 | 59.5M |
| 2021-05-12 | 1.80 | 1.83 | 1.77 | 1.79 | 30.9M |
| 2021-05-11 | 1.74 | 1.83 | 1.71 | 1.80 | 39.6M |
| 2021-05-10 | 1.79 | 1.80 | 1.74 | 1.75 | 28.2M |
| 2021-05-07 | 1.83 | 1.86 | 1.72 | 1.79 | 42.2M |
| 2021-05-06 | 1.70 | 1.82 | 1.69 | 1.81 | 62.5M |
| 2021-05-05 | 1.57 | 1.75 | 1.56 | 1.71 | 91.6M |
| 2021-04-30 | 1.58 | 1.61 | 1.52 | 1.59 | 29.3M |
| 2021-04-29 | 1.57 | 1.62 | 1.54 | 1.60 | 38.1M |
| 2021-04-28 | 1.51 | 1.58 | 1.50 | 1.56 | 26.7M |
| 2021-04-27 | 1.53 | 1.56 | 1.50 | 1.52 | 21.3M |
| 2021-04-26 | 1.56 | 1.57 | 1.50 | 1.54 | 12.0M |
| 2021-04-23 | 1.61 | 1.61 | 1.53 | 1.57 | 25.5M |
| 2021-04-22 | 1.62 | 1.65 | 1.58 | 1.62 | 19.7M |
| 2021-04-21 | 1.59 | 1.63 | 1.57 | 1.62 | 20.3M |
| 2021-04-20 | 1.57 | 1.66 | 1.57 | 1.61 | 48.0M |
| 2021-04-19 | 1.47 | 1.62 | 1.43 | 1.59 | 73.0M |
| 2021-04-16 | 1.35 | 1.51 | 1.31 | 1.47 | 76.7M |
| 2021-04-12 | 1.67 | 1.67 | 1.41 | 1.45 | 161.2M |
| 2021-04-09 | 1.70 | 1.74 | 1.68 | 1.68 | 34.4M |
| 2021-04-08 | 1.80 | 1.80 | 1.63 | 1.75 | 116.0M |
| 2021-04-07 | 1.82 | 1.83 | 1.78 | 1.79 | 22.1M |
| 2021-04-05 | 1.84 | 1.86 | 1.79 | 1.83 | 40.7M |
| 2021-04-02 | 1.85 | 1.86 | 1.82 | 1.84 | 19.8M |
| 2021-04-01 | 1.85 | 1.86 | 1.84 | 1.85 | 13.6M |
| 2021-03-31 | 1.83 | 1.87 | 1.82 | 1.85 | 37.9M |
| 2021-03-30 | 1.85 | 2.05 | 1.80 | 1.86 | 165.2M |
| 2021-03-29 | 1.79 | 1.86 | 1.77 | 1.85 | 42.8M |
| 2021-03-26 | 1.87 | 1.88 | 1.69 | 1.80 | 86.3M |
| 2021-03-25 | 1.87 | 1.88 | 1.79 | 1.83 | 33.5M |
| 2021-03-24 | 1.69 | 1.87 | 1.69 | 1.83 | 78.5M |
| 2021-03-23 | 1.68 | 1.71 | 1.65 | 1.71 | 29.2M |
| 2021-03-22 | 1.69 | 1.73 | 1.60 | 1.66 | 64.0M |
| 2021-03-19 | 1.59 | 1.70 | 1.55 | 1.65 | 112.8M |
| 2021-03-18 | 1.50 | 1.76 | 1.49 | 1.76 | 346.3M |
| 2021-03-17 | 1.47 | 1.53 | 1.46 | 1.50 | 52.0M |
| 2021-03-16 | 1.49 | 1.53 | 1.45 | 1.48 | 61.1M |
| 2021-03-15 | 1.45 | 1.53 | 1.45 | 1.49 | 58.8M |
| 2021-03-12 | 1.56 | 1.57 | 1.43 | 1.50 | 104.5M |
| 2021-03-11 | 1.56 | 1.61 | 1.53 | 1.58 | 83.1M |
| 2021-03-10 | 1.59 | 1.62 | 1.50 | 1.56 | 87.4M |
| 2021-03-09 | 1.62 | 1.68 | 1.56 | 1.62 | 154.2M |
| 2021-03-08 | 1.40 | 1.62 | 1.35 | 1.57 | 424.1M |
| 2021-03-05 | 1.32 | 1.40 | 1.09 | 1.40 | 509.5M |
| 2021-03-04 | 1.32 | 1.74 | 1.15 | 1.29 | 986.2M |
| 2021-03-03 | 1.35 | 1.36 | 1.20 | 1.34 | 254.7M |
| 2021-03-02 | 0.97 | 1.24 | 0.97 | 1.24 | 552.4M |
| 2021-03-01 | 0.84 | 0.95 | 0.84 | 0.95 | 293.9M |
| 2021-02-25 | 0.82 | 0.87 | 0.80 | 0.86 | 97.3M |
| 2021-02-24 | 0.84 | 0.85 | 0.71 | 0.83 | 185.0M |
| 2021-02-23 | 0.89 | 0.89 | 0.83 | 0.86 | 94.6M |
| 2021-02-22 | 0.83 | 0.89 | 0.81 | 0.87 | 202.9M |
| 2021-02-19 | 0.71 | 0.86 | 0.69 | 0.84 | 600.9M |
| 2021-02-18 | 0.70 | 0.73 | 0.68 | 0.71 | 277.8M |
| 2021-02-17 | 0.68 | 0.73 | 0.67 | 0.69 | 510.4M |
| 2021-02-16 | 0.60 | 0.71 | 0.59 | 0.67 | 688.0M |
| 2021-02-15 | 0.60 | 0.62 | 0.59 | 0.60 | 117.7M |
| 2021-02-11 | 0.56 | 0.60 | 0.56 | 0.58 | 109.4M |
| 2021-02-10 | 0.55 | 0.65 | 0.55 | 0.56 | 354.7M |
| 2021-02-09 | 0.51 | 0.55 | 0.51 | 0.54 | 109.5M |
| 2021-02-08 | 0.45 | 0.49 | 0.44 | 0.48 | 46.2M |
| 2021-02-05 | 0.42 | 0.46 | 0.42 | 0.45 | 46.1M |
| 2021-02-04 | 0.39 | 0.43 | 0.39 | 0.42 | 27.5M |
| 2021-02-03 | 0.38 | 0.38 | 0.38 | 0.38 | 1.4M |
| 2021-02-02 | 0.37 | 0.38 | 0.37 | 0.38 | 3.5M |
| 2021-02-01 | 0.38 | 0.38 | 0.37 | 0.38 | 3.7M |
| 2021-01-29 | 0.38 | 0.38 | 0.38 | 0.38 | 3.5M |
| 2021-01-28 | 0.38 | 0.38 | 0.38 | 0.38 | 4.6M |
| 2021-01-27 | 0.38 | 0.38 | 0.38 | 0.38 | 1.6M |
| 2021-01-26 | 0.38 | 0.38 | 0.38 | 0.38 | 8.1M |
| 2021-01-25 | 0.38 | 0.39 | 0.37 | 0.38 | 12.4M |
| 2021-01-22 | 0.39 | 0.40 | 0.38 | 0.38 | 5.8M |
| 2021-01-21 | 0.39 | 0.39 | 0.38 | 0.39 | 1.4M |
| 2021-01-20 | 0.38 | 0.39 | 0.38 | 0.39 | 1.8M |
| 2021-01-19 | 0.39 | 0.39 | 0.38 | 0.39 | 3.4M |
| 2021-01-18 | 0.39 | 0.39 | 0.38 | 0.39 | 5.1M |
| 2021-01-15 | 0.43 | 0.43 | 0.38 | 0.38 | 21.6M |
| 2021-01-14 | 0.43 | 0.44 | 0.42 | 0.44 | 7.6M |
| 2021-01-13 | 0.43 | 0.44 | 0.43 | 0.43 | 6.0M |
| 2021-01-12 | 0.45 | 0.46 | 0.44 | 0.44 | 12.3M |
| 2021-01-11 | 0.47 | 0.47 | 0.44 | 0.45 | 19.9M |
| 2021-01-08 | 0.42 | 0.48 | 0.42 | 0.47 | 81.3M |
| 2021-01-07 | 0.40 | 0.42 | 0.39 | 0.41 | 16.8M |
| 2021-01-06 | 0.40 | 0.40 | 0.39 | 0.39 | 25.3M |
| 2021-01-05 | 0.40 | 0.40 | 0.40 | 0.40 | 2.7M |
| 2021-01-04 | 0.40 | 0.40 | 0.39 | 0.40 | 9.4M |