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 | 2.96 | 2.99 | 2.91 | 2.92 | 0.7M |
| 2025-09-25 | 2.92 | 2.97 | 2.90 | 2.95 | 1.2M |
| 2025-09-24 | 2.86 | 2.89 | 2.86 | 2.88 | 1.4M |
| 2025-09-23 | 2.83 | 2.90 | 2.82 | 2.90 | 0.7M |
| 2025-09-22 | 2.82 | 2.86 | 2.81 | 2.83 | 1.2M |
| 2025-09-19 | 2.78 | 2.81 | 2.73 | 2.77 | 1.3M |
| 2025-09-18 | 2.91 | 2.91 | 2.72 | 2.77 | 2.4M |
| 2025-09-17 | 3.09 | 3.17 | 3.07 | 3.13 | 2.5M |
| 2025-09-16 | 3.05 | 3.11 | 3.03 | 3.07 | 1.8M |
| 2025-09-15 | 3.10 | 3.10 | 3.05 | 3.06 | 1.4M |
| 2025-09-12 | 3.06 | 3.11 | 3.04 | 3.09 | 0.8M |
| 2025-09-11 | 3.12 | 3.13 | 3.05 | 3.07 | 0.9M |
| 2025-09-10 | 3.10 | 3.17 | 3.02 | 3.14 | 1.4M |
| 2025-09-09 | 3.25 | 3.25 | 3.11 | 3.12 | 0.8M |
| 2025-09-08 | 3.26 | 3.30 | 3.22 | 3.25 | 0.5M |
| 2025-09-05 | 3.13 | 3.29 | 3.11 | 3.27 | 1.3M |
| 2025-09-04 | 3.21 | 3.24 | 3.17 | 3.18 | 0.4M |
| 2025-09-03 | 3.18 | 3.22 | 3.16 | 3.20 | 0.5M |
| 2025-09-02 | 3.21 | 3.24 | 3.14 | 3.18 | 0.6M |
| 2025-08-29 | 3.16 | 3.19 | 3.15 | 3.18 | 0.3M |
| 2025-08-28 | 3.11 | 3.16 | 3.08 | 3.14 | 0.5M |
| 2025-08-27 | 3.13 | 3.14 | 3.10 | 3.13 | 0.5M |
| 2025-08-26 | 3.15 | 3.18 | 3.12 | 3.12 | 0.7M |
| 2025-08-25 | 3.10 | 3.15 | 3.07 | 3.13 | 0.6M |
| 2025-08-22 | 3.19 | 3.21 | 3.00 | 3.02 | 2.0M |
| 2025-08-21 | 3.17 | 3.20 | 3.15 | 3.20 | 1.0M |
| 2025-08-20 | 3.43 | 3.50 | 3.42 | 3.42 | 3.8M |
| 2025-08-19 | 3.32 | 3.44 | 3.30 | 3.44 | 0.7M |
| 2025-08-18 | 3.36 | 3.40 | 3.27 | 3.29 | 0.6M |
| 2025-08-15 | 3.26 | 3.33 | 3.26 | 3.31 | 0.4M |
| 2025-08-14 | 3.27 | 3.31 | 3.21 | 3.24 | 0.6M |
| 2025-08-13 | 3.23 | 3.28 | 3.03 | 3.23 | 0.9M |
| 2025-08-12 | 3.23 | 3.34 | 3.19 | 3.27 | 0.5M |
| 2025-08-11 | 3.27 | 3.29 | 3.14 | 3.29 | 1.2M |
| 2025-08-08 | 3.35 | 3.44 | 3.33 | 3.35 | 0.8M |
| 2025-08-07 | 3.34 | 3.39 | 3.28 | 3.35 | 1.1M |
| 2025-08-06 | 3.46 | 3.50 | 3.40 | 3.41 | 0.8M |
| 2025-08-05 | 3.39 | 3.45 | 3.35 | 3.45 | 0.7M |
| 2025-08-04 | 3.30 | 3.36 | 3.27 | 3.32 | 0.8M |
| 2025-08-01 | 3.19 | 3.36 | 3.19 | 3.33 | 2.8M |
| 2025-07-31 | 3.00 | 3.03 | 2.97 | 3.02 | 0.7M |
| 2025-07-30 | 3.01 | 3.05 | 2.97 | 3.02 | 1.0M |
| 2025-07-29 | 3.00 | 3.09 | 2.98 | 3.07 | 1.0M |
| 2025-07-28 | 2.93 | 3.04 | 2.93 | 3.01 | 1.0M |
| 2025-07-25 | 2.92 | 2.95 | 2.91 | 2.94 | 1.6M |
| 2025-07-24 | 2.87 | 2.91 | 2.86 | 2.90 | 1.1M |
| 2025-07-23 | 3.00 | 3.06 | 3.00 | 3.03 | 2.8M |
| 2025-07-22 | 2.93 | 3.03 | 2.90 | 2.98 | 1.5M |
| 2025-07-21 | 2.89 | 2.94 | 2.81 | 2.94 | 1.4M |
| 2025-07-18 | 2.92 | 2.97 | 2.77 | 2.91 | 1.8M |
| 2025-07-17 | 3.04 | 3.05 | 2.91 | 2.95 | 1.2M |
| 2025-07-16 | 3.07 | 3.07 | 2.98 | 3.03 | 1.2M |
| 2025-07-15 | 3.09 | 3.20 | 3.01 | 3.09 | 0.8M |
| 2025-07-14 | 3.08 | 3.10 | 3.03 | 3.06 | 1.5M |
| 2025-07-11 | 3.07 | 3.17 | 3.05 | 3.11 | 1.1M |
| 2025-07-10 | 3.22 | 3.23 | 3.08 | 3.09 | 1.9M |
| 2025-07-09 | 3.35 | 3.38 | 3.19 | 3.19 | 1.2M |
| 2025-07-08 | 3.33 | 3.42 | 3.25 | 3.37 | 0.7M |
| 2025-07-07 | 3.39 | 3.40 | 3.28 | 3.35 | 0.5M |
| 2025-07-03 | 3.40 | 3.41 | 3.33 | 3.35 | 0.6M |
| 2025-07-02 | 3.49 | 3.49 | 3.33 | 3.38 | 1.1M |
| 2025-07-01 | 3.47 | 3.51 | 3.42 | 3.50 | 0.8M |
| 2025-06-30 | 3.39 | 3.45 | 3.36 | 3.44 | 1.2M |
| 2025-06-27 | 3.29 | 3.45 | 3.29 | 3.41 | 1.8M |
| 2025-06-26 | 3.45 | 3.46 | 3.20 | 3.25 | 1.9M |
| 2025-06-25 | 3.64 | 3.72 | 3.53 | 3.67 | 1.8M |
| 2025-06-24 | 4.08 | 4.08 | 3.70 | 3.71 | 1.6M |
| 2025-06-23 | 4.20 | 4.27 | 4.05 | 4.12 | 0.8M |
| 2025-06-20 | 4.19 | 4.22 | 4.09 | 4.12 | 1.0M |
| 2025-06-18 | 5.03 | 5.05 | 4.18 | 4.24 | 2.0M |
| 2025-06-17 | 4.98 | 5.11 | 4.93 | 5.02 | 0.3M |
| 2025-06-16 | 5.19 | 5.19 | 4.85 | 4.89 | 0.8M |
| 2025-06-13 | 5.31 | 5.35 | 5.24 | 5.25 | 0.3M |
| 2025-06-12 | 5.21 | 5.27 | 5.21 | 5.26 | 0.6M |
| 2025-06-11 | 5.12 | 5.21 | 5.06 | 5.18 | 0.5M |
| 2025-06-10 | 5.07 | 5.16 | 5.02 | 5.12 | 0.3M |
| 2025-06-09 | 5.11 | 5.14 | 5.07 | 5.09 | 0.4M |
| 2025-06-06 | 5.13 | 5.16 | 5.08 | 5.13 | 0.2M |
| 2025-06-05 | 5.03 | 5.27 | 4.93 | 5.24 | 0.6M |
| 2025-06-04 | 5.06 | 5.14 | 5.02 | 5.12 | 0.5M |
| 2025-06-03 | 5.26 | 5.26 | 5.02 | 5.06 | 0.7M |
| 2025-06-02 | 5.24 | 5.32 | 5.20 | 5.26 | 0.8M |
| 2025-05-30 | 5.23 | 5.28 | 5.20 | 5.24 | 0.8M |
| 2025-05-29 | 5.10 | 5.24 | 5.10 | 5.21 | 1.0M |
| 2025-05-28 | 5.31 | 5.43 | 5.30 | 5.43 | 1.1M |
| 2025-05-27 | 5.30 | 5.30 | 5.24 | 5.29 | 1.1M |
| 2025-05-23 | 5.35 | 5.35 | 5.24 | 5.29 | 0.6M |
| 2025-05-22 | 5.28 | 5.30 | 5.10 | 5.16 | 0.8M |
| 2025-05-21 | 5.34 | 5.36 | 5.21 | 5.34 | 0.7M |
| 2025-05-20 | 5.27 | 5.36 | 5.25 | 5.30 | 0.6M |
| 2025-05-19 | 5.33 | 5.33 | 5.23 | 5.28 | 0.8M |
| 2025-05-16 | 5.53 | 5.53 | 5.15 | 5.23 | 1.2M |
| 2025-05-15 | 5.40 | 5.61 | 5.36 | 5.56 | 0.6M |
| 2025-05-14 | 5.41 | 5.41 | 5.27 | 5.31 | 0.7M |
| 2025-05-13 | 6.07 | 6.08 | 5.42 | 5.47 | 1.9M |
| 2025-05-12 | 6.72 | 6.79 | 6.58 | 6.78 | 0.8M |
| 2025-05-09 | 6.84 | 6.98 | 6.51 | 6.92 | 1.0M |
| 2025-05-08 | 6.75 | 6.77 | 6.59 | 6.71 | 0.6M |
| 2025-05-07 | 6.83 | 6.97 | 6.83 | 6.92 | 0.4M |
| 2025-05-06 | 6.93 | 6.98 | 6.88 | 6.92 | 0.6M |
| 2025-05-05 | 6.77 | 6.88 | 6.77 | 6.84 | 0.6M |
| 2025-05-02 | 6.69 | 6.80 | 6.64 | 6.70 | 0.7M |
| 2025-05-01 | 6.60 | 6.82 | 6.60 | 6.76 | 0.9M |
| 2025-04-30 | 7.45 | 7.53 | 7.36 | 7.37 | 1.4M |
| 2025-04-29 | 7.34 | 7.34 | 7.23 | 7.27 | 1.2M |
| 2025-04-28 | 7.25 | 7.49 | 7.22 | 7.30 | 1.2M |
| 2025-04-25 | 7.36 | 7.36 | 7.16 | 7.22 | 0.8M |
| 2025-04-24 | 7.79 | 7.79 | 7.34 | 7.34 | 0.6M |
| 2025-04-23 | 7.55 | 7.77 | 7.46 | 7.70 | 0.5M |
| 2025-04-22 | 8.40 | 8.40 | 7.72 | 7.89 | 0.8M |
| 2025-04-21 | 8.53 | 8.62 | 8.37 | 8.50 | 0.3M |
| 2025-04-17 | 8.56 | 8.59 | 8.38 | 8.47 | 0.1M |
| 2025-04-16 | 8.58 | 8.66 | 8.46 | 8.56 | 0.3M |
| 2025-04-15 | 8.28 | 8.54 | 8.23 | 8.38 | 0.3M |
| 2025-04-14 | 8.28 | 8.53 | 8.13 | 8.38 | 0.4M |
| 2025-04-11 | 8.55 | 8.68 | 8.28 | 8.43 | 0.2M |
| 2025-04-10 | 8.65 | 9.03 | 8.35 | 8.54 | 0.8M |
| 2025-04-09 | 9.43 | 9.48 | 7.81 | 8.20 | 0.8M |
| 2025-04-08 | 8.76 | 9.56 | 8.67 | 9.38 | 0.6M |
| 2025-04-07 | 9.50 | 9.72 | 8.64 | 9.10 | 0.8M |
| 2025-04-04 | 8.82 | 9.30 | 8.82 | 8.96 | 0.8M |
| 2025-04-03 | 8.67 | 8.86 | 8.64 | 8.65 | 0.6M |
| 2025-04-02 | 9.64 | 9.64 | 9.07 | 9.14 | 1.4M |
| 2025-04-01 | 9.45 | 9.66 | 9.38 | 9.40 | 0.3M |
| 2025-03-31 | 9.64 | 9.77 | 9.46 | 9.52 | 0.7M |
| 2025-03-28 | 9.10 | 9.45 | 9.05 | 9.40 | 0.5M |
| 2025-03-27 | 8.67 | 8.97 | 8.64 | 8.94 | 0.2M |
| 2025-03-26 | 8.26 | 8.73 | 8.15 | 8.66 | 0.2M |
| 2025-03-25 | 8.28 | 8.45 | 8.09 | 8.22 | 0.2M |
| 2025-03-24 | 8.58 | 8.78 | 8.25 | 8.28 | 0.5M |
| 2025-03-21 | 8.97 | 8.99 | 8.76 | 8.81 | 0.1M |
| 2025-03-20 | 8.95 | 8.95 | 8.57 | 8.77 | 0.2M |
| 2025-03-19 | 8.95 | 9.04 | 8.59 | 8.75 | 0.2M |
| 2025-03-18 | 8.96 | 9.17 | 8.90 | 9.11 | 0.2M |
| 2025-03-17 | 9.03 | 9.08 | 8.58 | 8.79 | 0.3M |
| 2025-03-14 | 8.94 | 9.11 | 8.81 | 8.96 | 0.4M |
| 2025-03-13 | 8.65 | 9.11 | 8.65 | 9.05 | 0.4M |
| 2025-03-12 | 8.32 | 8.85 | 8.21 | 8.54 | 0.4M |
| 2025-03-11 | 8.73 | 8.83 | 8.46 | 8.59 | 0.5M |
| 2025-03-10 | 8.27 | 8.98 | 8.27 | 8.87 | 0.9M |
| 2025-03-07 | 8.01 | 8.32 | 7.82 | 7.89 | 0.5M |
| 2025-03-06 | 7.95 | 8.09 | 7.60 | 8.02 | 0.5M |
| 2025-03-05 | 8.73 | 8.90 | 8.41 | 8.48 | 1.0M |
| 2025-03-04 | 9.05 | 9.27 | 8.54 | 8.74 | 0.5M |
| 2025-03-03 | 8.06 | 8.98 | 8.00 | 8.86 | 0.6M |
| 2025-02-28 | 9.01 | 9.10 | 8.59 | 8.63 | 0.6M |
| 2025-02-27 | 8.52 | 8.88 | 8.36 | 8.85 | 0.3M |
| 2025-02-26 | 8.68 | 8.83 | 8.53 | 8.60 | 0.3M |
| 2025-02-25 | 8.52 | 8.89 | 8.49 | 8.65 | 0.7M |
| 2025-02-24 | 8.15 | 8.45 | 8.11 | 8.31 | 0.3M |
| 2025-02-21 | 7.58 | 8.23 | 7.53 | 8.21 | 0.7M |
| 2025-02-20 | 7.82 | 7.89 | 7.73 | 7.78 | 0.4M |
| 2025-02-19 | 7.71 | 7.82 | 7.71 | 7.79 | 0.2M |
| 2025-02-18 | 7.48 | 7.78 | 7.47 | 7.71 | 0.3M |
| 2025-02-14 | 7.12 | 7.56 | 7.11 | 7.47 | 0.6M |
| 2025-02-13 | 7.30 | 7.30 | 6.77 | 6.89 | 0.6M |
| 2025-02-12 | 7.66 | 7.68 | 7.42 | 7.45 | 0.2M |
| 2025-02-11 | 7.38 | 7.66 | 7.38 | 7.63 | 0.3M |
| 2025-02-10 | 7.32 | 7.46 | 7.22 | 7.34 | 0.4M |
| 2025-02-07 | 7.41 | 7.50 | 7.27 | 7.40 | 0.6M |
| 2025-02-06 | 7.43 | 7.51 | 7.33 | 7.46 | 0.6M |
| 2025-02-05 | 7.96 | 8.01 | 7.86 | 8.01 | 0.7M |
| 2025-02-04 | 7.91 | 7.93 | 7.78 | 7.93 | 0.4M |
| 2025-02-03 | 8.04 | 8.04 | 7.78 | 7.90 | 0.5M |
| 2025-01-31 | 7.52 | 7.78 | 7.50 | 7.72 | 0.3M |
| 2025-01-30 | 7.74 | 7.74 | 7.43 | 7.57 | 0.4M |
| 2025-01-29 | 7.93 | 7.98 | 7.69 | 7.76 | 0.2M |
| 2025-01-28 | 7.92 | 7.95 | 7.83 | 7.92 | 0.2M |
| 2025-01-27 | 7.77 | 8.09 | 7.74 | 7.93 | 0.4M |
| 2025-01-24 | 7.58 | 7.59 | 7.32 | 7.57 | 0.6M |
| 2025-01-23 | 7.73 | 7.75 | 7.47 | 7.63 | 0.3M |
| 2025-01-22 | 7.74 | 7.78 | 7.56 | 7.62 | 0.3M |
| 2025-01-21 | 7.53 | 8.06 | 7.44 | 7.61 | 0.4M |
| 2025-01-17 | 7.70 | 7.72 | 7.50 | 7.59 | 0.4M |
| 2025-01-16 | 8.14 | 8.20 | 7.81 | 7.91 | 0.2M |
| 2025-01-15 | 8.30 | 8.33 | 7.97 | 8.06 | 0.4M |
| 2025-01-14 | 8.45 | 8.64 | 8.36 | 8.53 | 0.2M |
| 2025-01-13 | 8.69 | 8.84 | 8.62 | 8.62 | 0.3M |
| 2025-01-10 | 8.53 | 8.68 | 8.37 | 8.46 | 0.5M |
| 2025-01-08 | 8.34 | 8.58 | 8.25 | 8.37 | 0.4M |
| 2025-01-07 | 8.48 | 9.06 | 8.42 | 9.01 | 0.7M |
| 2025-01-06 | 8.71 | 8.87 | 8.24 | 8.44 | 0.6M |
| 2025-01-03 | 9.15 | 9.22 | 8.88 | 8.91 | 0.4M |
| 2025-01-02 | 9.24 | 9.30 | 9.09 | 9.24 | 0.2M |