4.68
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.65 | 6.95 | 6.16 | 6.34 | 597.0M |
| 2024-12-30 | 6.80 | 6.96 | 6.62 | 6.75 | 564.9M |
| 2024-12-27 | 6.60 | 7.25 | 6.58 | 6.89 | 923.4M |
| 2024-12-26 | 6.43 | 7.00 | 6.23 | 6.81 | 820.9M |
| 2024-12-25 | 6.02 | 6.64 | 5.82 | 6.43 | 704.0M |
| 2024-12-24 | 5.90 | 6.29 | 5.73 | 6.11 | 598.0M |
| 2024-12-23 | 6.25 | 6.33 | 5.91 | 5.94 | 537.0M |
| 2024-12-20 | 6.31 | 6.50 | 6.20 | 6.22 | 548.0M |
| 2024-12-19 | 6.60 | 6.60 | 6.20 | 6.26 | 717.8M |
| 2024-12-18 | 6.19 | 6.88 | 6.19 | 6.87 | 965.8M |
| 2024-12-17 | 7.15 | 7.35 | 6.88 | 6.88 | 444.7M |
| 2024-12-16 | 7.16 | 7.87 | 6.89 | 7.64 | 1,391.8M |
| 2024-12-13 | 6.77 | 7.62 | 6.66 | 7.15 | 1,370.4M |
| 2024-12-12 | 6.11 | 6.94 | 6.10 | 6.94 | 1,146.0M |
| 2024-12-11 | 6.00 | 6.50 | 5.83 | 6.31 | 1,045.8M |
| 2024-12-10 | 6.03 | 6.03 | 6.03 | 6.03 | 208.6M |
| 2024-12-09 | 5.50 | 5.80 | 5.43 | 5.48 | 519.9M |
| 2024-12-06 | 5.69 | 5.88 | 5.58 | 5.62 | 814.3M |
| 2024-12-05 | 6.10 | 6.55 | 5.92 | 6.03 | 1,150.4M |
| 2024-12-04 | 5.65 | 6.52 | 5.34 | 6.52 | 1,394.4M |
| 2024-12-03 | 6.05 | 6.09 | 5.60 | 5.93 | 1,255.8M |
| 2024-12-02 | 5.30 | 5.54 | 5.25 | 5.54 | 254.0M |
| 2024-11-29 | 4.79 | 5.04 | 4.72 | 5.04 | 515.2M |
| 2024-11-28 | 4.53 | 4.72 | 4.50 | 4.58 | 328.5M |
| 2024-11-27 | 4.31 | 4.63 | 4.27 | 4.53 | 350.3M |
| 2024-11-26 | 4.22 | 4.63 | 4.22 | 4.48 | 487.0M |
| 2024-11-25 | 4.21 | 4.27 | 4.08 | 4.21 | 224.3M |
| 2024-11-22 | 4.41 | 4.42 | 4.22 | 4.23 | 214.9M |
| 2024-11-21 | 4.46 | 4.63 | 4.38 | 4.45 | 278.8M |
| 2024-11-20 | 4.38 | 4.58 | 4.30 | 4.51 | 335.6M |
| 2024-11-19 | 4.34 | 4.40 | 4.18 | 4.36 | 285.6M |
| 2024-11-18 | 4.32 | 4.48 | 4.25 | 4.32 | 310.0M |
| 2024-11-15 | 4.60 | 4.62 | 4.32 | 4.34 | 423.3M |
| 2024-11-14 | 4.83 | 4.85 | 4.58 | 4.64 | 372.3M |
| 2024-11-13 | 5.18 | 5.22 | 4.85 | 4.90 | 496.9M |
| 2024-11-12 | 5.00 | 5.38 | 5.00 | 5.17 | 607.8M |
| 2024-11-11 | 4.89 | 5.12 | 4.81 | 4.99 | 462.4M |
| 2024-11-08 | 5.20 | 5.46 | 4.90 | 5.14 | 922.8M |
| 2024-11-07 | 4.70 | 5.20 | 4.68 | 5.20 | 896.2M |
| 2024-11-06 | 4.86 | 4.99 | 4.71 | 4.73 | 625.4M |
| 2024-11-05 | 4.80 | 5.28 | 4.78 | 4.96 | 749.6M |
| 2024-11-04 | 5.23 | 5.35 | 4.60 | 5.08 | 915.9M |
| 2024-11-01 | 4.47 | 5.07 | 4.25 | 5.07 | 922.5M |
| 2024-10-31 | 4.75 | 4.91 | 4.48 | 4.61 | 739.4M |
| 2024-10-30 | 4.70 | 5.03 | 4.53 | 4.91 | 882.8M |
| 2024-10-29 | 4.27 | 4.60 | 4.20 | 4.60 | 777.3M |
| 2024-10-28 | 3.88 | 4.18 | 3.88 | 4.18 | 312.2M |
| 2024-10-25 | 3.73 | 3.93 | 3.68 | 3.80 | 429.9M |
| 2024-10-24 | 3.70 | 4.03 | 3.55 | 3.77 | 632.6M |
| 2024-10-23 | 3.47 | 3.75 | 3.41 | 3.69 | 815.9M |
| 2024-10-22 | 3.13 | 3.41 | 3.09 | 3.41 | 434.1M |
| 2024-10-21 | 3.05 | 3.18 | 3.02 | 3.10 | 305.7M |
| 2024-10-18 | 2.90 | 3.10 | 2.88 | 3.03 | 381.5M |
| 2024-10-17 | 3.00 | 3.06 | 2.91 | 2.91 | 257.1M |
| 2024-10-16 | 3.01 | 3.08 | 2.97 | 2.99 | 293.3M |
| 2024-10-15 | 2.95 | 3.20 | 2.92 | 3.11 | 494.7M |
| 2024-10-14 | 2.85 | 3.04 | 2.83 | 2.99 | 394.0M |
| 2024-10-11 | 3.05 | 3.11 | 2.91 | 2.91 | 414.5M |
| 2024-10-10 | 3.42 | 3.47 | 3.23 | 3.23 | 490.4M |
| 2024-10-09 | 3.90 | 3.90 | 3.59 | 3.59 | 781.8M |
| 2024-10-08 | 3.99 | 3.99 | 3.70 | 3.99 | 533.5M |
| 2024-09-30 | 3.63 | 3.63 | 3.63 | 3.63 | 44.3M |
| 2024-09-27 | 3.30 | 3.30 | 3.30 | 3.30 | 67.4M |
| 2024-09-26 | 3.00 | 3.00 | 2.81 | 3.00 | 854.3M |
| 2024-09-25 | 2.73 | 2.73 | 2.73 | 2.73 | 30.7M |
| 2024-09-24 | 2.48 | 2.48 | 2.48 | 2.48 | 38.2M |
| 2024-09-23 | 2.27 | 2.28 | 2.25 | 2.25 | 56.6M |
| 2024-09-20 | 2.29 | 2.31 | 2.26 | 2.28 | 75.4M |
| 2024-09-19 | 2.25 | 2.33 | 2.24 | 2.30 | 123.1M |
| 2024-09-18 | 2.25 | 2.26 | 2.20 | 2.23 | 61.2M |
| 2024-09-13 | 2.25 | 2.28 | 2.24 | 2.25 | 49.0M |
| 2024-09-12 | 2.27 | 2.30 | 2.25 | 2.26 | 55.9M |
| 2024-09-11 | 2.26 | 2.27 | 2.24 | 2.26 | 48.8M |
| 2024-09-10 | 2.32 | 2.32 | 2.23 | 2.27 | 96.1M |
| 2024-09-09 | 2.27 | 2.39 | 2.26 | 2.32 | 118.6M |
| 2024-09-06 | 2.28 | 2.34 | 2.27 | 2.28 | 105.4M |
| 2024-09-05 | 2.24 | 2.32 | 2.23 | 2.30 | 97.9M |
| 2024-09-04 | 2.23 | 2.26 | 2.22 | 2.25 | 69.4M |
| 2024-09-03 | 2.26 | 2.30 | 2.22 | 2.25 | 106.9M |
| 2024-09-02 | 2.35 | 2.37 | 2.25 | 2.26 | 131.7M |
| 2024-08-30 | 2.24 | 2.45 | 2.23 | 2.34 | 254.5M |
| 2024-08-29 | 2.19 | 2.27 | 2.16 | 2.25 | 109.2M |
| 2024-08-28 | 2.18 | 2.26 | 2.16 | 2.21 | 123.4M |
| 2024-08-27 | 2.20 | 2.22 | 2.16 | 2.16 | 79.4M |
| 2024-08-26 | 2.20 | 2.24 | 2.15 | 2.22 | 91.3M |
| 2024-08-23 | 2.20 | 2.24 | 2.19 | 2.23 | 68.5M |
| 2024-08-22 | 2.25 | 2.26 | 2.19 | 2.20 | 96.2M |
| 2024-08-21 | 2.24 | 2.27 | 2.22 | 2.26 | 94.7M |
| 2024-08-20 | 2.28 | 2.30 | 2.24 | 2.25 | 93.0M |
| 2024-08-19 | 2.25 | 2.31 | 2.23 | 2.28 | 132.7M |
| 2024-08-16 | 2.37 | 2.37 | 2.25 | 2.26 | 227.7M |
| 2024-08-15 | 2.33 | 2.39 | 2.31 | 2.37 | 170.6M |
| 2024-08-14 | 2.36 | 2.42 | 2.32 | 2.35 | 223.7M |
| 2024-08-13 | 2.40 | 2.46 | 2.33 | 2.37 | 268.5M |
| 2024-08-12 | 2.68 | 2.72 | 2.43 | 2.43 | 453.8M |
| 2024-08-09 | 2.77 | 2.88 | 2.61 | 2.70 | 627.9M |
| 2024-08-08 | 2.60 | 2.76 | 2.59 | 2.76 | 393.0M |
| 2024-08-07 | 2.30 | 2.51 | 2.22 | 2.51 | 346.7M |
| 2024-08-06 | 2.22 | 2.30 | 2.21 | 2.28 | 115.4M |
| 2024-08-05 | 2.22 | 2.27 | 2.20 | 2.20 | 82.0M |
| 2024-08-02 | 2.21 | 2.24 | 2.20 | 2.23 | 54.2M |
| 2024-08-01 | 2.26 | 2.27 | 2.22 | 2.22 | 74.1M |
| 2024-07-31 | 2.18 | 2.27 | 2.18 | 2.26 | 106.0M |
| 2024-07-30 | 2.16 | 2.20 | 2.15 | 2.19 | 61.2M |
| 2024-07-29 | 2.19 | 2.21 | 2.15 | 2.17 | 59.3M |
| 2024-07-26 | 2.16 | 2.20 | 2.15 | 2.18 | 60.6M |
| 2024-07-25 | 2.13 | 2.19 | 2.12 | 2.17 | 63.8M |
| 2024-07-24 | 2.21 | 2.23 | 2.15 | 2.16 | 86.7M |
| 2024-07-23 | 2.25 | 2.31 | 2.23 | 2.23 | 85.7M |
| 2024-07-22 | 2.25 | 2.28 | 2.21 | 2.25 | 79.8M |
| 2024-07-19 | 2.32 | 2.32 | 2.25 | 2.26 | 121.0M |
| 2024-07-18 | 2.22 | 2.40 | 2.19 | 2.35 | 212.9M |
| 2024-07-17 | 2.15 | 2.25 | 2.15 | 2.23 | 130.0M |
| 2024-07-16 | 2.12 | 2.15 | 2.11 | 2.14 | 44.2M |
| 2024-07-15 | 2.16 | 2.16 | 2.12 | 2.14 | 68.3M |
| 2024-07-12 | 2.20 | 2.23 | 2.17 | 2.18 | 102.8M |
| 2024-07-11 | 2.19 | 2.21 | 2.16 | 2.19 | 113.5M |
| 2024-07-10 | 2.16 | 2.21 | 2.13 | 2.14 | 86.7M |
| 2024-07-09 | 2.18 | 2.19 | 2.11 | 2.18 | 96.8M |
| 2024-07-08 | 2.25 | 2.25 | 2.16 | 2.18 | 111.0M |
| 2024-07-05 | 2.29 | 2.33 | 2.25 | 2.26 | 108.0M |
| 2024-07-04 | 2.35 | 2.37 | 2.30 | 2.30 | 117.0M |
| 2024-07-03 | 2.35 | 2.48 | 2.33 | 2.38 | 134.4M |
| 2024-07-02 | 2.39 | 2.42 | 2.33 | 2.37 | 95.2M |
| 2024-07-01 | 2.49 | 2.49 | 2.35 | 2.39 | 144.7M |
| 2024-06-28 | 2.48 | 2.55 | 2.45 | 2.48 | 106.9M |
| 2024-06-27 | 2.60 | 2.61 | 2.47 | 2.48 | 166.3M |
| 2024-06-26 | 2.65 | 2.67 | 2.55 | 2.62 | 136.3M |
| 2024-06-25 | 2.61 | 2.71 | 2.60 | 2.68 | 153.1M |
| 2024-06-24 | 2.70 | 2.71 | 2.60 | 2.61 | 159.1M |
| 2024-06-21 | 2.77 | 2.87 | 2.68 | 2.75 | 205.9M |
| 2024-06-20 | 2.95 | 2.98 | 2.75 | 2.76 | 260.8M |
| 2024-06-19 | 2.86 | 3.07 | 2.74 | 2.89 | 333.3M |
| 2024-06-18 | 2.72 | 2.87 | 2.71 | 2.82 | 168.2M |
| 2024-06-17 | 2.70 | 2.75 | 2.65 | 2.72 | 167.0M |
| 2024-06-14 | 2.67 | 2.82 | 2.65 | 2.80 | 190.7M |
| 2024-06-13 | 2.66 | 2.73 | 2.63 | 2.68 | 123.8M |
| 2024-06-12 | 2.67 | 2.71 | 2.61 | 2.67 | 119.2M |
| 2024-06-11 | 2.56 | 2.74 | 2.54 | 2.68 | 215.8M |
| 2024-06-07 | 2.55 | 2.63 | 2.53 | 2.56 | 137.5M |
| 2024-06-06 | 2.64 | 2.65 | 2.51 | 2.52 | 190.4M |
| 2024-06-05 | 2.72 | 2.79 | 2.61 | 2.63 | 263.3M |
| 2024-06-04 | 2.90 | 2.93 | 2.68 | 2.72 | 449.5M |
| 2024-06-03 | 2.63 | 2.89 | 2.59 | 2.89 | 478.7M |
| 2024-05-31 | 2.42 | 2.64 | 2.42 | 2.63 | 374.0M |
| 2024-05-30 | 2.38 | 2.41 | 2.36 | 2.40 | 48.3M |
| 2024-05-29 | 2.42 | 2.45 | 2.38 | 2.39 | 86.0M |
| 2024-05-28 | 2.36 | 2.54 | 2.33 | 2.45 | 151.0M |
| 2024-05-27 | 2.38 | 2.39 | 2.32 | 2.35 | 61.6M |
| 2024-05-24 | 2.38 | 2.40 | 2.37 | 2.37 | 45.0M |
| 2024-05-23 | 2.45 | 2.46 | 2.38 | 2.39 | 78.1M |
| 2024-05-22 | 2.42 | 2.49 | 2.41 | 2.45 | 85.8M |
| 2024-05-21 | 2.41 | 2.43 | 2.40 | 2.41 | 59.9M |
| 2024-05-20 | 2.46 | 2.46 | 2.41 | 2.42 | 78.3M |
| 2024-05-17 | 2.41 | 2.48 | 2.39 | 2.45 | 88.8M |
| 2024-05-16 | 2.39 | 2.46 | 2.38 | 2.41 | 107.4M |
| 2024-05-15 | 2.43 | 2.45 | 2.38 | 2.40 | 75.4M |
| 2024-05-14 | 2.45 | 2.49 | 2.43 | 2.43 | 105.9M |
| 2024-05-13 | 2.51 | 2.55 | 2.45 | 2.47 | 179.4M |
| 2024-05-10 | 2.52 | 2.73 | 2.49 | 2.56 | 295.9M |
| 2024-05-09 | 2.63 | 2.66 | 2.54 | 2.55 | 283.5M |
| 2024-05-08 | 2.50 | 2.62 | 2.46 | 2.62 | 302.3M |
| 2024-05-07 | 2.43 | 2.43 | 2.36 | 2.38 | 47.1M |
| 2024-05-06 | 2.45 | 2.49 | 2.41 | 2.42 | 66.0M |
| 2024-04-30 | 2.42 | 2.44 | 2.38 | 2.43 | 72.5M |
| 2024-04-29 | 2.29 | 2.42 | 2.29 | 2.42 | 109.3M |
| 2024-04-26 | 2.23 | 2.28 | 2.22 | 2.28 | 53.7M |
| 2024-04-25 | 2.19 | 2.25 | 2.17 | 2.23 | 46.8M |
| 2024-04-24 | 2.19 | 2.20 | 2.16 | 2.19 | 26.8M |
| 2024-04-23 | 2.18 | 2.21 | 2.18 | 2.19 | 27.6M |
| 2024-04-22 | 2.17 | 2.19 | 2.13 | 2.18 | 33.9M |
| 2024-04-19 | 2.18 | 2.20 | 2.16 | 2.17 | 30.8M |
| 2024-04-18 | 2.18 | 2.22 | 2.16 | 2.17 | 39.6M |
| 2024-04-17 | 2.09 | 2.19 | 2.09 | 2.19 | 65.1M |
| 2024-04-16 | 2.14 | 2.17 | 2.08 | 2.09 | 58.7M |
| 2024-04-15 | 2.18 | 2.21 | 2.12 | 2.16 | 58.2M |
| 2024-04-12 | 2.24 | 2.26 | 2.19 | 2.19 | 54.5M |
| 2024-04-11 | 2.25 | 2.27 | 2.23 | 2.24 | 29.6M |
| 2024-04-10 | 2.28 | 2.29 | 2.24 | 2.25 | 33.5M |
| 2024-04-09 | 2.25 | 2.29 | 2.24 | 2.29 | 32.2M |
| 2024-04-08 | 2.29 | 2.30 | 2.24 | 2.25 | 42.6M |
| 2024-04-03 | 2.31 | 2.32 | 2.28 | 2.30 | 40.5M |
| 2024-04-02 | 2.34 | 2.34 | 2.30 | 2.31 | 31.4M |
| 2024-04-01 | 2.28 | 2.34 | 2.27 | 2.34 | 43.4M |
| 2024-03-29 | 2.29 | 2.30 | 2.25 | 2.28 | 37.9M |
| 2024-03-28 | 2.27 | 2.30 | 2.26 | 2.29 | 34.3M |
| 2024-03-27 | 2.31 | 2.32 | 2.27 | 2.27 | 39.2M |
| 2024-03-26 | 2.32 | 2.35 | 2.29 | 2.31 | 42.1M |
| 2024-03-25 | 2.34 | 2.36 | 2.32 | 2.32 | 53.3M |
| 2024-03-22 | 2.42 | 2.43 | 2.34 | 2.35 | 87.7M |
| 2024-03-21 | 2.51 | 2.53 | 2.43 | 2.43 | 108.3M |
| 2024-03-20 | 2.53 | 2.55 | 2.53 | 2.55 | 25.0M |
| 2024-03-19 | 2.57 | 2.58 | 2.54 | 2.54 | 29.1M |
| 2024-03-18 | 2.59 | 2.60 | 2.55 | 2.58 | 40.2M |
| 2024-03-15 | 2.54 | 2.60 | 2.52 | 2.59 | 42.7M |
| 2024-03-14 | 2.57 | 2.59 | 2.53 | 2.54 | 33.9M |
| 2024-03-13 | 2.60 | 2.60 | 2.55 | 2.56 | 30.8M |
| 2024-03-12 | 2.57 | 2.60 | 2.55 | 2.60 | 35.4M |
| 2024-03-11 | 2.49 | 2.57 | 2.48 | 2.57 | 45.6M |
| 2024-03-08 | 2.51 | 2.53 | 2.47 | 2.49 | 34.1M |
| 2024-03-07 | 2.53 | 2.56 | 2.51 | 2.51 | 29.7M |
| 2024-03-06 | 2.53 | 2.55 | 2.50 | 2.52 | 34.9M |
| 2024-03-05 | 2.59 | 2.60 | 2.52 | 2.53 | 53.9M |
| 2024-03-04 | 2.62 | 2.62 | 2.57 | 2.59 | 27.6M |
| 2024-03-01 | 2.63 | 2.64 | 2.60 | 2.61 | 31.2M |
| 2024-02-29 | 2.58 | 2.64 | 2.57 | 2.64 | 43.6M |
| 2024-02-28 | 2.63 | 2.69 | 2.58 | 2.58 | 62.2M |
| 2024-02-27 | 2.59 | 2.65 | 2.58 | 2.65 | 47.5M |
| 2024-02-26 | 2.55 | 2.62 | 2.54 | 2.59 | 52.2M |
| 2024-02-23 | 2.56 | 2.58 | 2.52 | 2.56 | 44.4M |
| 2024-02-22 | 2.55 | 2.59 | 2.53 | 2.56 | 36.2M |
| 2024-02-21 | 2.54 | 2.63 | 2.52 | 2.56 | 48.3M |
| 2024-02-20 | 2.58 | 2.58 | 2.52 | 2.55 | 39.9M |
| 2024-02-19 | 2.70 | 2.72 | 2.56 | 2.58 | 67.6M |
| 2024-02-08 | 2.61 | 2.75 | 2.60 | 2.66 | 88.5M |
| 2024-02-07 | 2.46 | 2.61 | 2.43 | 2.60 | 100.7M |
| 2024-02-06 | 2.28 | 2.47 | 2.25 | 2.45 | 72.9M |
| 2024-02-05 | 2.36 | 2.37 | 2.21 | 2.29 | 76.7M |
| 2024-02-02 | 2.43 | 2.48 | 2.30 | 2.37 | 54.9M |
| 2024-02-01 | 2.43 | 2.47 | 2.39 | 2.41 | 38.4M |
| 2024-01-31 | 2.55 | 2.56 | 2.45 | 2.45 | 58.6M |
| 2024-01-30 | 2.60 | 2.65 | 2.59 | 2.59 | 29.0M |
| 2024-01-29 | 2.69 | 2.69 | 2.62 | 2.62 | 28.5M |
| 2024-01-26 | 2.67 | 2.69 | 2.65 | 2.67 | 28.8M |
| 2024-01-25 | 2.61 | 2.68 | 2.59 | 2.67 | 39.1M |
| 2024-01-24 | 2.55 | 2.61 | 2.52 | 2.61 | 43.3M |
| 2024-01-23 | 2.54 | 2.57 | 2.50 | 2.55 | 29.4M |
| 2024-01-22 | 2.65 | 2.65 | 2.52 | 2.54 | 38.6M |
| 2024-01-19 | 2.65 | 2.70 | 2.63 | 2.65 | 29.4M |
| 2024-01-18 | 2.68 | 2.68 | 2.59 | 2.65 | 48.2M |
| 2024-01-17 | 2.73 | 2.74 | 2.68 | 2.69 | 28.0M |
| 2024-01-16 | 2.76 | 2.76 | 2.71 | 2.74 | 26.5M |
| 2024-01-15 | 2.74 | 2.79 | 2.72 | 2.76 | 23.9M |
| 2024-01-12 | 2.76 | 2.79 | 2.75 | 2.75 | 27.5M |
| 2024-01-11 | 2.76 | 2.78 | 2.72 | 2.76 | 33.6M |
| 2024-01-10 | 2.72 | 2.78 | 2.68 | 2.76 | 39.4M |
| 2024-01-09 | 2.70 | 2.75 | 2.70 | 2.72 | 28.2M |
| 2024-01-08 | 2.75 | 2.76 | 2.71 | 2.71 | 28.2M |
| 2024-01-05 | 2.78 | 2.79 | 2.74 | 2.76 | 28.9M |
| 2024-01-04 | 2.80 | 2.81 | 2.76 | 2.78 | 28.4M |
| 2024-01-03 | 2.81 | 2.82 | 2.79 | 2.80 | 20.4M |
| 2024-01-02 | 2.82 | 2.83 | 2.81 | 2.81 | 20.7M |