4.59
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.46 | 4.50 | 4.28 | 4.28 | 0.1M |
| 2024-12-30 | 4.80 | 4.81 | 4.24 | 4.55 | 0.2M |
| 2024-12-27 | 4.92 | 4.99 | 4.80 | 4.80 | 0.1M |
| 2024-12-24 | 5.00 | 5.06 | 4.90 | 4.92 | 0.1M |
| 2024-12-23 | 5.05 | 5.18 | 5.00 | 5.06 | 0.1M |
| 2024-12-20 | 5.05 | 5.15 | 5.00 | 5.02 | 0.0M |
| 2024-12-19 | 5.11 | 5.20 | 5.10 | 5.16 | 0.0M |
| 2024-12-18 | 5.18 | 5.32 | 5.11 | 5.25 | 0.0M |
| 2024-12-17 | 5.26 | 5.34 | 5.18 | 5.18 | 0.0M |
| 2024-12-16 | 5.36 | 5.36 | 5.16 | 5.30 | 0.0M |
| 2024-12-13 | 5.20 | 5.50 | 5.01 | 5.41 | 0.2M |
| 2024-12-12 | 5.10 | 5.25 | 5.06 | 5.25 | 0.1M |
| 2024-12-11 | 5.16 | 5.24 | 5.00 | 5.18 | 0.1M |
| 2024-12-10 | 5.28 | 5.28 | 5.14 | 5.16 | 0.1M |
| 2024-12-09 | 5.16 | 5.30 | 5.11 | 5.28 | 0.1M |
| 2024-12-06 | 5.20 | 5.31 | 5.20 | 5.22 | 0.0M |
| 2024-12-05 | 5.20 | 5.32 | 5.16 | 5.32 | 0.1M |
| 2024-12-04 | 5.14 | 5.32 | 5.14 | 5.28 | 0.0M |
| 2024-12-03 | 5.24 | 5.38 | 5.18 | 5.33 | 0.1M |
| 2024-12-02 | 5.35 | 5.35 | 5.21 | 5.30 | 0.0M |
| 2024-11-29 | 5.19 | 5.42 | 5.16 | 5.36 | 0.1M |
| 2024-11-28 | 5.30 | 5.38 | 5.14 | 5.30 | 0.1M |
| 2024-11-27 | 5.18 | 5.37 | 5.18 | 5.33 | 0.1M |
| 2024-11-26 | 5.48 | 5.50 | 5.25 | 5.38 | 0.1M |
| 2024-11-25 | 5.46 | 5.46 | 5.32 | 5.38 | 0.0M |
| 2024-11-22 | 5.60 | 5.60 | 5.32 | 5.46 | 0.1M |
| 2024-11-21 | 5.29 | 5.74 | 5.29 | 5.60 | 0.3M |
| 2024-11-20 | 5.20 | 5.34 | 5.07 | 5.30 | 0.1M |
| 2024-11-19 | 5.20 | 5.30 | 5.18 | 5.20 | 0.1M |
| 2024-11-18 | 5.17 | 5.25 | 4.99 | 5.23 | 0.1M |
| 2024-11-15 | 5.31 | 5.31 | 5.01 | 5.27 | 0.1M |
| 2024-11-14 | 5.43 | 5.43 | 5.14 | 5.31 | 0.1M |
| 2024-11-13 | 5.50 | 5.50 | 5.24 | 5.43 | 0.3M |
| 2024-11-12 | 5.76 | 5.76 | 5.55 | 5.56 | 0.2M |
| 2024-11-11 | 5.80 | 5.93 | 5.70 | 5.91 | 0.1M |
| 2024-11-08 | 5.90 | 6.00 | 5.85 | 5.93 | 0.1M |
| 2024-11-07 | 5.89 | 5.98 | 5.89 | 5.90 | 0.1M |
| 2024-11-06 | 5.90 | 6.00 | 5.88 | 5.89 | 0.1M |
| 2024-11-05 | 5.85 | 6.00 | 5.82 | 5.97 | 0.1M |
| 2024-11-04 | 6.06 | 6.06 | 5.86 | 5.88 | 0.2M |
| 2024-11-01 | 6.08 | 6.16 | 5.98 | 6.06 | 0.1M |
| 2024-10-31 | 6.10 | 6.10 | 5.90 | 6.08 | 0.2M |
| 2024-10-30 | 6.20 | 6.20 | 5.92 | 6.00 | 0.1M |
| 2024-10-29 | 6.40 | 6.40 | 6.00 | 6.09 | 0.2M |
| 2024-10-28 | 6.09 | 6.12 | 5.88 | 6.07 | 0.2M |
| 2024-10-25 | 6.54 | 6.54 | 6.02 | 6.09 | 0.2M |
| 2024-10-24 | 6.56 | 6.56 | 6.03 | 6.12 | 0.4M |
| 2024-10-23 | 6.53 | 6.75 | 6.43 | 6.44 | 0.2M |
| 2024-10-22 | 6.66 | 6.80 | 6.50 | 6.53 | 0.2M |
| 2024-10-21 | 6.50 | 6.83 | 6.41 | 6.65 | 0.2M |
| 2024-10-18 | 6.85 | 6.88 | 6.30 | 6.51 | 0.6M |
| 2024-10-17 | 5.79 | 7.22 | 5.75 | 6.85 | 1.8M |
| 2024-10-16 | 6.45 | 6.45 | 5.75 | 5.87 | 1.0M |
| 2024-10-15 | 7.47 | 7.47 | 6.40 | 6.49 | 1.1M |
| 2024-10-14 | 8.30 | 8.30 | 7.48 | 7.48 | 1.2M |
| 2024-10-10 | 8.91 | 8.91 | 7.90 | 8.30 | 1.6M |
| 2024-10-09 | 9.10 | 9.98 | 8.00 | 8.48 | 3.5M |
| 2024-10-08 | 11.24 | 11.68 | 9.20 | 9.20 | 16.3M |