3.57
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2.93 | 3.05 | 2.93 | 2.98 | 79.8M |
| 2023-12-28 | 2.83 | 2.99 | 2.81 | 2.95 | 128.3M |
| 2023-12-27 | 2.89 | 2.97 | 2.81 | 2.86 | 85.2M |
| 2023-12-26 | 2.97 | 2.98 | 2.87 | 2.89 | 91.5M |
| 2023-12-25 | 2.98 | 3.02 | 2.96 | 2.98 | 56.2M |
| 2023-12-22 | 3.04 | 3.06 | 2.98 | 3.00 | 76.8M |
| 2023-12-21 | 3.03 | 3.08 | 2.99 | 3.04 | 82.2M |
| 2023-12-20 | 3.16 | 3.17 | 3.05 | 3.05 | 97.1M |
| 2023-12-19 | 3.19 | 3.21 | 3.13 | 3.17 | 64.2M |
| 2023-12-18 | 3.26 | 3.26 | 3.18 | 3.19 | 70.1M |
| 2023-12-15 | 3.23 | 3.28 | 3.23 | 3.26 | 58.7M |
| 2023-12-14 | 3.32 | 3.34 | 3.25 | 3.25 | 65.9M |
| 2023-12-13 | 3.33 | 3.36 | 3.30 | 3.31 | 61.8M |
| 2023-12-12 | 3.32 | 3.36 | 3.29 | 3.34 | 68.8M |
| 2023-12-11 | 3.28 | 3.32 | 3.23 | 3.32 | 78.9M |
| 2023-12-08 | 3.33 | 3.36 | 3.27 | 3.27 | 80.4M |
| 2023-12-07 | 3.36 | 3.36 | 3.32 | 3.34 | 71.3M |
| 2023-12-06 | 3.37 | 3.42 | 3.35 | 3.36 | 71.2M |
| 2023-12-05 | 3.43 | 3.46 | 3.38 | 3.38 | 79.9M |
| 2023-12-04 | 3.48 | 3.52 | 3.45 | 3.45 | 84.8M |
| 2023-12-01 | 3.44 | 3.49 | 3.37 | 3.46 | 84.5M |
| 2023-11-30 | 3.52 | 3.52 | 3.39 | 3.41 | 96.5M |
| 2023-11-29 | 3.56 | 3.58 | 3.48 | 3.50 | 92.0M |
| 2023-11-28 | 3.51 | 3.58 | 3.47 | 3.58 | 108.7M |
| 2023-11-27 | 3.51 | 3.58 | 3.47 | 3.53 | 96.4M |
| 2023-11-24 | 3.60 | 3.61 | 3.51 | 3.51 | 128.8M |
| 2023-11-23 | 3.58 | 3.68 | 3.58 | 3.62 | 130.6M |
| 2023-11-22 | 3.70 | 3.71 | 3.60 | 3.60 | 179.6M |
| 2023-11-21 | 3.72 | 3.92 | 3.68 | 3.74 | 244.4M |
| 2023-11-20 | 3.72 | 3.77 | 3.69 | 3.70 | 157.3M |
| 2023-11-17 | 3.65 | 3.80 | 3.64 | 3.77 | 197.1M |
| 2023-11-16 | 3.80 | 3.83 | 3.67 | 3.68 | 188.8M |
| 2023-11-15 | 3.82 | 3.96 | 3.75 | 3.82 | 230.0M |
| 2023-11-14 | 3.71 | 3.86 | 3.69 | 3.81 | 224.0M |
| 2023-11-13 | 3.61 | 3.84 | 3.60 | 3.75 | 222.4M |
| 2023-11-10 | 3.68 | 3.71 | 3.58 | 3.60 | 153.8M |
| 2023-11-09 | 3.81 | 3.84 | 3.68 | 3.69 | 232.2M |
| 2023-11-08 | 3.69 | 4.06 | 3.63 | 3.89 | 408.3M |
| 2023-11-07 | 3.68 | 3.87 | 3.65 | 3.75 | 312.3M |
| 2023-11-06 | 3.61 | 3.70 | 3.58 | 3.68 | 218.6M |
| 2023-11-03 | 3.58 | 3.64 | 3.51 | 3.61 | 161.3M |
| 2023-11-02 | 3.56 | 3.68 | 3.47 | 3.59 | 224.8M |
| 2023-11-01 | 3.52 | 3.61 | 3.48 | 3.54 | 147.6M |
| 2023-10-31 | 3.59 | 3.69 | 3.48 | 3.52 | 153.3M |
| 2023-10-30 | 3.58 | 3.63 | 3.50 | 3.58 | 195.7M |
| 2023-10-27 | 3.61 | 3.77 | 3.60 | 3.60 | 287.0M |
| 2023-10-26 | 3.66 | 3.73 | 3.60 | 3.63 | 352.8M |
| 2023-10-25 | 3.34 | 3.65 | 3.33 | 3.65 | 275.8M |
| 2023-10-24 | 3.28 | 3.42 | 3.28 | 3.32 | 135.8M |
| 2023-10-23 | 3.33 | 3.43 | 3.27 | 3.28 | 169.2M |
| 2023-10-20 | 3.38 | 3.49 | 3.34 | 3.40 | 159.4M |
| 2023-10-19 | 3.55 | 3.55 | 3.40 | 3.41 | 242.9M |
| 2023-10-18 | 3.51 | 3.77 | 3.48 | 3.64 | 314.7M |
| 2023-10-17 | 3.63 | 3.65 | 3.47 | 3.58 | 252.0M |
| 2023-10-16 | 3.63 | 3.79 | 3.60 | 3.63 | 298.4M |
| 2023-10-13 | 3.57 | 3.85 | 3.54 | 3.69 | 506.1M |
| 2023-10-12 | 3.20 | 3.54 | 3.20 | 3.54 | 167.8M |
| 2023-10-11 | 3.28 | 3.30 | 3.21 | 3.22 | 120.0M |
| 2023-10-10 | 3.29 | 3.33 | 3.25 | 3.28 | 127.6M |
| 2023-10-09 | 3.35 | 3.41 | 3.30 | 3.31 | 174.6M |
| 2023-09-28 | 3.24 | 3.38 | 3.23 | 3.30 | 194.5M |
| 2023-09-27 | 3.30 | 3.30 | 3.22 | 3.22 | 130.8M |
| 2023-09-26 | 3.35 | 3.39 | 3.28 | 3.28 | 140.8M |
| 2023-09-25 | 3.42 | 3.44 | 3.34 | 3.35 | 112.7M |
| 2023-09-22 | 3.41 | 3.45 | 3.35 | 3.41 | 114.1M |
| 2023-09-21 | 3.42 | 3.47 | 3.38 | 3.39 | 109.5M |
| 2023-09-20 | 3.51 | 3.52 | 3.42 | 3.43 | 119.4M |
| 2023-09-19 | 3.59 | 3.61 | 3.50 | 3.51 | 158.8M |
| 2023-09-18 | 3.50 | 3.75 | 3.50 | 3.63 | 219.8M |
| 2023-09-15 | 3.71 | 3.71 | 3.56 | 3.56 | 207.2M |
| 2023-09-14 | 3.65 | 3.85 | 3.56 | 3.73 | 289.8M |
| 2023-09-13 | 3.69 | 3.74 | 3.61 | 3.64 | 190.5M |
| 2023-09-12 | 3.82 | 3.87 | 3.73 | 3.74 | 193.3M |
| 2023-09-11 | 3.76 | 3.90 | 3.73 | 3.79 | 237.6M |
| 2023-09-08 | 3.84 | 3.99 | 3.79 | 3.84 | 243.1M |
| 2023-09-07 | 3.89 | 3.96 | 3.74 | 3.88 | 299.6M |
| 2023-09-06 | 3.88 | 4.03 | 3.87 | 3.92 | 310.0M |
| 2023-09-05 | 4.06 | 4.10 | 3.86 | 3.87 | 335.5M |
| 2023-09-04 | 3.87 | 4.26 | 3.84 | 4.06 | 566.3M |
| 2023-09-01 | 3.63 | 3.99 | 3.62 | 3.95 | 505.6M |
| 2023-08-31 | 3.68 | 3.74 | 3.61 | 3.63 | 183.4M |
| 2023-08-30 | 3.81 | 3.89 | 3.69 | 3.73 | 390.8M |
| 2023-08-29 | 3.34 | 3.70 | 3.32 | 3.70 | 236.0M |
| 2023-08-28 | 3.53 | 3.54 | 3.35 | 3.36 | 240.6M |
| 2023-08-25 | 3.47 | 3.47 | 3.32 | 3.35 | 251.8M |
| 2023-08-24 | 3.62 | 3.64 | 3.49 | 3.50 | 267.4M |
| 2023-08-23 | 3.79 | 3.80 | 3.60 | 3.61 | 260.6M |
| 2023-08-22 | 3.95 | 3.99 | 3.70 | 3.77 | 266.7M |
| 2023-08-21 | 3.99 | 4.03 | 3.88 | 3.89 | 215.7M |
| 2023-08-18 | 4.00 | 4.18 | 3.85 | 4.06 | 367.8M |
| 2023-08-17 | 3.94 | 4.19 | 3.88 | 4.01 | 290.0M |
| 2023-08-16 | 4.12 | 4.16 | 3.92 | 3.99 | 265.1M |
| 2023-08-15 | 4.09 | 4.25 | 4.07 | 4.19 | 270.9M |
| 2023-08-14 | 4.17 | 4.22 | 4.03 | 4.08 | 241.2M |
| 2023-08-11 | 4.28 | 4.39 | 4.11 | 4.27 | 284.9M |
| 2023-08-10 | 4.39 | 4.39 | 4.22 | 4.29 | 308.5M |
| 2023-08-09 | 4.21 | 4.64 | 4.20 | 4.49 | 489.7M |
| 2023-08-08 | 4.58 | 4.62 | 4.26 | 4.27 | 380.9M |
| 2023-08-07 | 4.44 | 4.62 | 4.37 | 4.58 | 356.2M |
| 2023-08-04 | 4.63 | 4.77 | 4.51 | 4.52 | 451.2M |
| 2023-08-03 | 4.65 | 4.78 | 4.49 | 4.67 | 539.1M |
| 2023-08-02 | 4.88 | 5.30 | 4.62 | 4.63 | 876.2M |
| 2023-08-01 | 4.40 | 4.84 | 4.33 | 4.84 | 598.7M |
| 2023-07-31 | 4.01 | 4.40 | 4.01 | 4.40 | 325.9M |
| 2023-07-28 | 3.85 | 4.15 | 3.70 | 4.00 | 538.3M |
| 2023-07-27 | 4.01 | 4.18 | 3.91 | 4.00 | 397.2M |
| 2023-07-26 | 4.00 | 4.21 | 3.84 | 3.91 | 444.2M |
| 2023-07-25 | 4.05 | 4.30 | 4.03 | 4.09 | 522.2M |
| 2023-07-24 | 4.13 | 4.35 | 3.97 | 4.02 | 468.8M |
| 2023-07-21 | 4.30 | 4.37 | 4.11 | 4.22 | 538.5M |
| 2023-07-20 | 4.40 | 4.66 | 4.19 | 4.33 | 808.5M |
| 2023-07-19 | 3.84 | 4.36 | 3.73 | 4.36 | 741.0M |
| 2023-07-18 | 3.65 | 3.97 | 3.53 | 3.96 | 768.9M |
| 2023-07-17 | 3.21 | 3.61 | 3.11 | 3.61 | 457.9M |
| 2023-07-14 | 3.39 | 3.42 | 3.22 | 3.28 | 362.3M |
| 2023-07-13 | 3.38 | 3.54 | 3.38 | 3.43 | 606.6M |
| 2023-07-12 | 3.53 | 3.75 | 3.47 | 3.75 | 665.8M |
| 2023-07-11 | 3.16 | 3.41 | 3.11 | 3.41 | 417.1M |
| 2023-07-10 | 3.25 | 3.42 | 3.08 | 3.10 | 383.2M |
| 2023-07-07 | 3.40 | 3.67 | 3.29 | 3.32 | 632.8M |
| 2023-07-06 | 3.12 | 3.39 | 3.07 | 3.39 | 329.5M |
| 2023-07-05 | 3.28 | 3.28 | 3.02 | 3.08 | 611.8M |
| 2023-07-04 | 2.98 | 2.98 | 2.88 | 2.98 | 146.8M |
| 2023-07-03 | 2.46 | 2.71 | 2.46 | 2.71 | 189.6M |
| 2023-06-30 | 2.37 | 2.55 | 2.32 | 2.46 | 281.7M |
| 2023-06-29 | 2.74 | 2.78 | 2.52 | 2.52 | 375.0M |
| 2023-06-28 | 2.56 | 2.59 | 2.46 | 2.53 | 80.3M |
| 2023-06-27 | 2.48 | 2.59 | 2.46 | 2.57 | 79.5M |
| 2023-06-26 | 2.48 | 2.59 | 2.47 | 2.47 | 64.6M |
| 2023-06-21 | 2.54 | 2.58 | 2.52 | 2.52 | 57.8M |
| 2023-06-20 | 2.63 | 2.64 | 2.55 | 2.57 | 70.9M |
| 2023-06-19 | 2.61 | 2.69 | 2.59 | 2.63 | 72.1M |
| 2023-06-16 | 2.59 | 2.66 | 2.58 | 2.60 | 80.2M |
| 2023-06-15 | 2.58 | 2.66 | 2.53 | 2.59 | 127.3M |
| 2023-06-14 | 2.60 | 2.85 | 2.56 | 2.61 | 190.3M |
| 2023-06-13 | 2.54 | 2.61 | 2.54 | 2.60 | 79.0M |
| 2023-06-12 | 2.41 | 2.55 | 2.40 | 2.54 | 99.9M |
| 2023-06-09 | 2.37 | 2.45 | 2.37 | 2.43 | 80.9M |
| 2023-06-08 | 2.38 | 2.42 | 2.35 | 2.37 | 88.4M |
| 2023-06-07 | 2.49 | 2.50 | 2.39 | 2.42 | 111.8M |
| 2023-06-06 | 2.66 | 2.67 | 2.50 | 2.51 | 107.3M |
| 2023-06-05 | 2.58 | 2.68 | 2.56 | 2.65 | 128.6M |
| 2023-06-02 | 2.51 | 2.59 | 2.46 | 2.55 | 134.1M |
| 2023-06-01 | 2.56 | 2.79 | 2.54 | 2.56 | 226.7M |
| 2023-05-31 | 2.54 | 2.59 | 2.50 | 2.54 | 52.9M |
| 2023-05-30 | 2.53 | 2.57 | 2.49 | 2.56 | 85.3M |
| 2023-05-29 | 2.69 | 2.70 | 2.56 | 2.56 | 113.7M |
| 2023-05-26 | 2.71 | 2.90 | 2.68 | 2.73 | 157.2M |
| 2023-05-25 | 2.68 | 2.70 | 2.61 | 2.64 | 75.0M |
| 2023-05-24 | 2.72 | 2.74 | 2.68 | 2.68 | 56.3M |
| 2023-05-23 | 2.76 | 2.81 | 2.74 | 2.76 | 42.3M |
| 2023-05-22 | 2.78 | 2.80 | 2.74 | 2.77 | 40.5M |
| 2023-05-19 | 2.75 | 2.79 | 2.72 | 2.78 | 52.4M |
| 2023-05-18 | 2.84 | 2.86 | 2.75 | 2.78 | 66.6M |
| 2023-05-17 | 2.78 | 2.90 | 2.74 | 2.84 | 72.1M |
| 2023-05-16 | 2.97 | 2.98 | 2.87 | 2.87 | 53.5M |
| 2023-05-15 | 2.95 | 2.99 | 2.93 | 2.97 | 33.1M |
| 2023-05-12 | 3.04 | 3.08 | 2.96 | 2.96 | 54.8M |
| 2023-05-11 | 3.00 | 3.07 | 2.96 | 3.05 | 70.7M |
| 2023-05-10 | 2.92 | 3.04 | 2.89 | 3.02 | 85.6M |
| 2023-05-09 | 3.00 | 3.00 | 2.92 | 2.92 | 53.6M |
| 2023-05-08 | 3.01 | 3.07 | 2.99 | 3.00 | 43.0M |
| 2023-05-05 | 3.07 | 3.09 | 3.00 | 3.01 | 39.7M |
| 2023-05-04 | 3.03 | 3.16 | 3.02 | 3.08 | 69.4M |
| 2023-04-28 | 3.02 | 3.05 | 2.97 | 3.04 | 58.5M |
| 2023-04-27 | 3.03 | 3.08 | 3.00 | 3.01 | 55.1M |
| 2023-04-26 | 2.90 | 3.06 | 2.90 | 3.03 | 69.8M |
| 2023-04-25 | 3.06 | 3.07 | 2.93 | 2.99 | 87.6M |
| 2023-04-24 | 3.08 | 3.17 | 3.02 | 3.09 | 73.1M |
| 2023-04-21 | 3.18 | 3.22 | 3.09 | 3.10 | 68.7M |
| 2023-04-20 | 3.29 | 3.29 | 3.19 | 3.21 | 67.6M |
| 2023-04-19 | 3.34 | 3.35 | 3.25 | 3.31 | 59.9M |
| 2023-04-18 | 3.39 | 3.41 | 3.35 | 3.36 | 30.5M |
| 2023-04-17 | 3.37 | 3.42 | 3.36 | 3.38 | 29.5M |
| 2023-04-14 | 3.35 | 3.42 | 3.34 | 3.38 | 44.1M |
| 2023-04-13 | 3.38 | 3.43 | 3.34 | 3.34 | 49.7M |
| 2023-04-12 | 3.43 | 3.43 | 3.34 | 3.40 | 54.5M |
| 2023-04-11 | 3.37 | 3.47 | 3.33 | 3.44 | 60.1M |
| 2023-04-10 | 3.49 | 3.50 | 3.37 | 3.39 | 51.7M |
| 2023-04-07 | 3.45 | 3.52 | 3.45 | 3.49 | 30.7M |
| 2023-04-06 | 3.48 | 3.51 | 3.44 | 3.46 | 42.8M |
| 2023-04-04 | 3.59 | 3.62 | 3.50 | 3.51 | 54.5M |
| 2023-04-03 | 3.58 | 3.61 | 3.53 | 3.60 | 44.9M |
| 2023-03-31 | 3.51 | 3.63 | 3.50 | 3.58 | 55.1M |
| 2023-03-30 | 3.50 | 3.57 | 3.45 | 3.53 | 60.2M |
| 2023-03-29 | 3.55 | 3.60 | 3.47 | 3.49 | 62.0M |
| 2023-03-28 | 3.63 | 3.64 | 3.55 | 3.56 | 49.4M |
| 2023-03-27 | 3.70 | 3.76 | 3.61 | 3.62 | 66.0M |
| 2023-03-24 | 3.62 | 3.68 | 3.59 | 3.66 | 43.7M |
| 2023-03-23 | 3.61 | 3.63 | 3.58 | 3.62 | 37.4M |
| 2023-03-22 | 3.70 | 3.72 | 3.61 | 3.63 | 61.8M |
| 2023-03-21 | 3.56 | 3.77 | 3.55 | 3.68 | 107.0M |
| 2023-03-20 | 3.59 | 3.62 | 3.53 | 3.54 | 67.8M |
| 2023-03-17 | 3.69 | 3.70 | 3.61 | 3.61 | 55.0M |
| 2023-03-16 | 3.75 | 3.78 | 3.66 | 3.67 | 51.9M |
| 2023-03-15 | 3.74 | 3.80 | 3.73 | 3.77 | 50.5M |
| 2023-03-14 | 3.78 | 3.80 | 3.65 | 3.74 | 84.8M |
| 2023-03-13 | 3.79 | 3.84 | 3.71 | 3.78 | 93.9M |
| 2023-03-10 | 3.98 | 3.99 | 3.88 | 3.88 | 78.4M |
| 2023-03-09 | 4.09 | 4.10 | 4.01 | 4.02 | 43.2M |
| 2023-03-08 | 3.99 | 4.09 | 3.98 | 4.09 | 51.6M |
| 2023-03-07 | 4.11 | 4.15 | 4.03 | 4.03 | 65.3M |
| 2023-03-06 | 4.17 | 4.28 | 4.10 | 4.12 | 89.1M |
| 2023-03-03 | 4.09 | 4.16 | 4.07 | 4.15 | 58.7M |
| 2023-03-02 | 4.19 | 4.20 | 4.09 | 4.09 | 65.7M |
| 2023-03-01 | 4.16 | 4.23 | 4.12 | 4.19 | 79.3M |
| 2023-02-28 | 4.09 | 4.23 | 3.97 | 4.18 | 123.9M |
| 2023-02-27 | 4.24 | 4.26 | 4.07 | 4.09 | 107.3M |
| 2023-02-24 | 4.20 | 4.26 | 4.14 | 4.18 | 67.0M |
| 2023-02-23 | 4.20 | 4.23 | 4.17 | 4.19 | 63.7M |
| 2023-02-22 | 4.27 | 4.27 | 4.20 | 4.22 | 59.5M |
| 2023-02-21 | 4.25 | 4.33 | 4.23 | 4.28 | 73.0M |
| 2023-02-20 | 4.22 | 4.25 | 4.17 | 4.25 | 55.8M |
| 2023-02-17 | 4.25 | 4.26 | 4.20 | 4.21 | 64.6M |
| 2023-02-16 | 4.39 | 4.42 | 4.23 | 4.28 | 99.3M |
| 2023-02-15 | 4.37 | 4.47 | 4.35 | 4.36 | 79.3M |
| 2023-02-14 | 4.44 | 4.45 | 4.34 | 4.37 | 55.2M |
| 2023-02-13 | 4.35 | 4.44 | 4.33 | 4.41 | 76.3M |
| 2023-02-10 | 4.54 | 4.55 | 4.42 | 4.45 | 80.5M |
| 2023-02-09 | 4.54 | 4.57 | 4.49 | 4.55 | 48.4M |
| 2023-02-08 | 4.60 | 4.60 | 4.53 | 4.54 | 40.6M |
| 2023-02-07 | 4.51 | 4.59 | 4.51 | 4.58 | 57.8M |
| 2023-02-06 | 4.58 | 4.62 | 4.50 | 4.51 | 59.3M |
| 2023-02-03 | 4.64 | 4.67 | 4.52 | 4.58 | 72.8M |
| 2023-02-02 | 4.72 | 4.72 | 4.61 | 4.63 | 110.3M |
| 2023-02-01 | 4.51 | 4.87 | 4.49 | 4.72 | 205.2M |
| 2023-01-31 | 4.44 | 4.56 | 4.39 | 4.50 | 111.6M |
| 2023-01-30 | 4.47 | 4.65 | 4.43 | 4.44 | 171.3M |
| 2023-01-20 | 4.26 | 4.42 | 4.26 | 4.41 | 78.9M |
| 2023-01-19 | 4.35 | 4.35 | 4.17 | 4.24 | 99.8M |
| 2023-01-18 | 4.39 | 4.43 | 4.35 | 4.35 | 44.4M |
| 2023-01-17 | 4.43 | 4.44 | 4.37 | 4.39 | 45.3M |
| 2023-01-16 | 4.42 | 4.45 | 4.36 | 4.42 | 51.1M |
| 2023-01-13 | 4.42 | 4.46 | 4.40 | 4.42 | 46.2M |
| 2023-01-12 | 4.37 | 4.49 | 4.36 | 4.44 | 82.1M |
| 2023-01-11 | 4.45 | 4.47 | 4.37 | 4.37 | 86.2M |
| 2023-01-10 | 4.47 | 4.56 | 4.40 | 4.50 | 122.2M |
| 2023-01-09 | 4.47 | 4.55 | 4.45 | 4.46 | 95.4M |
| 2023-01-06 | 4.43 | 4.53 | 4.41 | 4.48 | 101.3M |
| 2023-01-05 | 4.46 | 4.66 | 4.41 | 4.49 | 174.9M |
| 2023-01-04 | 4.38 | 4.48 | 4.35 | 4.43 | 102.5M |
| 2023-01-03 | 4.27 | 4.42 | 4.23 | 4.41 | 153.5M |