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
2022-12-30 23.30 23.47 22.92 23.07 0.1M
2022-12-29 22.93 23.39 22.76 23.20 0.1M
2022-12-28 22.93 23.37 22.71 22.94 0.1M
2022-12-27 23.38 23.50 22.67 22.91 0.4M
2022-12-23 23.43 23.50 23.01 23.01 0.1M
2022-12-22 24.33 24.40 23.45 23.63 0.2M
2022-12-21 23.80 24.50 23.57 24.50 0.2M
2022-12-20 24.20 24.49 24.00 24.13 0.2M
2022-12-19 24.75 24.85 24.07 24.31 0.2M
2022-12-16 25.03 25.35 24.79 24.90 0.1M
2022-12-15 25.04 25.40 24.51 24.90 0.2M
2022-12-14 25.18 25.40 24.66 24.90 0.1M
2022-12-13 25.86 25.99 25.03 25.20 0.2M
2022-12-12 25.70 26.09 25.37 25.92 0.2M
2022-12-09 26.24 26.25 25.60 25.60 0.2M
2022-12-08 25.71 26.29 25.71 26.25 0.4M
2022-12-07 24.88 25.00 24.36 24.98 0.2M
2022-12-06 24.16 24.52 24.05 24.41 0.2M
2022-12-05 24.04 24.04 23.33 23.45 0.2M
2022-12-02 23.26 24.60 23.10 24.60 0.2M
2022-12-01 24.20 24.20 23.20 23.60 0.2M
2022-11-30 23.15 24.80 23.15 24.45 0.4M
2022-11-29 22.00 22.70 22.00 22.67 0.3M
2022-11-28 21.05 21.59 20.71 21.47 0.4M
2022-11-25 21.35 21.35 20.61 20.72 0.5M
2022-11-24 21.75 21.97 21.55 21.55 0.1M
2022-11-23 21.80 22.00 21.43 21.89 0.2M
2022-11-22 22.22 22.38 21.90 22.09 0.3M
2022-11-21 22.97 23.12 22.74 23.08 0.1M
2022-11-18 22.64 23.30 22.53 22.91 0.1M
2022-11-17 22.82 23.55 22.61 23.34 0.2M
2022-11-16 23.36 23.80 23.13 23.20 0.1M
2022-11-15 24.16 24.39 23.55 24.08 0.3M
2022-11-14 23.73 23.95 23.44 23.63 0.2M
2022-11-11 24.05 24.23 23.85 24.05 0.2M
2022-11-10 22.50 23.99 22.42 23.86 0.3M
2022-11-09 23.42 23.96 22.90 22.90 0.3M
2022-11-08 24.96 25.14 24.70 25.00 0.1M
2022-11-07 25.42 25.69 24.86 25.07 0.3M
2022-11-04 26.16 26.17 24.41 24.70 0.4M
2022-11-03 24.42 25.40 24.23 25.40 0.3M
2022-11-02 24.50 24.55 23.82 23.82 0.3M
2022-11-01 23.87 23.90 23.27 23.31 0.3M
2022-10-31 22.42 22.98 22.33 22.97 0.4M
2022-10-28 21.63 22.14 20.85 22.09 1.3M
2022-10-27 23.85 23.85 22.90 23.20 0.3M
2022-10-26 23.73 24.20 23.51 23.99 0.3M
2022-10-25 23.52 23.90 22.66 23.90 0.8M
2022-10-24 23.69 24.15 22.91 23.61 1.2M
2022-10-21 25.45 25.90 25.22 25.90 0.1M
2022-10-20 24.99 25.88 24.91 25.25 0.1M
2022-10-19 25.80 25.90 25.24 25.47 0.2M
2022-10-18 26.50 27.10 26.07 26.40 0.4M
2022-10-17 25.18 26.19 24.91 26.19 0.2M
2022-10-14 25.76 25.76 24.90 24.90 0.1M
2022-10-13 25.55 25.55 24.51 25.20 0.2M
2022-10-12 25.15 26.10 25.10 25.50 0.3M
2022-10-11 25.19 25.40 24.22 24.70 0.5M
2022-10-10 24.83 25.10 24.37 24.60 0.5M
2022-10-07 25.38 26.15 25.29 25.40 0.4M
2022-10-06 26.30 26.69 26.16 26.50 0.2M
2022-10-05 26.99 27.10 26.55 26.80 0.3M
2022-10-04 26.12 28.08 25.94 27.30 1.4M
2022-10-03 24.89 26.14 24.69 25.80 0.5M
2022-09-30 24.90 26.25 24.55 25.30 0.9M
2022-09-29 27.08 27.08 25.51 25.81 0.8M
2022-09-28 27.60 27.75 26.93 27.70 0.2M
2022-09-27 27.90 28.76 27.80 27.90 0.2M
2022-09-26 28.20 28.33 27.76 28.02 0.2M
2022-09-23 27.45 27.56 26.62 27.50 0.4M
2022-09-22 27.61 28.00 27.45 27.60 0.1M
2022-09-21 27.90 28.00 27.51 27.51 0.1M
2022-09-20 28.24 28.35 27.81 27.98 0.2M
2022-09-19 27.42 27.99 27.16 27.99 0.1M
2022-09-16 27.60 27.69 27.10 27.17 0.1M
2022-09-15 27.75 27.99 27.30 27.45 0.2M
2022-09-14 27.98 28.24 27.90 28.08 0.2M
2022-09-13 28.80 29.24 28.40 28.70 0.4M
2022-09-12 28.39 28.72 28.32 28.70 0.3M
2022-09-09 28.03 28.48 27.90 28.25 0.3M
2022-09-08 27.69 27.85 27.33 27.71 0.3M
2022-09-07 28.40 28.86 28.36 28.84 0.3M
2022-09-06 28.00 28.68 27.73 27.75 0.5M
2022-09-05 27.65 27.86 26.84 27.07 1.0M
2022-09-02 28.90 29.38 27.26 27.51 1.4M
2022-09-01 29.44 29.80 29.13 29.65 0.9M
2022-08-31 30.65 31.09 30.33 30.69 0.7M
2022-08-30 33.39 33.65 31.60 32.05 1.5M
2022-08-29 33.77 34.98 33.39 34.80 0.3M
2022-08-26 34.03 34.49 33.60 33.85 0.2M
2022-08-25 32.80 34.07 32.65 34.07 0.3M
2022-08-24 33.28 33.94 32.90 33.70 0.7M
2022-08-23 35.15 35.15 34.18 34.60 0.2M
2022-08-22 35.36 35.70 34.71 35.30 0.2M
2022-08-19 35.25 35.40 34.75 34.93 0.2M
2022-08-18 35.68 36.11 35.40 36.00 0.1M
2022-08-17 35.91 36.99 35.86 36.18 0.3M
2022-08-16 35.95 35.95 35.43 35.76 0.1M
2022-08-15 35.75 35.95 35.30 35.73 0.2M
2022-08-12 35.42 35.71 35.20 35.71 0.1M
2022-08-11 35.29 36.00 35.15 35.60 0.2M
2022-08-10 34.70 35.30 33.51 35.13 0.5M
2022-08-09 36.24 36.28 35.51 35.85 0.1M
2022-08-08 36.33 36.88 36.26 36.26 0.1M
2022-08-05 36.48 36.64 35.91 36.20 0.3M
2022-08-04 36.80 37.85 36.57 37.10 0.3M
2022-08-03 36.33 36.60 35.60 36.49 0.2M
2022-08-02 35.68 36.41 35.31 35.80 0.3M
2022-08-01 36.76 36.85 36.13 36.40 0.3M
2022-07-29 35.61 35.90 35.13 35.80 0.2M
2022-07-28 35.87 36.66 35.86 36.49 0.2M
2022-07-27 35.77 36.55 35.76 36.50 0.1M
2022-07-26 35.77 36.50 35.52 35.73 0.2M
2022-07-25 34.82 35.79 34.82 35.40 0.1M
2022-07-22 35.68 35.89 34.81 34.95 0.2M
2022-07-21 35.69 36.25 35.13 36.10 0.4M
2022-07-20 36.00 36.10 35.40 35.80 0.3M
2022-07-19 36.39 36.80 35.73 36.65 0.5M
2022-07-18 37.16 37.24 36.45 36.55 0.3M
2022-07-15 37.33 38.06 36.75 37.70 0.6M
2022-07-14 35.17 37.80 35.09 37.24 0.8M
2022-07-13 34.56 35.40 33.71 34.50 2.0M
2022-07-12 35.34 35.95 34.19 34.49 1.8M
2022-07-11 38.10 39.48 38.01 38.58 0.7M
2022-07-08 40.10 40.80 39.88 40.60 0.4M
2022-07-07 40.10 41.75 39.96 41.75 0.6M
2022-07-06 38.54 39.62 38.51 39.55 0.2M
2022-07-05 38.02 39.00 37.81 39.00 0.4M
2022-07-04 38.03 39.00 38.03 38.85 0.2M
2022-07-01 38.06 38.69 37.61 38.25 0.1M
2022-06-30 38.20 38.44 37.56 38.38 0.2M
2022-06-29 38.55 38.90 37.55 38.90 0.2M
2022-06-28 39.56 39.99 39.11 39.70 0.4M
2022-06-27 37.95 38.29 37.66 38.00 0.3M
2022-06-24 37.51 37.75 37.20 37.50 0.2M
2022-06-23 37.71 37.88 37.01 37.50 0.3M
2022-06-22 36.37 36.50 35.11 36.20 0.2M
2022-06-21 36.13 36.80 35.85 36.51 0.2M
2022-06-20 36.11 37.00 36.02 37.00 0.1M
2022-06-17 35.61 36.08 35.41 35.70 0.2M
2022-06-16 36.11 36.20 34.01 34.50 0.5M
2022-06-15 36.78 36.78 35.85 36.39 0.5M
2022-06-14 36.61 38.00 36.20 38.00 0.5M
2022-06-13 37.59 38.10 35.75 36.13 0.7M
2022-06-10 38.04 38.12 36.65 37.20 0.5M
2022-06-09 35.70 36.12 35.03 35.30 0.3M
2022-06-08 35.91 36.40 35.65 36.40 0.3M
2022-06-07 34.97 35.79 34.75 35.72 0.2M
2022-06-06 35.46 36.20 35.20 35.56 0.3M
2022-06-03 34.16 34.70 33.96 34.20 0.2M
2022-06-02 33.89 34.79 33.62 34.79 0.3M
2022-06-01 33.50 33.93 33.21 33.73 0.2M
2022-05-31 32.75 33.60 32.75 33.16 0.4M
2022-05-30 32.45 32.75 32.33 32.63 0.2M
2022-05-27 31.64 32.50 31.43 32.39 0.2M
2022-05-26 31.38 32.55 31.04 32.34 0.1M
2022-05-25 31.17 31.45 30.40 30.98 0.2M
2022-05-24 30.73 30.88 29.50 29.60 0.3M
2022-05-23 32.55 32.75 31.82 32.16 0.2M
2022-05-20 32.10 32.75 30.90 31.50 0.4M
2022-05-19 31.59 32.02 31.22 31.91 0.5M
2022-05-18 31.50 31.70 30.65 30.70 0.4M
2022-05-17 30.86 31.05 30.44 30.90 0.4M
2022-05-16 29.02 29.45 28.71 29.10 0.2M
2022-05-13 28.55 29.35 28.55 29.20 0.4M
2022-05-12 27.20 28.10 26.97 27.60 0.3M
2022-05-11 28.20 28.32 26.80 26.83 0.3M
2022-05-10 25.33 26.26 24.91 25.66 0.2M
2022-05-09 26.95 27.05 24.90 24.90 0.5M
2022-05-06 27.71 27.83 26.96 27.30 0.2M
2022-05-05 28.93 29.00 27.21 27.50 0.3M
2022-05-04 28.60 29.40 28.14 29.37 0.2M
2022-05-03 28.18 28.57 28.09 28.57 0.1M
2022-05-02 27.69 28.00 27.26 27.35 0.2M
2022-04-29 27.84 28.47 27.19 27.22 0.2M
2022-04-28 27.19 27.80 26.94 27.70 0.3M
2022-04-27 26.83 27.25 26.40 27.20 0.2M
2022-04-26 26.98 26.99 25.72 25.72 0.2M
2022-04-25 26.47 26.99 25.71 26.99 0.2M
2022-04-22 27.36 27.59 26.80 26.99 0.1M
2022-04-21 26.79 27.39 26.26 26.40 0.3M
2022-04-20 28.24 28.50 27.21 27.40 0.1M
2022-04-19 28.48 28.53 27.86 28.45 0.1M
2022-04-14 28.06 28.20 27.56 27.75 0.1M
2022-04-13 27.16 27.45 26.59 27.45 0.1M
2022-04-12 26.00 26.85 25.79 26.30 0.1M
2022-04-11 26.36 26.62 25.22 26.27 0.4M
2022-04-08 27.55 28.21 27.39 27.54 0.1M
2022-04-07 27.55 28.30 27.21 27.50 0.2M
2022-04-06 28.09 28.25 27.16 27.83 0.3M
2022-04-05 28.75 29.45 27.83 28.13 0.4M
2022-04-04 27.70 28.66 27.70 28.40 0.5M
2022-04-01 25.65 26.65 25.65 26.20 0.4M
2022-03-31 25.30 26.29 24.81 25.29 0.5M
2022-03-30 25.27 25.98 25.25 25.58 0.3M
2022-03-29 25.03 25.29 24.41 24.93 0.2M
2022-03-28 24.61 25.29 24.30 25.03 0.2M
2022-03-25 24.59 25.13 24.33 25.00 0.6M
2022-03-24 26.09 26.49 25.90 26.11 0.2M
2022-03-23 26.02 26.43 25.51 25.51 0.3M
2022-03-22 24.94 25.89 24.88 25.70 0.2M
2022-03-21 24.81 25.17 24.32 24.80 0.3M
2022-03-18 24.59 25.98 24.12 25.50 0.5M
2022-03-17 24.27 24.90 23.61 24.26 0.4M
2022-03-16 22.51 24.88 22.43 24.00 0.8M
2022-03-15 19.16 20.99 18.35 20.98 1.2M
2022-03-14 21.08 21.10 19.60 19.88 1.4M
2022-03-11 22.70 23.26 21.70 21.89 0.5M
2022-03-10 23.20 23.24 22.11 22.46 0.4M
2022-03-09 21.72 23.50 21.54 23.40 1.0M
2022-03-08 21.69 23.40 21.41 22.25 2.2M
2022-03-07 23.86 24.10 23.11 23.50 0.8M
2022-03-04 25.00 25.00 23.43 24.52 1.0M
2022-03-03 26.78 27.08 26.22 26.50 0.2M
2022-03-02 27.36 27.69 27.20 27.40 0.1M
2022-03-01 27.60 27.61 26.61 26.93 0.2M
2022-02-28 27.02 27.69 26.81 27.41 0.2M
2022-02-25 26.91 27.45 26.53 27.23 0.3M
2022-02-24 26.36 26.80 25.21 26.80 0.9M
2022-02-23 27.80 27.85 26.81 26.81 0.2M
2022-02-22 26.80 26.90 26.01 26.60 0.4M
2022-02-21 27.49 27.85 24.62 25.45 0.7M
2022-02-18 27.73 28.04 27.06 27.60 0.2M
2022-02-17 28.60 28.69 27.70 27.99 0.3M
2022-02-16 28.00 28.00 27.31 27.85 0.2M
2022-02-15 27.22 27.79 27.14 27.79 0.2M
2022-02-14 26.27 26.69 25.65 26.65 0.6M
2022-02-11 26.29 26.64 25.51 25.75 0.3M
2022-02-10 27.07 27.23 26.57 26.57 0.2M
2022-02-09 27.41 27.99 27.25 27.99 0.2M
2022-02-08 26.38 27.23 26.21 27.23 0.2M
2022-02-07 27.15 27.29 26.92 27.16 0.1M
2022-02-04 26.62 26.98 26.33 26.91 0.2M
2022-02-03 26.47 26.58 25.61 25.80 0.3M
2022-02-02 26.55 27.61 26.41 26.57 0.6M
2022-02-01 26.59 27.11 26.12 26.65 0.2M
2022-01-31 25.04 26.59 25.04 26.59 0.3M
2022-01-28 25.49 25.54 24.36 25.10 1.3M
2022-01-27 27.27 28.25 27.20 27.20 0.2M
2022-01-26 27.92 28.48 27.63 27.84 0.2M
2022-01-25 27.37 27.65 26.79 27.50 0.3M
2022-01-24 28.35 28.55 26.12 27.40 1.6M
2022-01-21 29.41 30.00 28.70 28.70 0.3M
2022-01-20 29.24 30.19 29.24 29.40 0.2M
2022-01-19 28.85 29.50 28.72 28.75 0.3M
2022-01-18 29.96 30.00 29.31 29.90 0.2M
2022-01-17 30.16 30.30 30.04 30.29 0.1M
2022-01-14 29.31 29.79 29.04 29.65 0.2M
2022-01-13 29.06 29.45 28.70 29.10 0.2M
2022-01-12 28.99 29.60 28.91 29.53 0.2M
2022-01-11 27.02 28.15 27.02 27.84 0.3M
2022-01-10 27.66 27.87 26.50 27.17 0.8M
2022-01-07 28.03 28.08 27.61 27.78 0.3M
2022-01-06 27.80 28.43 27.61 28.15 0.3M
2022-01-05 28.80 29.07 28.15 28.30 0.7M
2022-01-04 31.16 31.22 30.14 30.74 0.3M
2022-01-03 30.02 31.20 29.91 30.95 0.5M