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
2022-12-30 7.48 7.58 7.48 7.57 2.5M
2022-12-29 7.48 7.52 7.43 7.48 2.2M
2022-12-28 7.60 7.63 7.44 7.48 3.5M
2022-12-27 7.58 7.68 7.55 7.64 2.5M
2022-12-26 7.50 7.60 7.50 7.57 1.6M
2022-12-23 7.44 7.59 7.44 7.54 1.8M
2022-12-22 7.63 7.69 7.49 7.52 2.8M
2022-12-21 7.65 7.72 7.58 7.61 2.3M
2022-12-20 7.73 7.73 7.57 7.66 3.5M
2022-12-19 7.88 7.91 7.62 7.68 4.4M
2022-12-16 7.92 7.98 7.81 7.88 3.0M
2022-12-15 7.88 7.93 7.85 7.92 2.5M
2022-12-14 8.00 8.03 7.88 7.88 3.5M
2022-12-13 7.95 8.02 7.92 8.02 3.1M
2022-12-12 8.14 8.14 7.93 7.95 5.8M
2022-12-09 8.12 8.15 8.05 8.13 3.8M
2022-12-08 8.14 8.20 8.09 8.14 4.8M
2022-12-07 8.15 8.23 8.11 8.16 5.7M
2022-12-06 8.23 8.28 8.12 8.15 6.2M
2022-12-05 8.10 8.27 8.08 8.26 9.9M
2022-12-02 8.03 8.09 7.97 8.09 5.1M
2022-12-01 8.13 8.18 7.99 8.05 8.4M
2022-11-30 8.23 8.26 8.06 8.09 6.5M
2022-11-29 8.09 8.26 8.05 8.23 8.5M
2022-11-28 8.05 8.06 7.91 7.98 6.0M
2022-11-25 8.04 8.19 7.99 8.11 6.6M
2022-11-24 8.19 8.24 7.98 8.05 10.7M
2022-11-23 8.09 8.40 8.04 8.27 17.3M
2022-11-22 7.93 8.23 7.93 8.13 9.8M
2022-11-21 7.96 8.00 7.88 7.96 3.2M
2022-11-18 8.09 8.10 7.98 7.98 3.6M
2022-11-17 7.96 8.09 7.93 8.08 5.4M
2022-11-16 8.04 8.07 7.95 7.98 3.2M
2022-11-15 7.98 8.04 7.93 8.03 4.6M
2022-11-14 8.02 8.08 7.96 7.99 6.2M
2022-11-11 8.01 8.05 7.91 7.99 8.3M
2022-11-10 7.90 7.95 7.80 7.92 3.1M
2022-11-09 7.98 8.01 7.88 7.90 3.8M
2022-11-08 7.93 8.01 7.86 7.93 4.1M
2022-11-07 7.93 8.01 7.88 7.95 4.6M
2022-11-04 7.83 7.93 7.83 7.93 4.7M
2022-11-03 7.73 7.87 7.72 7.83 4.6M
2022-11-02 7.76 7.80 7.73 7.77 3.5M
2022-11-01 7.58 7.77 7.58 7.76 5.4M
2022-10-31 7.41 7.58 7.38 7.57 5.0M
2022-10-28 7.64 7.64 7.35 7.36 4.3M
2022-10-27 7.65 7.69 7.62 7.63 2.7M
2022-10-26 7.55 7.67 7.55 7.63 3.4M
2022-10-25 7.54 7.62 7.45 7.54 3.7M
2022-10-24 7.77 7.83 7.50 7.55 5.6M
2022-10-21 7.70 7.84 7.69 7.77 4.5M
2022-10-20 7.70 7.75 7.64 7.69 4.2M
2022-10-19 7.78 7.83 7.69 7.70 4.1M
2022-10-18 7.79 7.82 7.73 7.76 3.5M
2022-10-17 7.67 7.77 7.63 7.76 4.0M
2022-10-14 7.66 7.72 7.65 7.71 4.9M
2022-10-13 7.59 7.68 7.54 7.61 2.9M
2022-10-12 7.49 7.63 7.40 7.63 2.9M
2022-10-11 7.43 7.53 7.38 7.50 2.4M
2022-10-10 7.59 7.63 7.48 7.48 3.3M
2022-09-30 7.35 7.69 7.35 7.58 5.8M
2022-09-29 7.50 7.53 7.31 7.39 4.2M
2022-09-28 7.58 7.58 7.41 7.43 3.5M
2022-09-27 7.45 7.60 7.45 7.58 3.8M
2022-09-26 7.63 7.70 7.42 7.45 4.9M
2022-09-23 7.72 7.83 7.63 7.67 4.3M
2022-09-22 7.73 7.88 7.70 7.73 3.4M
2022-09-21 7.75 7.83 7.58 7.78 3.9M
2022-09-20 7.65 7.77 7.65 7.72 3.2M
2022-09-19 7.70 7.74 7.53 7.67 4.8M
2022-09-16 8.24 8.24 7.70 7.70 12.2M
2022-09-15 8.36 8.39 8.08 8.25 7.0M
2022-09-14 8.29 8.31 8.21 8.29 6.3M
2022-09-13 8.46 8.48 8.34 8.37 6.6M
2022-09-09 8.23 8.46 8.21 8.42 10.2M
2022-09-08 8.31 8.46 8.25 8.26 5.9M
2022-09-07 8.32 8.33 8.23 8.29 4.7M
2022-09-06 8.23 8.33 8.20 8.29 7.2M
2022-09-05 8.10 8.23 8.04 8.23 7.1M
2022-09-02 8.26 8.28 8.05 8.13 6.5M
2022-09-01 8.16 8.39 8.13 8.19 7.4M
2022-08-31 8.28 8.30 8.08 8.17 8.8M
2022-08-30 8.23 8.36 8.18 8.33 6.4M
2022-08-29 8.15 8.23 8.08 8.22 5.4M
2022-08-26 8.38 8.42 8.17 8.23 9.1M
2022-08-25 8.23 8.45 8.20 8.38 9.4M
2022-08-24 8.36 8.38 8.17 8.19 6.0M
2022-08-23 8.39 8.39 8.30 8.34 4.0M
2022-08-22 8.26 8.40 8.17 8.39 7.1M
2022-08-19 8.31 8.34 8.24 8.26 4.9M
2022-08-18 8.29 8.29 8.21 8.27 6.0M
2022-08-17 8.41 8.46 8.24 8.32 9.3M
2022-08-16 8.43 8.55 8.36 8.42 6.9M
2022-08-15 8.39 8.49 8.36 8.39 5.3M
2022-08-12 8.28 8.46 8.25 8.43 9.5M
2022-08-11 8.24 8.38 8.22 8.32 10.6M
2022-08-10 8.28 8.28 8.13 8.19 6.2M
2022-08-09 8.29 8.33 8.23 8.26 4.7M
2022-08-08 8.25 8.42 8.19 8.31 5.5M
2022-08-05 8.22 8.28 8.14 8.27 4.8M
2022-08-04 8.10 8.23 8.04 8.23 5.4M
2022-08-03 8.12 8.25 8.05 8.07 8.5M
2022-08-02 8.63 8.72 8.01 8.16 17.4M
2022-08-01 8.81 8.81 8.64 8.72 9.7M
2022-07-29 9.16 9.16 8.83 8.87 12.4M
2022-07-28 9.13 9.19 9.09 9.17 7.5M
2022-07-27 9.19 9.19 9.04 9.09 6.4M
2022-07-26 9.12 9.23 8.99 9.23 8.0M
2022-07-25 9.51 9.52 9.08 9.12 15.6M
2022-07-22 9.42 9.63 9.34 9.57 10.1M
2022-07-21 9.53 9.65 9.44 9.45 11.7M
2022-07-20 9.68 9.78 9.53 9.55 10.9M
2022-07-19 9.88 9.89 9.61 9.65 13.1M
2022-07-18 9.34 9.96 9.34 9.88 20.9M
2022-07-15 9.71 9.71 9.30 9.31 13.6M
2022-07-14 9.91 9.95 9.52 9.68 17.7M
2022-07-13 10.22 10.23 9.82 9.95 27.8M
2022-07-12 9.57 10.09 9.52 10.00 29.7M
2022-07-11 9.53 9.80 9.50 9.57 20.7M
2022-07-08 9.18 9.71 9.08 9.58 23.6M
2022-07-07 9.10 9.10 8.95 9.02 5.8M
2022-07-06 9.19 9.23 8.93 8.98 10.5M
2022-07-05 9.43 9.43 9.18 9.29 13.0M
2022-07-04 9.48 9.63 9.27 9.34 14.1M
2022-07-01 9.63 9.88 9.48 9.54 22.7M
2022-06-30 9.15 9.73 9.13 9.57 29.1M
2022-06-29 8.77 9.58 8.76 9.33 35.5M
2022-06-28 8.75 8.81 8.68 8.81 8.0M
2022-06-27 8.83 8.90 8.73 8.78 9.2M
2022-06-24 8.87 8.92 8.72 8.78 10.7M
2022-06-23 8.80 8.92 8.64 8.92 10.7M
2022-06-22 9.20 9.25 8.78 8.80 16.2M
2022-06-21 9.30 9.32 9.11 9.20 12.8M
2022-06-20 8.99 9.42 8.96 9.31 18.9M
2022-06-17 9.33 9.33 8.77 9.05 22.9M
2022-06-16 9.84 9.88 9.53 9.69 21.8M
2022-06-15 9.28 9.88 9.26 9.75 34.0M
2022-06-14 9.12 9.32 8.97 9.27 15.0M
2022-06-13 9.33 9.41 8.97 9.12 19.6M
2022-06-10 9.48 9.50 9.29 9.41 16.9M
2022-06-09 9.26 9.68 9.25 9.62 26.9M
2022-06-08 9.52 9.63 9.09 9.39 21.6M
2022-06-07 9.42 9.54 9.25 9.52 16.6M
2022-06-06 9.33 9.49 9.26 9.48 14.9M
2022-06-02 9.56 9.61 9.36 9.39 13.5M
2022-06-01 9.65 9.75 9.44 9.53 13.5M
2022-05-31 9.83 9.89 9.41 9.63 16.8M
2022-05-30 10.00 10.18 9.70 9.80 17.1M
2022-05-27 9.71 10.23 9.63 10.00 29.3M
2022-05-26 9.52 10.17 9.49 9.72 28.4M
2022-05-25 9.33 9.68 9.27 9.51 21.3M
2022-05-24 10.27 10.28 9.21 9.22 33.4M
2022-05-23 10.32 10.37 10.08 10.20 21.3M
2022-05-20 10.50 10.63 10.23 10.47 29.1M
2022-05-19 9.81 10.79 9.78 10.64 44.1M
2022-05-18 10.03 10.38 10.03 10.13 26.9M
2022-05-17 10.29 10.29 9.67 10.23 39.0M
2022-05-16 10.24 10.43 10.14 10.31 30.6M
2022-05-13 10.59 10.72 10.19 10.25 50.2M
2022-05-12 11.42 11.55 10.83 10.83 78.5M
2022-05-11 12.30 12.30 11.48 12.03 96.8M
2022-05-10 9.90 11.18 9.90 11.18 26.3M
2022-05-09 10.33 10.78 10.06 10.17 44.2M
2022-05-06 9.88 10.63 9.83 9.99 50.6M
2022-05-05 10.09 11.08 9.98 10.47 74.7M
2022-04-29 9.88 10.37 9.44 10.08 60.2M
2022-04-28 9.33 9.96 9.07 9.88 57.1M
2022-04-27 9.92 10.62 9.41 9.98 81.6M
2022-04-26 9.34 10.18 9.03 9.90 79.4M
2022-04-25 8.26 9.26 8.26 9.26 46.9M
2022-04-22 8.08 8.51 8.08 8.42 9.9M
2022-04-21 8.67 8.73 8.15 8.19 15.5M
2022-04-20 9.07 9.21 8.67 8.76 15.7M
2022-04-19 8.88 9.12 8.79 9.12 15.7M
2022-04-18 8.65 9.22 8.65 8.79 14.3M
2022-04-15 9.09 9.28 8.75 8.82 18.6M
2022-04-14 8.92 9.54 8.91 9.22 21.5M
2022-04-13 8.89 9.20 8.65 9.07 30.7M
2022-04-12 9.05 9.83 8.60 9.25 40.8M
2022-04-11 9.26 9.33 8.85 9.01 34.9M
2022-04-08 8.58 9.14 8.58 8.99 42.5M
2022-04-07 8.67 9.06 8.46 8.47 30.7M
2022-04-06 8.17 8.48 8.14 8.46 15.0M
2022-04-01 8.07 8.27 8.03 8.15 10.5M
2022-03-31 8.18 8.48 8.11 8.17 13.5M
2022-03-30 7.88 8.17 7.88 8.05 11.0M
2022-03-29 7.98 8.18 7.77 7.87 11.6M
2022-03-28 7.96 8.04 7.73 8.02 7.5M
2022-03-25 8.03 8.03 7.87 7.93 5.1M
2022-03-24 8.05 8.08 7.93 7.95 5.8M
2022-03-23 8.07 8.13 7.98 8.11 6.9M
2022-03-22 8.04 8.14 8.00 8.06 8.2M
2022-03-21 8.20 8.20 7.93 8.10 12.8M
2022-03-18 7.71 8.02 7.53 7.98 15.8M
2022-03-17 7.78 7.85 7.66 7.71 14.2M
2022-03-16 7.67 7.73 7.31 7.71 14.4M
2022-03-15 8.03 8.13 7.42 7.48 21.5M
2022-03-14 8.25 8.36 7.98 8.02 9.5M
2022-03-11 8.34 8.42 8.11 8.33 10.3M
2022-03-10 8.33 8.51 8.25 8.49 13.4M
2022-03-09 8.08 8.23 7.79 8.20 12.2M
2022-03-08 8.30 8.37 8.03 8.08 9.6M
2022-03-07 8.26 8.46 8.23 8.32 10.9M
2022-03-04 8.41 8.43 8.23 8.27 9.8M
2022-03-03 8.53 8.58 8.40 8.45 7.8M
2022-03-02 8.44 8.58 8.38 8.50 7.8M
2022-03-01 8.48 8.60 8.42 8.52 9.7M
2022-02-28 10.28 10.40 10.03 10.13 10.6M
2022-02-25 10.37 10.74 10.30 10.35 16.3M
2022-02-24 10.84 10.87 10.11 10.29 20.6M
2022-02-23 10.99 11.06 10.80 10.92 13.1M
2022-02-22 11.65 11.68 10.90 10.91 22.8M
2022-02-21 11.68 11.93 11.55 11.87 15.4M
2022-02-18 11.45 11.94 11.31 11.67 17.8M
2022-02-17 11.73 11.88 11.51 11.56 16.8M
2022-02-16 11.55 12.18 11.35 11.98 28.3M
2022-02-15 11.62 11.71 11.32 11.49 17.8M
2022-02-14 11.40 11.87 11.23 11.79 20.1M
2022-02-11 11.82 12.00 11.50 11.53 22.6M
2022-02-10 11.98 12.84 11.80 12.18 36.8M
2022-02-09 11.64 12.18 11.41 12.11 31.0M
2022-02-08 11.99 12.11 11.33 11.82 38.6M
2022-02-07 10.65 11.76 10.50 11.76 24.4M
2022-01-28 10.85 10.93 10.21 10.69 11.7M
2022-01-27 11.31 11.31 10.65 10.70 12.8M
2022-01-26 10.80 11.47 10.50 11.35 18.3M
2022-01-25 10.95 11.09 10.67 10.72 11.9M
2022-01-24 10.81 11.37 10.75 11.00 13.2M
2022-01-21 10.93 11.46 10.81 10.94 17.3M
2022-01-20 11.45 11.68 11.17 11.17 26.6M
2022-01-19 11.94 12.60 11.34 11.72 51.0M
2022-01-18 10.64 11.70 10.30 11.70 34.5M
2022-01-17 10.55 10.72 10.45 10.64 12.1M
2022-01-14 10.88 10.90 10.50 10.60 18.4M
2022-01-13 10.56 11.08 10.43 10.99 26.5M
2022-01-12 10.44 10.90 10.43 10.51 23.0M
2022-01-11 10.69 11.24 10.59 10.91 36.5M
2022-01-10 9.70 10.58 9.55 10.58 30.6M
2022-01-07 9.33 9.74 9.33 9.62 10.8M
2022-01-06 9.19 9.36 9.18 9.33 2.8M
2022-01-05 9.28 9.33 9.18 9.25 3.1M
2022-01-04 9.25 9.32 9.15 9.28 2.4M