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 14.93 15.63 14.81 15.51 0.6M
2022-12-29 14.84 15.31 14.84 15.00 0.2M
2022-12-28 14.81 14.91 14.58 14.77 0.3M
2022-12-27 14.62 14.98 14.45 14.85 0.4M
2022-12-23 14.50 14.83 14.42 14.64 0.4M
2022-12-22 14.67 14.67 14.37 14.55 1.0M
2022-12-21 14.64 14.90 14.56 14.68 0.4M
2022-12-20 14.76 14.94 14.51 14.54 0.3M
2022-12-19 14.80 14.89 14.60 14.75 0.2M
2022-12-16 15.14 15.33 14.79 14.87 1.6M
2022-12-15 15.35 15.47 15.06 15.26 0.6M
2022-12-14 15.92 16.04 15.34 15.49 0.3M
2022-12-13 15.79 16.58 15.55 16.04 0.3M
2022-12-12 15.21 15.56 15.21 15.36 0.4M
2022-12-09 15.19 15.44 15.18 15.21 0.1M
2022-12-08 15.29 15.51 15.20 15.25 0.4M
2022-12-07 15.23 15.47 15.17 15.25 1.7M
2022-12-06 15.15 15.30 15.08 15.19 0.7M
2022-12-05 15.44 15.49 15.08 15.21 0.3M
2022-12-02 15.42 15.66 15.33 15.48 0.3M
2022-12-01 15.22 15.78 15.09 15.49 0.3M
2022-11-30 14.56 15.18 14.49 15.13 0.5M
2022-11-29 14.68 14.80 14.48 14.56 0.1M
2022-11-28 14.91 15.04 14.65 14.66 0.1M
2022-11-25 14.85 14.95 14.68 14.83 0.1M
2022-11-23 14.70 14.97 14.64 14.77 0.2M
2022-11-22 14.77 14.96 14.57 14.78 0.2M
2022-11-21 15.06 15.06 14.51 14.76 0.3M
2022-11-18 15.26 15.26 14.88 15.00 0.3M
2022-11-17 15.05 15.82 14.81 15.05 0.6M
2022-11-16 15.06 15.35 14.97 15.25 0.2M
2022-11-15 15.47 15.51 15.06 15.06 0.2M
2022-11-14 15.17 15.46 15.10 15.19 0.3M
2022-11-11 15.14 15.59 15.10 15.28 0.4M
2022-11-10 14.59 15.25 14.41 15.11 0.5M
2022-11-09 14.10 14.22 13.78 13.85 0.4M
2022-11-08 15.21 15.21 14.07 14.18 1.6M
2022-11-07 14.82 15.57 14.76 15.15 1.5M
2022-11-04 13.85 14.89 13.74 14.85 0.5M
2022-11-03 13.42 13.91 12.79 13.65 1.0M
2022-11-02 13.95 14.09 13.44 13.50 1.1M
2022-11-01 14.30 14.87 14.24 14.35 0.7M
2022-10-31 14.44 14.55 14.10 14.26 0.4M
2022-10-28 14.49 14.61 14.05 14.54 0.6M
2022-10-27 14.81 14.85 14.40 14.47 0.7M
2022-10-26 14.99 15.13 14.73 14.77 0.7M
2022-10-25 14.52 15.09 14.52 14.90 0.3M
2022-10-24 15.03 15.03 14.57 14.60 0.3M
2022-10-21 14.96 15.02 14.52 14.91 0.2M
2022-10-20 14.57 15.02 14.47 14.76 0.2M
2022-10-19 14.84 14.86 14.41 14.63 0.4M
2022-10-18 15.08 15.30 14.82 14.98 0.2M
2022-10-17 14.83 15.05 14.76 14.86 0.2M
2022-10-14 15.48 15.48 14.69 14.69 0.4M
2022-10-13 15.13 15.46 14.86 15.23 1.0M
2022-10-12 15.57 15.57 15.01 15.29 0.6M
2022-10-11 15.56 15.76 15.37 15.66 0.3M
2022-10-10 15.59 15.78 15.52 15.65 0.2M
2022-10-07 16.03 16.14 15.53 15.63 0.3M
2022-10-06 16.49 16.79 16.14 16.18 0.3M
2022-10-05 16.72 16.92 16.49 16.74 0.3M
2022-10-04 16.33 17.38 16.33 17.14 0.8M
2022-10-03 15.48 16.45 15.35 16.24 0.5M
2022-09-30 15.65 15.90 15.30 15.34 0.5M
2022-09-29 15.96 15.96 15.33 15.61 0.3M
2022-09-28 15.71 16.49 15.60 16.08 1.0M
2022-09-27 15.72 15.80 15.06 15.49 0.8M
2022-09-26 16.03 16.16 15.41 15.63 0.7M
2022-09-23 16.32 16.41 15.38 15.95 0.9M
2022-09-22 16.40 16.61 16.10 16.56 0.5M
2022-09-21 16.87 17.16 16.24 16.25 0.7M
2022-09-20 17.37 17.52 16.95 16.99 1.0M
2022-09-19 17.43 17.71 17.30 17.51 0.6M
2022-09-16 17.73 17.78 16.95 17.57 2.3M
2022-09-15 17.10 18.05 17.10 17.76 1.1M
2022-09-14 17.15 17.55 16.88 17.13 1.7M
2022-09-13 16.81 17.19 16.57 17.05 0.9M
2022-09-12 17.59 17.59 16.95 17.00 0.7M
2022-09-09 16.50 17.80 16.48 17.17 1.0M
2022-09-08 15.81 17.24 15.63 16.44 2.0M
2022-09-07 15.49 15.99 15.14 15.75 1.7M
2022-09-06 15.14 15.41 14.93 15.41 0.6M
2022-09-02 14.90 15.33 14.72 15.00 0.8M
2022-09-01 14.86 15.27 14.50 14.85 0.9M
2022-08-31 14.58 15.26 14.40 14.88 1.7M
2022-08-30 15.10 15.38 14.44 14.56 1.2M
2022-08-29 15.41 15.62 15.12 15.15 0.4M
2022-08-26 16.17 16.21 15.42 15.57 0.5M
2022-08-25 15.93 16.65 15.80 16.15 0.6M
2022-08-24 15.47 16.47 15.36 15.98 0.6M
2022-08-23 15.51 15.89 15.36 15.60 0.6M
2022-08-22 15.30 15.81 15.19 15.49 0.7M
2022-08-19 16.11 16.11 15.36 15.50 0.7M
2022-08-18 16.30 16.51 15.70 16.25 0.7M
2022-08-17 16.01 16.74 16.01 16.34 0.6M
2022-08-16 16.75 16.78 16.07 16.30 0.6M
2022-08-15 16.31 16.54 15.94 16.52 0.7M
2022-08-12 16.51 16.59 16.09 16.36 0.6M
2022-08-11 16.35 17.18 16.34 16.52 0.5M
2022-08-10 15.86 16.68 15.80 16.31 1.0M
2022-08-09 15.40 15.77 15.33 15.76 1.2M
2022-08-08 15.59 15.94 15.31 15.50 1.0M
2022-08-05 15.49 15.79 15.26 15.51 1.8M
2022-08-04 15.00 15.84 14.77 15.57 2.3M
2022-08-03 14.33 14.93 14.31 14.82 2.0M
2022-08-02 14.22 14.86 14.12 14.23 1.7M
2022-08-01 14.46 14.97 14.05 14.40 1.5M
2022-07-29 14.89 15.47 14.09 14.39 8.1M
2022-07-28 15.99 16.13 12.20 15.35 11.0M
2022-07-27 15.29 16.21 15.29 16.07 0.5M
2022-07-26 16.21 16.23 15.16 15.35 1.1M
2022-07-25 15.64 16.14 15.11 16.09 0.5M
2022-07-22 15.62 15.92 15.09 15.33 0.7M
2022-07-21 15.01 16.25 15.01 15.72 0.5M
2022-07-20 15.07 15.39 14.99 15.14 2.1M
2022-07-19 15.35 15.47 15.08 15.29 0.6M
2022-07-18 15.63 15.84 15.03 15.15 0.7M
2022-07-15 15.94 16.16 15.53 15.59 0.4M
2022-07-14 16.14 16.40 15.87 15.98 0.5M
2022-07-13 16.38 16.56 15.97 16.20 0.6M
2022-07-12 15.79 16.92 15.70 16.59 0.9M
2022-07-11 16.39 16.41 15.86 15.90 0.5M
2022-07-08 15.97 16.99 15.87 16.43 0.9M
2022-07-07 16.02 16.11 15.65 15.97 0.5M
2022-07-06 15.94 16.25 15.90 15.94 0.6M
2022-07-05 15.83 15.86 15.41 15.80 0.3M
2022-07-01 15.05 16.03 15.00 15.86 0.4M
2022-06-30 15.20 15.49 14.73 15.24 0.6M
2022-06-29 15.02 15.36 14.85 15.28 0.3M
2022-06-28 15.55 15.77 14.95 15.02 0.6M
2022-06-27 15.79 16.17 15.55 15.70 0.5M
2022-06-24 15.93 16.43 15.74 15.85 1.1M
2022-06-23 15.41 15.60 15.13 15.51 1.6M
2022-06-22 15.25 15.60 15.10 15.47 1.4M
2022-06-21 15.90 15.90 15.07 15.50 1.8M
2022-06-17 14.41 15.75 14.26 15.75 3.9M
2022-06-16 14.50 14.73 13.92 14.49 1.5M
2022-06-15 13.92 14.94 13.71 14.86 0.6M
2022-06-14 13.35 14.20 13.17 13.69 0.7M
2022-06-13 13.71 14.00 13.25 13.36 0.7M
2022-06-10 14.32 14.57 13.99 14.07 0.6M
2022-06-09 14.93 14.96 14.27 14.58 1.1M
2022-06-08 15.50 15.74 14.75 14.88 1.2M
2022-06-07 16.24 16.28 15.42 15.65 1.4M
2022-06-06 16.99 17.00 16.11 16.16 0.6M
2022-06-03 16.14 16.76 16.05 16.61 0.3M
2022-06-02 16.26 16.81 15.92 16.29 0.5M
2022-06-01 16.90 17.33 16.27 16.28 0.3M
2022-05-31 17.71 18.05 16.81 17.01 0.3M
2022-05-27 18.19 18.21 17.50 17.69 0.4M
2022-05-26 17.00 18.03 16.81 18.00 1.2M
2022-05-25 16.03 17.11 15.90 16.99 1.3M
2022-05-24 16.88 16.88 16.02 16.11 1.0M
2022-05-23 17.32 17.32 16.50 16.91 0.9M
2022-05-20 17.72 17.85 16.75 17.18 1.1M
2022-05-19 16.32 17.66 16.32 17.52 1.0M
2022-05-18 17.08 17.23 16.30 16.51 0.5M
2022-05-17 17.19 17.50 16.34 17.23 1.3M
2022-05-16 17.67 17.71 16.76 17.00 0.5M
2022-05-13 17.40 18.46 17.08 17.72 0.9M
2022-05-12 16.47 17.73 16.01 17.47 1.1M
2022-05-11 17.67 17.94 16.37 16.55 1.5M
2022-05-10 18.06 18.06 16.25 17.55 5.2M
2022-05-09 18.99 19.18 17.80 18.00 5.3M
2022-05-06 18.50 20.20 18.40 20.00 15.2M