22.83
Last Update: 2025-09-29
| 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 | 35.95 | 36.97 | 35.21 | 36.82 | 0.6M |
| 2022-12-29 | 35.78 | 36.94 | 35.49 | 36.01 | 0.6M |
| 2022-12-28 | 37.16 | 37.49 | 35.37 | 35.78 | 1.2M |
| 2022-12-27 | 37.13 | 37.84 | 35.68 | 37.84 | 0.7M |
| 2022-12-26 | 36.49 | 37.28 | 35.53 | 37.13 | 0.3M |
| 2022-12-23 | 36.42 | 37.26 | 36.08 | 36.81 | 0.4M |
| 2022-12-22 | 37.54 | 37.54 | 36.01 | 36.28 | 0.4M |
| 2022-12-21 | 37.37 | 37.37 | 36.01 | 36.47 | 0.4M |
| 2022-12-20 | 37.76 | 37.95 | 37.18 | 37.37 | 0.2M |
| 2022-12-19 | 38.45 | 38.50 | 37.24 | 37.53 | 0.4M |
| 2022-12-16 | 41.47 | 41.47 | 37.88 | 38.31 | 1.0M |
| 2022-12-15 | 40.21 | 41.74 | 40.07 | 40.88 | 0.5M |
| 2022-12-14 | 39.87 | 41.76 | 39.87 | 40.54 | 0.3M |
| 2022-12-13 | 40.58 | 42.17 | 39.92 | 40.20 | 0.6M |
| 2022-12-12 | 40.78 | 41.22 | 40.08 | 40.99 | 0.5M |
| 2022-12-09 | 41.22 | 41.76 | 40.54 | 40.76 | 0.5M |
| 2022-12-08 | 43.24 | 43.24 | 40.89 | 40.93 | 0.7M |
| 2022-12-07 | 43.72 | 43.89 | 43.24 | 43.28 | 0.4M |
| 2022-12-06 | 43.01 | 44.14 | 43.01 | 43.71 | 0.5M |
| 2022-12-05 | 45.63 | 46.15 | 43.45 | 43.57 | 0.9M |
| 2022-12-02 | 44.31 | 46.74 | 43.56 | 45.52 | 1.4M |
| 2022-12-01 | 43.24 | 44.78 | 42.55 | 44.18 | 1.1M |
| 2022-11-30 | 44.68 | 44.99 | 42.70 | 43.16 | 1.6M |
| 2022-11-29 | 47.25 | 47.46 | 44.63 | 44.91 | 1.1M |
| 2022-11-28 | 46.85 | 48.41 | 45.73 | 47.07 | 1.6M |
| 2022-11-25 | 50.38 | 50.63 | 46.87 | 47.85 | 1.7M |
| 2022-11-24 | 50.68 | 52.22 | 49.59 | 50.01 | 1.2M |
| 2022-11-23 | 53.84 | 53.85 | 49.07 | 51.01 | 1.5M |
| 2022-11-22 | 53.51 | 54.38 | 51.57 | 52.99 | 1.5M |
| 2022-11-21 | 50.82 | 55.25 | 49.46 | 54.24 | 2.2M |
| 2022-11-18 | 50.88 | 52.35 | 49.39 | 50.13 | 1.8M |
| 2022-11-17 | 50.00 | 51.69 | 49.02 | 51.69 | 1.4M |
| 2022-11-16 | 48.65 | 52.03 | 48.53 | 50.47 | 1.5M |
| 2022-11-15 | 48.65 | 51.35 | 48.65 | 49.10 | 1.6M |
| 2022-11-14 | 46.96 | 49.10 | 46.21 | 48.75 | 1.5M |
| 2022-11-11 | 49.32 | 51.15 | 46.27 | 47.44 | 2.3M |
| 2022-11-10 | 50.87 | 52.35 | 47.89 | 47.91 | 2.2M |
| 2022-11-09 | 51.35 | 52.55 | 49.41 | 50.31 | 1.7M |
| 2022-11-08 | 48.25 | 53.28 | 48.25 | 51.35 | 4.0M |
| 2022-11-07 | 45.27 | 51.51 | 45.05 | 48.45 | 4.7M |
| 2022-11-04 | 43.07 | 45.61 | 41.67 | 45.34 | 3.4M |
| 2022-11-03 | 42.57 | 44.72 | 41.30 | 42.28 | 2.7M |
| 2022-11-02 | 42.57 | 44.26 | 41.91 | 42.87 | 3.5M |
| 2022-11-01 | 40.88 | 43.20 | 39.39 | 42.88 | 3.9M |
| 2022-10-31 | 39.32 | 42.37 | 38.94 | 41.07 | 4.1M |
| 2022-10-28 | 38.58 | 40.47 | 38.25 | 38.72 | 3.9M |
| 2022-10-27 | 41.35 | 42.89 | 38.48 | 38.48 | 4.5M |
| 2022-10-26 | 39.53 | 44.79 | 39.43 | 40.91 | 5.9M |
| 2022-10-25 | 41.07 | 42.23 | 38.18 | 39.05 | 4.9M |
| 2022-10-24 | 38.18 | 42.74 | 37.99 | 41.57 | 8.0M |
| 2022-10-21 | 38.65 | 40.00 | 34.60 | 38.24 | 8.7M |
| 2022-10-20 | 40.24 | 45.27 | 38.23 | 38.35 | 10.3M |
| 2022-10-19 | 36.36 | 43.95 | 36.36 | 40.71 | 11.4M |