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 6.62 6.71 6.58 6.66 4.4M
2022-12-29 6.66 6.71 6.56 6.58 5.0M
2022-12-28 6.72 6.75 6.63 6.66 4.7M
2022-12-27 6.73 6.80 6.61 6.77 7.8M
2022-12-26 6.39 6.72 6.39 6.69 8.7M
2022-12-23 6.40 6.45 6.29 6.39 5.4M
2022-12-22 6.61 6.67 6.38 6.42 8.4M
2022-12-21 6.77 6.78 6.53 6.64 7.6M
2022-12-20 6.70 6.82 6.67 6.77 4.9M
2022-12-19 6.90 6.92 6.66 6.71 10.1M
2022-12-16 7.16 7.16 6.90 6.93 11.1M
2022-12-15 7.03 7.18 7.03 7.16 7.6M
2022-12-14 7.10 7.12 7.03 7.05 6.4M
2022-12-13 7.14 7.17 7.05 7.06 7.6M
2022-12-12 7.20 7.20 7.08 7.12 9.8M
2022-12-09 7.30 7.34 7.20 7.22 10.1M
2022-12-08 7.34 7.41 7.26 7.31 9.5M
2022-12-07 7.42 7.47 7.36 7.37 8.9M
2022-12-06 7.52 7.54 7.40 7.43 12.9M
2022-12-05 7.64 7.64 7.50 7.56 14.5M
2022-12-02 7.48 7.75 7.45 7.62 15.7M
2022-12-01 7.53 7.65 7.49 7.52 15.3M
2022-11-30 7.53 7.64 7.46 7.48 10.4M
2022-11-29 7.45 7.57 7.43 7.52 12.3M
2022-11-28 7.39 7.59 7.33 7.51 12.0M
2022-11-25 7.83 7.85 7.50 7.52 18.0M
2022-11-24 7.70 7.88 7.67 7.79 21.7M
2022-11-23 7.60 7.76 7.35 7.71 19.2M
2022-11-22 7.94 7.94 7.60 7.64 24.0M
2022-11-21 7.73 8.01 7.72 7.94 30.3M
2022-11-18 7.67 7.87 7.56 7.73 16.9M
2022-11-17 7.76 7.80 7.57 7.63 12.7M
2022-11-16 7.77 7.87 7.71 7.76 18.3M
2022-11-15 7.57 7.90 7.46 7.87 27.4M
2022-11-14 7.68 7.72 7.43 7.49 13.6M
2022-11-11 7.92 7.95 7.68 7.70 15.0M
2022-11-10 7.86 7.87 7.73 7.76 11.8M
2022-11-09 7.87 7.99 7.82 7.92 11.5M
2022-11-08 7.90 7.93 7.77 7.87 11.0M
2022-11-07 7.94 7.99 7.82 7.94 16.7M
2022-11-04 7.70 8.05 7.68 7.93 24.6M
2022-11-03 7.45 7.88 7.42 7.73 19.9M
2022-11-02 7.50 7.64 7.42 7.53 16.3M
2022-11-01 7.20 7.53 7.20 7.51 20.7M
2022-10-31 7.16 7.26 7.07 7.20 11.3M
2022-10-28 7.55 7.61 7.15 7.18 25.1M
2022-10-27 7.99 8.14 7.75 7.75 25.5M
2022-10-26 7.91 8.07 7.74 7.99 33.4M
2022-10-25 7.73 8.15 7.60 8.15 29.2M
2022-10-24 7.93 8.00 7.74 7.79 14.9M
2022-10-21 7.82 7.98 7.77 7.86 14.1M
2022-10-20 7.87 7.95 7.71 7.75 17.4M
2022-10-19 7.90 8.19 7.87 7.96 20.9M
2022-10-18 7.91 8.12 7.86 7.95 21.1M
2022-10-17 7.90 7.91 7.70 7.88 18.1M
2022-10-14 7.69 8.00 7.62 7.95 26.6M
2022-10-13 7.41 7.74 7.37 7.61 20.3M
2022-10-12 7.22 7.49 7.14 7.48 14.7M
2022-10-11 7.08 7.32 7.05 7.23 11.5M
2022-10-10 7.18 7.35 7.01 7.06 11.3M
2022-09-30 7.31 7.48 7.15 7.15 12.5M
2022-09-29 7.41 7.50 7.20 7.41 17.0M
2022-09-28 7.80 7.89 7.33 7.33 22.7M
2022-09-27 7.81 7.95 7.61 7.83 15.4M
2022-09-26 7.65 7.92 7.61 7.75 16.8M
2022-09-23 7.88 8.05 7.65 7.72 18.1M
2022-09-22 7.80 8.14 7.78 7.91 21.0M
2022-09-21 7.85 8.04 7.77 7.95 20.4M
2022-09-20 7.71 7.97 7.71 7.91 22.1M
2022-09-19 7.75 7.85 7.58 7.63 17.6M
2022-09-16 7.87 8.05 7.76 7.77 22.6M
2022-09-15 8.74 8.77 7.84 7.98 42.3M
2022-09-14 8.61 8.95 8.56 8.66 28.4M
2022-09-13 9.00 9.08 8.66 8.78 26.5M
2022-09-09 9.35 9.43 8.89 8.98 33.0M
2022-09-08 9.75 9.92 9.33 9.33 47.6M
2022-09-07 9.14 10.21 9.09 9.73 67.7M
2022-09-06 9.01 9.38 8.74 9.28 46.8M
2022-09-05 8.86 9.16 8.80 8.90 38.1M
2022-09-02 8.73 9.07 8.51 8.75 48.0M
2022-09-01 9.40 9.60 8.82 8.82 65.4M
2022-08-31 10.51 10.73 9.80 9.80 79.5M
2022-08-30 11.93 12.30 10.81 10.89 119.6M
2022-08-29 10.00 11.37 9.55 11.37 71.3M
2022-08-26 10.76 11.14 10.09 10.34 88.2M
2022-08-25 10.58 11.20 10.00 10.85 107.7M
2022-08-24 10.40 10.91 9.99 10.56 112.3M
2022-08-23 9.45 10.37 9.43 10.37 79.4M
2022-08-22 10.30 10.42 9.41 9.43 92.0M
2022-08-19 10.05 11.07 10.03 10.45 111.0M
2022-08-18 11.00 11.62 10.14 10.30 150.6M
2022-08-17 9.77 10.56 9.61 10.56 53.0M
2022-08-16 8.67 9.60 8.65 9.60 73.1M
2022-08-15 8.40 9.14 8.30 8.73 59.6M
2022-08-12 8.54 8.60 8.28 8.31 28.5M
2022-08-11 8.50 9.00 8.28 8.56 51.0M
2022-08-10 8.20 8.46 8.11 8.30 27.0M
2022-08-09 8.32 8.36 8.11 8.21 25.8M
2022-08-08 7.66 8.26 7.42 8.20 35.3M
2022-08-05 7.94 7.94 7.56 7.76 34.6M
2022-08-04 7.90 8.22 7.85 8.01 54.1M
2022-08-03 7.88 8.45 7.81 8.20 74.7M
2022-08-02 8.10 8.15 7.59 7.68 27.9M
2022-08-01 8.22 8.43 7.99 8.25 24.8M
2022-07-29 8.39 8.48 8.11 8.13 28.7M
2022-07-28 8.28 8.78 8.06 8.28 39.6M
2022-07-27 7.91 8.24 7.90 8.17 25.0M
2022-07-26 7.80 8.04 7.57 8.01 20.6M
2022-07-25 8.31 8.37 7.80 7.86 27.4M
2022-07-22 8.00 8.35 7.90 8.30 39.6M
2022-07-21 7.83 8.35 7.75 8.11 41.5M
2022-07-20 7.73 7.85 7.55 7.80 20.6M
2022-07-19 7.92 7.97 7.61 7.74 27.3M
2022-07-18 7.82 8.02 7.70 7.95 23.6M
2022-07-15 8.02 8.19 7.67 7.68 31.7M
2022-07-14 7.82 8.27 7.72 8.00 54.3M
2022-07-13 7.76 8.49 7.51 8.23 76.9M
2022-07-12 7.38 7.77 7.30 7.72 24.8M
2022-07-11 7.59 7.80 7.50 7.73 24.4M
2022-07-08 7.95 8.31 7.57 7.58 28.6M
2022-07-07 7.24 7.70 7.24 7.68 23.6M
2022-07-06 7.52 7.56 7.25 7.36 12.1M
2022-07-05 7.44 7.93 7.34 7.53 19.5M
2022-07-04 7.13 7.49 7.02 7.40 13.8M
2022-07-01 7.18 7.30 7.12 7.19 11.8M
2022-06-30 7.30 7.53 7.24 7.31 15.8M
2022-06-29 7.58 7.60 7.21 7.21 29.0M
2022-06-28 7.75 7.80 7.58 7.74 44.0M
2022-06-27 7.77 8.36 7.42 7.98 67.1M
2022-06-24 7.28 7.63 7.28 7.60 36.0M
2022-06-23 7.27 7.40 7.13 7.37 39.6M
2022-06-22 7.00 7.66 6.90 7.45 52.0M
2022-06-21 7.07 7.12 6.86 6.96 16.1M
2022-06-20 7.12 7.31 7.06 7.11 22.1M
2022-06-17 6.83 7.06 6.75 6.98 14.0M
2022-06-16 6.81 7.01 6.80 6.89 14.3M
2022-06-15 6.76 7.10 6.64 6.87 18.9M
2022-06-14 6.75 6.75 6.45 6.72 11.6M
2022-06-13 6.64 6.85 6.60 6.76 10.1M
2022-06-10 6.67 6.82 6.61 6.68 10.5M
2022-06-09 6.82 6.82 6.50 6.64 13.2M
2022-06-08 6.74 6.88 6.61 6.82 16.3M
2022-06-07 7.10 7.10 6.80 6.86 19.0M
2022-06-06 6.95 7.24 6.70 7.10 31.5M
2022-06-02 6.99 7.33 6.87 6.95 29.0M
2022-06-01 7.00 7.08 6.85 7.06 26.8M
2022-05-31 6.70 7.49 6.70 7.32 42.2M
2022-05-30 6.72 7.25 6.65 6.93 45.2M
2022-05-27 7.05 7.30 7.05 7.30 19.9M
2022-05-26 6.14 6.64 5.97 6.64 20.6M
2022-05-25 5.71 6.05 5.70 6.04 7.8M
2022-05-24 6.05 6.10 5.74 5.76 12.4M
2022-05-23 6.03 6.08 5.91 6.05 8.2M
2022-05-20 5.94 5.99 5.85 5.97 9.8M
2022-05-19 5.69 5.98 5.64 5.94 12.7M
2022-05-18 5.77 5.84 5.71 5.75 7.1M
2022-05-17 5.75 5.82 5.62 5.79 9.7M
2022-05-16 5.80 5.82 5.65 5.75 7.3M
2022-05-13 5.79 5.86 5.58 5.72 10.8M
2022-05-12 5.98 6.00 5.69 5.79 19.0M
2022-05-11 5.45 5.95 5.41 5.95 13.7M
2022-05-10 5.25 5.43 5.20 5.41 6.4M
2022-05-09 5.22 5.42 5.21 5.31 6.3M
2022-05-06 5.16 5.27 5.11 5.20 6.9M
2022-05-05 5.18 5.34 5.15 5.25 7.5M
2022-04-29 5.23 5.28 5.13 5.23 10.0M
2022-04-28 5.34 5.35 5.07 5.13 13.6M
2022-04-27 5.08 5.54 5.06 5.53 11.3M
2022-04-26 5.44 5.46 5.03 5.17 8.2M
2022-04-25 5.97 5.97 5.42 5.44 11.0M
2022-04-22 6.03 6.20 6.00 6.02 8.6M
2022-04-21 6.42 6.53 6.27 6.28 9.6M
2022-04-20 6.34 6.60 6.24 6.47 17.6M
2022-04-19 6.34 6.42 6.23 6.32 5.3M
2022-04-18 6.31 6.36 6.08 6.36 7.0M
2022-04-15 6.26 6.35 6.18 6.32 6.3M
2022-04-14 6.26 6.39 6.26 6.28 5.2M
2022-04-13 6.42 6.47 6.28 6.28 7.3M
2022-04-12 6.24 6.70 6.22 6.55 11.1M
2022-04-11 6.51 6.54 6.21 6.24 10.5M
2022-04-08 6.85 6.89 6.54 6.60 12.0M
2022-04-07 7.10 7.10 6.85 6.85 9.8M
2022-04-06 7.02 7.16 6.98 7.14 7.1M
2022-04-01 7.17 7.19 7.00 7.09 11.7M
2022-03-31 7.30 7.34 7.21 7.22 7.6M
2022-03-30 7.25 7.43 7.21 7.32 8.9M
2022-03-29 7.31 7.36 7.15 7.18 9.1M
2022-03-28 7.38 7.43 7.19 7.29 8.9M
2022-03-25 7.60 7.70 7.41 7.41 13.7M
2022-03-24 7.65 8.00 7.62 7.66 18.1M
2022-03-23 8.00 8.07 7.78 7.82 25.6M
2022-03-22 7.76 7.91 7.62 7.83 18.6M
2022-03-21 7.79 7.84 7.55 7.69 17.6M
2022-03-18 7.88 7.98 7.70 7.80 17.5M
2022-03-17 7.45 8.00 7.38 7.90 30.5M
2022-03-16 7.40 7.52 7.08 7.39 17.6M
2022-03-15 7.66 7.75 7.20 7.25 18.0M
2022-03-14 7.51 8.08 7.40 7.72 27.2M
2022-03-11 7.08 7.69 7.02 7.60 22.6M
2022-03-10 7.20 7.30 7.14 7.19 9.1M
2022-03-09 7.16 7.23 6.70 7.06 11.8M
2022-03-08 7.42 7.52 7.08 7.11 10.0M
2022-03-07 7.62 7.63 7.38 7.41 9.3M
2022-03-04 7.83 7.87 7.65 7.67 9.8M
2022-03-03 7.96 7.97 7.85 7.88 11.2M
2022-03-02 7.78 7.97 7.68 7.90 15.7M
2022-03-01 7.57 7.86 7.55 7.78 15.3M
2022-02-28 7.66 7.70 7.42 7.53 8.1M
2022-02-25 7.62 7.74 7.62 7.66 8.2M
2022-02-24 7.69 7.89 7.48 7.60 17.8M
2022-02-23 7.49 7.86 7.41 7.77 17.1M
2022-02-22 7.52 7.65 7.46 7.49 8.0M
2022-02-21 7.42 7.63 7.37 7.61 11.4M
2022-02-18 7.42 7.45 7.31 7.41 9.3M
2022-02-17 7.58 7.60 7.45 7.48 8.9M
2022-02-16 7.66 7.73 7.52 7.57 8.9M
2022-02-15 7.65 7.65 7.51 7.62 5.4M
2022-02-14 7.60 7.68 7.51 7.58 5.6M
2022-02-11 7.88 7.89 7.60 7.64 13.5M
2022-02-10 7.95 8.02 7.87 7.94 7.7M
2022-02-09 7.94 8.03 7.84 7.98 8.7M
2022-02-08 7.78 7.96 7.61 7.91 10.1M
2022-02-07 7.88 7.99 7.75 7.79 10.4M
2022-01-28 7.80 7.94 7.43 7.70 11.1M
2022-01-27 8.10 8.10 7.75 7.80 14.3M
2022-01-26 7.81 8.28 7.81 8.19 19.6M
2022-01-25 7.85 7.97 7.75 7.76 8.6M
2022-01-24 7.79 8.16 7.79 7.95 11.1M
2022-01-21 7.75 7.96 7.72 7.79 7.1M
2022-01-20 8.09 8.11 7.80 7.85 13.8M
2022-01-19 8.14 8.37 8.03 8.18 22.4M
2022-01-18 7.90 8.01 7.68 8.00 14.6M
2022-01-17 7.79 7.97 7.73 7.90 11.7M
2022-01-14 7.88 8.03 7.77 7.79 15.0M
2022-01-13 8.58 8.58 7.90 7.93 37.3M
2022-01-12 8.55 8.74 8.50 8.65 12.6M
2022-01-11 8.68 8.77 8.46 8.55 14.6M
2022-01-10 8.46 8.85 8.38 8.74 19.7M
2022-01-07 8.41 8.67 8.38 8.49 16.7M
2022-01-06 8.33 8.57 8.33 8.46 12.2M
2022-01-05 8.69 8.70 8.32 8.41 19.7M
2022-01-04 8.63 8.72 8.53 8.68 15.1M