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
2023-12-29 6.69 6.77 6.62 6.75 6.9M
2023-12-28 6.37 6.70 6.31 6.68 8.8M
2023-12-27 6.36 6.39 6.28 6.35 3.2M
2023-12-26 6.45 6.45 6.28 6.29 4.0M
2023-12-25 6.51 6.55 6.39 6.44 3.7M
2023-12-22 6.56 6.61 6.41 6.52 4.3M
2023-12-21 6.45 6.57 6.31 6.54 4.7M
2023-12-20 6.55 6.60 6.42 6.45 4.7M
2023-12-19 6.50 6.58 6.44 6.53 2.8M
2023-12-18 6.58 6.62 6.48 6.50 5.5M
2023-12-15 6.68 6.69 6.58 6.59 3.2M
2023-12-14 6.60 6.70 6.60 6.66 4.8M
2023-12-13 6.56 6.68 6.52 6.60 4.6M
2023-12-12 6.55 6.61 6.52 6.59 3.9M
2023-12-11 6.47 6.56 6.38 6.56 5.3M
2023-12-08 6.62 6.62 6.46 6.48 5.1M
2023-12-07 6.68 6.68 6.56 6.60 5.5M
2023-12-06 6.50 6.70 6.50 6.63 6.1M
2023-12-05 6.68 6.68 6.53 6.54 5.8M
2023-12-04 6.67 6.72 6.62 6.69 5.8M
2023-12-01 6.68 6.70 6.59 6.67 6.7M
2023-11-30 6.73 6.79 6.60 6.67 9.8M
2023-11-29 6.80 6.85 6.70 6.75 16.6M
2023-11-28 6.46 7.05 6.46 6.86 28.5M
2023-11-27 6.42 6.50 6.38 6.47 3.8M
2023-11-24 6.51 6.51 6.40 6.41 3.5M
2023-11-23 6.45 6.52 6.43 6.50 3.8M
2023-11-22 6.55 6.57 6.44 6.44 3.7M
2023-11-21 6.60 6.63 6.52 6.54 3.4M
2023-11-20 6.56 6.60 6.53 6.60 3.7M
2023-11-17 6.51 6.57 6.45 6.53 3.8M
2023-11-16 6.51 6.55 6.48 6.49 3.5M
2023-11-15 6.50 6.56 6.50 6.52 5.7M
2023-11-14 6.48 6.51 6.44 6.47 3.6M
2023-11-13 6.42 6.48 6.39 6.47 4.2M
2023-11-10 6.39 6.42 6.34 6.40 2.7M
2023-11-09 6.46 6.47 6.37 6.40 3.3M
2023-11-08 6.43 6.46 6.38 6.42 3.9M
2023-11-07 6.38 6.44 6.35 6.43 4.4M
2023-11-06 6.35 6.42 6.32 6.37 3.3M
2023-11-03 6.21 6.34 6.21 6.30 3.8M
2023-11-02 6.34 6.34 6.21 6.21 3.5M
2023-11-01 6.28 6.31 6.23 6.29 3.4M
2023-10-31 6.25 6.28 6.21 6.24 2.7M
2023-10-30 6.32 6.32 6.23 6.25 3.3M
2023-10-27 6.12 6.29 6.09 6.27 5.1M
2023-10-26 6.02 6.14 5.95 6.12 3.7M
2023-10-25 6.01 6.12 5.98 6.08 3.5M
2023-10-24 5.90 5.98 5.83 5.95 3.7M
2023-10-23 6.15 6.18 5.85 5.90 5.8M
2023-10-20 6.09 6.21 6.05 6.15 3.0M
2023-10-19 6.16 6.24 6.08 6.09 3.0M
2023-10-18 6.33 6.34 6.16 6.16 3.3M
2023-10-17 6.30 6.34 6.28 6.33 2.1M
2023-10-16 6.37 6.38 6.27 6.30 3.2M
2023-10-13 6.37 6.42 6.34 6.37 2.8M
2023-10-12 6.34 6.44 6.32 6.43 3.8M
2023-10-11 6.38 6.39 6.31 6.34 2.9M
2023-10-10 6.33 6.38 6.30 6.36 3.4M
2023-10-09 6.40 6.41 6.30 6.34 4.3M
2023-09-28 6.26 6.33 6.26 6.29 2.3M
2023-09-27 6.11 6.31 6.11 6.26 4.6M
2023-09-26 6.25 6.26 6.15 6.16 2.3M
2023-09-25 6.33 6.33 6.20 6.22 2.4M
2023-09-22 6.13 6.29 6.12 6.28 3.2M
2023-09-21 6.17 6.22 6.12 6.14 2.1M
2023-09-20 6.26 6.26 6.16 6.17 2.4M
2023-09-19 6.33 6.33 6.22 6.24 2.6M
2023-09-18 6.24 6.37 6.17 6.33 3.2M
2023-09-15 6.26 6.30 6.23 6.25 2.6M
2023-09-14 6.32 6.33 6.20 6.24 3.1M
2023-09-13 6.39 6.41 6.25 6.31 3.9M
2023-09-12 6.44 6.44 6.35 6.39 2.4M
2023-09-11 6.37 6.44 6.34 6.42 3.9M
2023-09-08 6.35 6.41 6.32 6.37 3.0M
2023-09-07 6.55 6.56 6.38 6.39 5.8M
2023-09-06 6.53 6.61 6.46 6.57 8.0M
2023-09-05 6.46 6.85 6.42 6.61 13.0M
2023-09-04 6.34 6.48 6.32 6.47 4.3M
2023-09-01 6.37 6.41 6.30 6.32 2.7M
2023-08-31 6.48 6.48 6.34 6.37 3.6M
2023-08-30 6.43 6.51 6.37 6.45 3.8M
2023-08-29 6.28 6.43 6.25 6.43 4.7M
2023-08-28 6.49 6.58 6.25 6.29 6.8M
2023-08-25 6.36 6.40 6.19 6.22 4.4M
2023-08-24 6.33 6.42 6.30 6.35 3.3M
2023-08-23 6.45 6.46 6.35 6.35 2.7M
2023-08-22 6.58 6.58 6.36 6.49 4.7M
2023-08-21 6.63 6.68 6.52 6.52 3.0M
2023-08-18 6.67 6.75 6.63 6.63 4.1M
2023-08-17 6.57 6.69 6.51 6.68 3.8M
2023-08-16 6.65 6.69 6.55 6.57 4.1M
2023-08-15 6.72 6.78 6.64 6.69 2.8M
2023-08-14 6.71 6.79 6.60 6.78 5.7M
2023-08-11 6.88 6.90 6.73 6.77 6.5M
2023-08-10 6.90 6.95 6.88 6.88 4.0M
2023-08-09 6.97 7.00 6.89 6.92 4.1M
2023-08-08 6.98 7.02 6.93 6.95 3.5M
2023-08-07 7.04 7.04 6.96 7.00 3.2M
2023-08-04 7.04 7.05 7.00 7.02 4.8M
2023-08-03 7.01 7.03 6.98 7.01 3.0M
2023-08-02 7.05 7.05 6.97 7.03 3.6M
2023-08-01 7.05 7.05 6.97 7.02 3.9M
2023-07-31 6.93 7.05 6.93 7.03 5.4M
2023-07-28 6.92 6.97 6.85 6.96 4.1M
2023-07-27 6.96 7.04 6.92 6.93 4.3M
2023-07-26 7.00 7.00 6.92 6.95 4.4M
2023-07-25 6.91 7.00 6.91 7.00 5.3M
2023-07-24 6.94 6.94 6.83 6.90 4.7M
2023-07-21 6.90 6.96 6.85 6.91 6.0M
2023-07-20 7.08 7.12 6.93 6.94 9.5M
2023-07-19 7.20 7.25 7.05 7.09 7.3M
2023-07-18 7.26 7.28 7.11 7.20 9.6M
2023-07-17 7.06 7.56 6.99 7.29 17.9M
2023-07-14 7.23 7.25 7.06 7.08 11.8M
2023-07-13 7.35 7.44 7.28 7.30 8.5M
2023-07-12 7.34 7.44 7.31 7.36 10.4M
2023-07-11 7.29 7.36 7.24 7.32 5.3M
2023-07-10 7.24 7.37 7.21 7.31 7.0M
2023-07-07 7.23 7.27 7.18 7.20 5.4M
2023-07-06 7.28 7.33 7.16 7.27 5.6M
2023-07-05 7.34 7.38 7.23 7.26 6.1M
2023-07-04 7.38 7.43 7.30 7.34 6.8M
2023-07-03 7.28 7.45 7.27 7.38 11.4M
2023-06-30 7.20 7.29 7.16 7.26 8.6M
2023-06-29 7.11 7.23 7.05 7.21 8.8M
2023-06-28 7.09 7.14 6.92 7.12 7.7M
2023-06-27 6.98 7.12 6.90 7.10 7.0M
2023-06-26 7.00 7.05 6.89 6.93 7.6M
2023-06-21 7.15 7.22 7.00 7.02 6.6M
2023-06-20 7.28 7.31 7.12 7.15 7.9M
2023-06-19 7.21 7.24 7.15 7.23 7.4M
2023-06-16 7.08 7.26 7.07 7.22 10.1M
2023-06-15 6.97 7.12 6.94 7.11 10.0M
2023-06-14 7.13 7.14 6.95 6.96 9.5M
2023-06-13 7.01 7.14 6.97 7.12 7.2M
2023-06-12 7.00 7.04 6.93 7.02 5.8M
2023-06-09 6.92 7.02 6.87 7.01 5.6M
2023-06-08 7.01 7.04 6.91 6.92 5.4M
2023-06-07 7.06 7.06 6.93 7.01 5.2M
2023-06-06 7.23 7.26 6.99 7.02 10.5M
2023-06-05 7.18 7.29 7.10 7.23 8.8M
2023-06-02 7.14 7.27 7.13 7.18 6.4M
2023-06-01 7.08 7.22 7.08 7.15 6.7M
2023-05-31 7.22 7.24 7.08 7.08 7.7M
2023-05-30 7.25 7.35 7.15 7.27 8.9M
2023-05-29 7.47 7.53 7.27 7.32 12.3M
2023-05-26 7.65 7.67 7.42 7.51 11.8M
2023-05-25 7.46 7.69 7.45 7.65 14.1M
2023-05-24 7.45 7.61 7.38 7.51 9.2M
2023-05-23 7.61 7.68 7.50 7.50 11.0M
2023-05-22 7.60 7.77 7.50 7.67 16.6M
2023-05-19 7.61 7.64 7.44 7.60 9.8M
2023-05-18 7.72 7.72 7.54 7.62 14.7M
2023-05-17 7.56 7.75 7.44 7.71 23.5M
2023-05-16 7.50 7.74 7.49 7.56 30.3M
2023-05-15 7.25 7.49 7.21 7.48 19.5M
2023-05-12 7.34 7.34 7.17 7.18 8.5M
2023-05-11 7.25 7.51 7.24 7.36 17.7M
2023-05-10 6.99 7.24 6.96 7.21 12.7M
2023-05-09 7.28 7.31 7.00 7.00 12.6M
2023-05-08 7.07 7.41 7.07 7.23 16.2M
2023-05-05 7.20 7.23 6.90 7.00 16.0M
2023-05-04 7.65 7.79 7.20 7.25 29.3M
2023-04-28 7.10 7.50 7.04 7.50 19.8M
2023-04-27 7.05 7.14 6.92 7.08 8.4M
2023-04-26 6.73 7.06 6.73 7.02 10.9M
2023-04-25 6.97 6.99 6.70 6.82 12.1M
2023-04-24 6.98 7.01 6.90 6.97 6.0M
2023-04-21 7.16 7.21 6.98 6.98 9.5M
2023-04-20 7.26 7.26 7.05 7.17 11.3M
2023-04-19 7.27 7.35 7.17 7.28 7.9M
2023-04-18 7.32 7.32 7.20 7.24 7.7M
2023-04-17 7.28 7.39 7.23 7.30 7.5M
2023-04-14 7.27 7.31 7.21 7.26 7.9M
2023-04-13 7.29 7.41 7.26 7.27 9.2M
2023-04-12 7.37 7.39 7.25 7.29 8.5M
2023-04-11 7.36 7.40 7.27 7.37 7.2M
2023-04-10 7.47 7.50 7.30 7.36 10.8M
2023-04-07 7.42 7.48 7.41 7.45 8.0M
2023-04-06 7.45 7.47 7.35 7.44 10.5M
2023-04-04 7.77 7.77 7.40 7.40 24.2M
2023-04-03 7.75 7.80 7.67 7.77 12.4M
2023-03-31 7.73 7.81 7.67 7.74 10.6M
2023-03-30 7.88 7.93 7.71 7.73 16.4M
2023-03-29 7.95 8.08 7.88 7.91 15.4M
2023-03-28 8.11 8.11 7.84 7.88 18.9M
2023-03-27 7.90 8.12 7.77 8.11 28.3M
2023-03-24 7.89 7.98 7.81 7.92 17.4M
2023-03-23 7.85 7.91 7.78 7.87 10.6M
2023-03-22 7.99 8.03 7.83 7.88 15.6M
2023-03-21 7.85 7.97 7.78 7.96 14.4M
2023-03-20 7.80 7.95 7.67 7.84 16.9M
2023-03-17 7.91 7.95 7.76 7.76 16.2M
2023-03-16 8.02 8.02 7.78 7.80 17.9M
2023-03-15 7.99 8.15 7.98 8.08 15.8M
2023-03-14 8.15 8.18 7.90 7.93 21.9M
2023-03-13 8.20 8.29 8.02 8.16 24.9M
2023-03-10 8.70 8.79 8.20 8.21 41.1M
2023-03-09 8.98 9.06 8.81 8.83 31.9M
2023-03-08 8.70 9.09 8.65 9.08 52.1M
2023-03-07 8.67 8.83 8.62 8.70 30.3M
2023-03-06 8.98 8.98 8.62 8.73 37.0M
2023-03-03 8.93 9.09 8.86 8.93 40.5M
2023-03-02 9.14 9.15 8.83 8.90 61.4M
2023-03-01 9.35 9.38 9.03 9.26 75.7M
2023-02-28 8.96 9.86 8.88 9.54 122.8M
2023-02-27 8.35 9.36 8.35 9.36 112.0M
2023-02-24 8.31 8.90 8.26 8.51 47.5M
2023-02-23 8.26 8.29 8.12 8.25 19.5M
2023-02-22 8.15 8.38 8.13 8.19 19.6M
2023-02-21 7.95 8.35 7.90 8.29 29.8M
2023-02-20 7.82 7.99 7.75 7.99 14.8M
2023-02-17 8.07 8.15 7.84 7.85 22.4M
2023-02-16 8.46 8.52 7.94 8.08 35.3M
2023-02-15 8.48 8.58 8.38 8.52 35.1M
2023-02-14 8.26 8.63 8.07 8.58 58.5M
2023-02-13 8.21 8.30 8.17 8.23 31.6M
2023-02-10 8.22 8.40 8.06 8.30 51.5M
2023-02-09 8.50 8.96 8.29 8.44 93.1M
2023-02-08 7.53 8.25 7.42 8.25 27.5M
2023-02-07 7.59 7.69 7.43 7.50 19.0M
2023-02-06 7.35 7.57 7.34 7.54 19.6M
2023-02-03 7.37 7.38 7.21 7.33 8.0M
2023-02-02 7.40 7.42 7.33 7.37 6.9M
2023-02-01 7.42 7.42 7.32 7.40 10.0M
2023-01-31 7.26 7.41 7.22 7.38 10.4M
2023-01-30 7.21 7.31 7.20 7.28 9.8M
2023-01-20 7.10 7.18 7.09 7.17 5.8M
2023-01-19 7.09 7.13 7.03 7.10 7.2M
2023-01-18 7.09 7.27 7.05 7.13 10.8M
2023-01-17 7.08 7.09 6.99 7.05 4.5M
2023-01-16 6.94 7.07 6.92 7.05 7.5M
2023-01-13 6.97 7.08 6.90 6.95 5.5M
2023-01-12 6.97 7.09 6.96 6.99 5.4M
2023-01-11 7.05 7.12 6.95 6.96 6.9M
2023-01-10 7.03 7.13 6.98 7.03 7.1M
2023-01-09 7.06 7.20 7.01 7.07 9.9M
2023-01-06 6.92 7.15 6.91 7.04 12.3M
2023-01-05 6.82 6.95 6.77 6.93 8.0M
2023-01-04 6.85 6.92 6.77 6.83 6.5M
2023-01-03 6.62 6.85 6.58 6.84 7.5M