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 26.69 26.82 26.32 26.38 0.2M
2022-12-29 26.73 27.20 26.73 26.81 0.1M
2022-12-28 27.14 27.14 26.10 26.41 0.2M
2022-12-27 27.89 28.00 27.05 27.15 0.2M
2022-12-23 27.41 28.08 26.88 27.75 0.1M
2022-12-22 27.15 27.48 26.48 27.44 0.2M
2022-12-21 27.74 27.87 27.16 27.37 0.2M
2022-12-20 27.54 28.54 27.04 27.44 0.2M
2022-12-19 28.26 28.26 27.03 27.15 0.3M
2022-12-16 29.06 29.06 27.63 28.28 0.5M
2022-12-15 29.21 29.68 28.94 29.41 0.3M
2022-12-14 29.31 30.00 29.03 29.65 0.2M
2022-12-13 30.77 30.77 29.16 29.40 0.3M
2022-12-12 29.52 29.65 28.88 29.52 0.3M
2022-12-09 29.96 30.81 29.58 29.74 0.2M
2022-12-08 29.23 30.17 29.12 30.09 0.4M
2022-12-07 29.56 29.84 28.74 28.92 0.3M
2022-12-06 30.24 30.63 29.53 29.71 0.2M
2022-12-05 31.36 31.36 30.09 30.24 0.2M
2022-12-02 31.68 31.88 31.06 31.64 0.2M
2022-12-01 32.32 32.53 31.73 32.41 0.3M
2022-11-30 31.29 32.13 30.62 32.08 0.3M
2022-11-29 31.25 31.30 30.33 31.07 0.2M
2022-11-28 31.84 32.12 31.36 31.40 0.1M
2022-11-25 31.97 32.55 31.89 32.06 0.1M
2022-11-23 32.18 32.65 31.74 31.91 0.2M
2022-11-22 31.74 32.49 31.21 32.32 0.2M
2022-11-21 32.12 32.23 31.33 31.55 0.2M
2022-11-18 33.26 33.68 32.01 32.20 0.2M
2022-11-17 31.92 33.59 31.92 32.76 0.3M
2022-11-16 31.52 32.70 31.01 32.62 0.2M
2022-11-15 32.68 33.28 31.71 32.06 0.2M
2022-11-14 31.59 32.36 31.17 31.91 0.2M
2022-11-11 32.36 32.65 31.72 31.75 0.2M
2022-11-10 30.70 32.55 30.70 32.46 0.3M
2022-11-09 30.79 30.79 29.23 29.35 0.3M
2022-11-08 30.96 31.69 30.65 31.11 0.3M
2022-11-07 31.17 31.44 29.69 30.65 0.3M
2022-11-04 31.31 31.49 30.49 31.25 0.2M
2022-11-03 30.51 31.12 30.00 30.87 0.3M
2022-11-02 31.42 32.18 30.54 30.77 0.3M
2022-11-01 33.22 33.40 30.90 31.17 0.5M
2022-10-31 32.59 33.28 32.13 32.85 0.5M
2022-10-28 30.37 32.69 29.80 32.59 0.7M
2022-10-27 28.49 30.62 28.45 30.22 0.6M
2022-10-26 28.54 29.55 28.18 28.21 0.3M
2022-10-25 28.30 28.75 27.75 28.53 0.5M
2022-10-24 28.60 29.82 28.13 28.43 0.8M
2022-10-21 28.68 29.13 27.23 28.10 0.8M
2022-10-20 27.36 28.01 26.67 26.88 0.6M
2022-10-19 27.22 27.85 26.93 27.55 0.3M
2022-10-18 27.80 28.20 27.06 27.70 0.2M
2022-10-17 26.76 27.26 26.59 27.18 0.2M
2022-10-14 26.98 27.26 26.08 26.14 0.2M
2022-10-13 26.03 26.83 25.55 26.70 0.3M
2022-10-12 25.36 26.78 25.29 26.58 0.3M
2022-10-11 24.38 25.56 23.55 25.44 0.3M
2022-10-10 25.17 25.35 24.29 24.41 0.3M
2022-10-07 25.68 25.78 24.66 25.15 0.2M
2022-10-06 26.45 27.42 26.02 26.08 0.3M
2022-10-05 25.08 26.50 25.08 26.44 0.4M
2022-10-04 23.94 25.82 23.94 25.81 0.3M
2022-10-03 24.12 24.12 22.93 23.38 0.3M
2022-09-30 23.73 24.28 23.00 23.85 0.3M
2022-09-29 23.99 24.02 23.01 23.91 0.3M
2022-09-28 23.76 24.60 23.48 24.37 0.3M
2022-09-27 24.23 24.98 23.60 23.68 0.4M
2022-09-26 23.71 24.35 23.36 23.79 0.3M
2022-09-23 24.69 24.95 23.27 23.89 0.4M
2022-09-22 26.30 26.30 24.02 24.89 0.5M
2022-09-21 26.23 27.27 25.99 26.48 0.4M
2022-09-20 27.76 27.76 25.92 26.21 0.4M
2022-09-19 27.80 28.57 27.56 27.99 0.4M
2022-09-16 27.59 28.42 26.94 28.31 0.5M
2022-09-15 27.43 28.87 27.43 28.22 0.3M
2022-09-14 26.74 27.65 26.20 27.58 0.4M
2022-09-13 26.98 27.41 26.53 26.72 0.2M
2022-09-12 27.40 27.89 27.22 27.79 0.4M
2022-09-09 26.88 27.37 26.72 27.08 0.3M
2022-09-08 25.82 26.72 25.58 26.57 0.3M
2022-09-07 24.87 26.35 24.77 26.16 0.4M
2022-09-06 25.45 25.60 23.44 24.73 0.4M
2022-09-02 26.11 26.11 25.24 25.43 0.3M
2022-09-01 24.86 25.76 24.68 25.74 0.2M
2022-08-31 25.38 25.55 24.67 25.08 0.2M
2022-08-30 26.31 26.32 25.16 25.17 0.2M
2022-08-29 25.52 26.01 25.12 25.79 0.3M
2022-08-26 27.38 27.40 25.86 25.87 0.3M
2022-08-25 27.25 27.87 26.70 27.34 0.3M
2022-08-24 25.96 27.46 25.96 27.12 0.5M
2022-08-23 26.40 26.83 25.93 26.35 0.3M
2022-08-22 25.57 26.35 25.57 25.99 0.4M
2022-08-19 27.41 27.54 26.36 26.67 0.2M
2022-08-18 28.21 28.27 27.58 28.00 0.3M
2022-08-17 27.48 28.37 27.40 28.10 0.4M
2022-08-16 27.32 28.41 27.02 28.25 0.4M
2022-08-15 26.35 27.92 26.35 27.36 0.5M
2022-08-12 25.82 26.67 25.77 26.63 0.4M
2022-08-11 25.69 26.15 25.47 25.62 0.3M
2022-08-10 24.83 25.54 24.83 25.37 0.3M
2022-08-09 24.87 25.03 23.98 24.15 0.3M
2022-08-08 23.31 25.18 23.31 25.10 0.6M
2022-08-05 23.12 23.80 23.06 23.10 0.2M
2022-08-04 23.82 24.10 23.22 23.43 0.3M
2022-08-03 23.34 24.25 23.34 23.82 0.3M
2022-08-02 22.87 23.31 22.73 23.19 0.3M
2022-08-01 23.29 23.71 22.98 23.04 0.3M
2022-07-29 23.56 24.24 23.00 23.47 0.4M
2022-07-28 22.74 23.63 22.29 23.59 0.7M
2022-07-27 21.37 22.71 21.30 22.50 0.7M
2022-07-26 22.01 23.15 21.11 21.13 0.5M
2022-07-25 22.65 22.99 21.90 22.36 0.6M
2022-07-22 21.75 25.31 21.75 22.89 1.0M
2022-07-21 23.25 23.45 22.61 23.22 0.3M
2022-07-20 22.89 23.92 22.81 23.58 0.3M
2022-07-19 22.45 23.25 22.45 23.05 0.3M
2022-07-18 22.16 22.84 21.76 22.05 0.4M
2022-07-15 21.64 22.16 21.39 21.83 0.4M
2022-07-14 20.58 21.21 20.45 21.12 0.3M
2022-07-13 20.26 20.99 20.22 20.88 0.2M
2022-07-12 20.32 21.02 20.15 20.87 0.3M
2022-07-11 20.75 20.96 20.24 20.41 0.3M
2022-07-08 21.60 22.24 20.55 20.88 0.6M
2022-07-07 22.29 22.52 21.78 22.00 0.3M
2022-07-06 22.66 23.23 21.65 21.83 0.3M
2022-07-05 21.63 22.97 21.25 22.84 0.4M
2022-07-01 21.54 22.44 21.50 22.09 0.6M
2022-06-30 21.80 22.30 21.44 21.68 0.4M
2022-06-29 22.92 23.17 22.01 22.37 0.3M
2022-06-28 24.55 24.83 23.30 23.32 0.2M
2022-06-27 25.04 25.04 24.23 24.37 0.3M
2022-06-24 23.48 25.09 23.33 24.93 0.8M
2022-06-23 22.41 23.54 22.17 23.43 0.3M
2022-06-22 21.74 22.53 21.74 22.31 0.2M
2022-06-21 23.48 23.54 22.12 22.18 0.2M
2022-06-17 22.23 23.29 22.15 23.09 0.3M
2022-06-16 22.75 22.93 21.62 22.19 0.4M
2022-06-15 23.10 24.07 23.10 23.64 0.2M
2022-06-14 23.29 23.53 22.70 22.75 0.3M
2022-06-13 23.90 24.16 22.70 23.19 0.3M
2022-06-10 24.70 25.76 24.70 24.75 0.2M
2022-06-09 26.20 26.39 25.54 25.76 0.2M
2022-06-08 26.12 26.79 26.12 26.56 0.1M
2022-06-07 26.13 26.50 25.66 26.27 0.2M
2022-06-06 26.12 26.67 25.99 26.37 0.1M
2022-06-03 26.80 26.80 26.03 26.38 0.1M
2022-06-02 26.03 27.22 26.03 27.05 0.3M
2022-06-01 26.52 26.52 25.39 26.09 0.2M
2022-05-31 26.24 26.53 25.76 26.27 0.2M
2022-05-27 26.13 26.83 25.96 26.54 0.3M
2022-05-26 23.69 26.47 23.69 25.84 0.4M
2022-05-25 22.08 23.90 21.79 23.69 0.4M
2022-05-24 22.71 23.11 21.76 22.08 0.3M
2022-05-23 23.06 23.53 22.37 23.10 0.3M
2022-05-20 23.96 24.18 22.60 22.74 0.4M
2022-05-19 23.62 24.01 22.89 23.75 0.4M
2022-05-18 24.98 24.98 23.63 23.95 0.4M
2022-05-17 24.64 25.37 24.18 25.13 0.4M
2022-05-16 25.48 25.48 23.90 24.09 0.3M
2022-05-13 25.56 26.45 25.50 25.68 0.3M
2022-05-12 23.83 25.19 23.42 25.13 0.5M
2022-05-11 25.89 26.10 23.99 24.03 0.4M
2022-05-10 25.13 26.50 24.92 26.17 0.4M
2022-05-09 26.20 26.72 24.70 24.83 0.4M
2022-05-06 26.64 27.60 26.11 26.93 0.4M
2022-05-05 26.79 26.98 26.09 26.64 0.4M
2022-05-04 27.39 27.39 26.07 27.20 0.3M
2022-05-03 29.11 29.15 27.05 27.66 0.3M
2022-05-02 27.82 29.21 27.82 29.15 0.4M
2022-04-29 28.57 28.94 27.44 27.79 0.4M
2022-04-28 28.91 29.41 27.83 28.59 0.3M
2022-04-27 28.44 29.13 28.41 28.50 0.3M
2022-04-26 30.08 30.08 28.48 28.59 0.4M
2022-04-25 29.00 30.51 28.94 30.50 0.5M
2022-04-22 31.35 31.59 28.67 29.16 0.9M
2022-04-21 30.29 30.40 29.09 29.27 0.5M
2022-04-20 29.63 30.35 29.43 29.49 0.5M
2022-04-19 28.78 30.43 28.78 29.59 0.6M
2022-04-18 27.18 28.66 27.18 28.62 0.5M
2022-04-14 28.20 28.41 27.24 27.55 0.3M
2022-04-13 27.33 28.33 27.05 28.11 0.4M
2022-04-12 26.16 27.65 26.16 27.11 0.5M
2022-04-11 24.47 26.32 24.15 26.07 0.6M
2022-04-08 24.91 25.01 24.02 24.44 0.7M
2022-04-07 25.38 25.64 24.14 25.09 0.6M
2022-04-06 27.03 27.03 25.29 25.38 0.5M
2022-04-05 27.92 28.47 27.10 27.46 0.3M
2022-04-04 27.54 28.01 26.64 27.92 0.4M
2022-04-01 28.40 28.91 27.21 27.72 0.5M
2022-03-31 27.68 30.16 27.00 28.30 1.3M
2022-03-30 28.15 28.32 27.28 27.36 0.3M
2022-03-29 27.41 29.14 27.41 28.15 0.8M
2022-03-28 26.16 26.77 26.16 26.64 0.3M
2022-03-25 26.87 27.01 25.91 26.00 0.4M
2022-03-24 26.41 27.09 25.84 26.87 0.3M
2022-03-23 27.06 27.58 26.33 26.41 0.3M
2022-03-22 27.04 27.90 26.93 27.28 0.3M
2022-03-21 28.04 28.49 26.73 26.91 0.3M
2022-03-18 27.16 28.06 26.83 27.93 0.5M
2022-03-17 27.43 27.58 26.74 27.25 0.3M
2022-03-16 27.56 28.46 27.29 27.89 0.7M
2022-03-15 26.74 27.76 26.28 26.96 0.3M
2022-03-14 26.77 28.04 25.86 26.36 0.3M
2022-03-11 27.00 27.59 26.42 26.67 0.3M
2022-03-10 26.21 27.26 25.88 26.91 0.2M
2022-03-09 27.19 28.45 26.71 26.82 0.4M
2022-03-08 25.14 27.44 24.75 26.09 0.8M
2022-03-07 28.22 28.31 24.85 25.08 1.1M
2022-03-04 28.75 28.88 27.52 28.29 0.4M
2022-03-03 30.82 30.82 28.80 29.21 0.3M
2022-03-02 29.83 30.82 29.55 30.62 0.2M
2022-03-01 31.71 31.90 29.52 29.71 0.3M
2022-02-28 31.64 32.38 31.23 32.07 0.3M
2022-02-25 31.78 32.19 30.93 32.16 0.3M
2022-02-24 29.08 31.42 28.76 31.33 0.5M
2022-02-23 32.08 32.31 29.95 30.20 0.5M
2022-02-22 32.92 33.99 31.43 31.48 0.4M
2022-02-18 30.67 34.75 30.67 34.12 0.6M
2022-02-17 34.30 34.48 32.10 32.72 0.6M
2022-02-16 34.65 35.40 34.22 34.51 0.6M
2022-02-15 34.78 35.37 34.69 35.15 0.4M
2022-02-14 34.29 35.59 34.29 34.40 0.4M
2022-02-11 33.82 34.89 33.56 34.26 0.4M
2022-02-10 31.99 34.34 31.99 33.51 0.5M
2022-02-09 32.43 32.94 31.85 32.55 0.3M
2022-02-08 31.31 32.42 31.08 32.08 0.2M
2022-02-07 30.65 31.46 30.48 31.06 0.2M
2022-02-04 30.21 30.67 29.30 30.29 0.2M
2022-02-03 30.56 31.82 30.29 30.57 0.3M
2022-02-02 31.67 32.39 30.69 30.80 0.3M
2022-02-01 30.42 33.12 30.12 31.49 0.6M
2022-01-31 29.93 30.68 29.63 30.09 0.3M
2022-01-28 29.13 30.45 28.23 30.44 0.5M
2022-01-27 30.48 30.69 28.41 29.06 0.7M
2022-01-26 31.96 32.23 30.21 30.53 0.2M
2022-01-25 30.20 32.25 29.69 31.58 0.3M
2022-01-24 28.53 31.22 28.41 30.93 0.5M
2022-01-21 29.01 30.50 28.95 29.25 0.6M
2022-01-20 31.01 31.55 29.56 29.59 0.3M
2022-01-19 30.81 31.48 30.15 30.89 0.3M
2022-01-18 31.78 31.84 30.34 30.49 0.2M
2022-01-14 33.20 33.20 31.20 32.27 0.3M
2022-01-13 32.18 33.68 31.97 33.11 0.2M
2022-01-12 33.16 33.70 31.60 31.90 0.3M
2022-01-11 34.13 34.13 33.16 33.20 0.2M
2022-01-10 33.95 34.06 32.22 34.06 0.2M
2022-01-07 34.44 35.17 33.58 33.78 0.3M
2022-01-06 35.50 36.13 34.40 34.59 0.2M
2022-01-05 36.28 37.22 35.23 35.33 0.3M
2022-01-04 35.34 36.30 35.22 36.02 0.3M
2022-01-03 34.61 36.11 34.61 35.02 0.3M