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 9.92 10.01 9.72 9.78 0.6M
2023-12-28 9.88 10.02 9.61 9.99 0.2M
2023-12-27 9.85 9.89 9.68 9.89 0.2M
2023-12-26 9.57 9.83 9.36 9.78 0.2M
2023-12-22 9.35 9.60 9.27 9.55 0.2M
2023-12-21 9.09 9.32 9.01 9.32 0.3M
2023-12-20 9.18 9.26 9.00 9.06 0.4M
2023-12-19 8.81 9.19 8.81 9.17 0.4M
2023-12-18 8.70 8.80 8.56 8.80 0.5M
2023-12-15 8.30 8.73 8.27 8.67 1.2M
2023-12-14 7.75 8.37 7.73 8.26 1.6M
2023-12-13 7.12 7.57 6.93 7.50 1.0M
2023-12-12 7.10 7.14 6.87 7.13 0.5M
2023-12-11 7.58 7.64 7.08 7.11 0.5M
2023-12-08 7.50 7.62 7.50 7.61 0.2M
2023-12-07 7.44 7.61 7.36 7.49 0.4M
2023-12-06 7.41 7.50 7.31 7.42 0.3M
2023-12-05 7.62 7.65 7.38 7.40 0.2M
2023-12-04 7.64 7.83 7.63 7.68 0.3M
2023-12-01 7.50 7.78 7.42 7.72 0.3M
2023-11-30 7.69 7.71 7.43 7.49 0.3M
2023-11-29 7.79 7.93 7.74 7.81 0.3M
2023-11-28 7.91 8.04 7.74 7.79 0.3M
2023-11-27 7.85 7.89 7.72 7.83 0.4M
2023-11-24 7.79 7.92 7.75 7.84 0.1M
2023-11-22 7.88 7.93 7.69 7.79 0.3M
2023-11-21 7.58 7.85 7.53 7.81 0.5M
2023-11-20 7.48 7.65 7.31 7.63 0.6M
2023-11-17 7.38 7.57 7.25 7.41 0.9M
2023-11-16 7.44 7.58 7.22 7.40 0.4M
2023-11-15 7.70 7.87 7.34 7.38 1.3M
2023-11-14 7.79 7.95 7.63 7.75 1.5M
2023-11-13 7.67 7.82 7.54 7.59 0.3M
2023-11-10 7.80 7.90 7.63 7.74 0.7M
2023-11-09 8.17 8.30 7.75 7.76 0.3M
2023-11-08 8.17 8.52 8.04 8.10 0.4M
2023-11-07 8.10 8.27 8.03 8.11 0.4M
2023-11-06 8.32 8.32 7.98 8.08 0.2M
2023-11-03 8.04 8.43 8.04 8.30 0.3M
2023-11-02 7.41 7.83 7.41 7.83 0.3M
2023-11-01 7.25 7.47 7.18 7.36 0.3M
2023-10-31 7.27 7.35 7.17 7.28 0.2M
2023-10-30 7.11 7.35 7.08 7.21 0.5M
2023-10-27 7.37 7.37 6.99 7.12 0.3M
2023-10-26 7.19 7.47 7.17 7.40 0.2M
2023-10-25 7.11 7.34 7.02 7.21 0.3M
2023-10-24 7.39 7.39 7.00 7.20 0.9M
2023-10-23 7.61 7.61 7.33 7.34 0.4M
2023-10-20 7.95 7.95 7.55 7.58 0.3M
2023-10-19 8.16 8.22 7.95 7.95 0.3M
2023-10-18 8.40 8.40 8.03 8.24 0.3M
2023-10-17 8.26 8.54 8.25 8.44 0.2M
2023-10-16 8.42 8.56 8.25 8.29 0.4M
2023-10-13 8.55 8.57 8.34 8.45 0.2M
2023-10-12 8.78 8.78 8.40 8.47 0.3M
2023-10-11 8.75 9.02 8.67 8.72 0.7M
2023-10-10 9.08 9.13 8.76 8.81 0.3M
2023-10-09 8.76 9.01 8.71 9.01 0.6M
2023-10-06 8.42 8.83 8.42 8.76 0.6M
2023-10-05 8.60 8.61 8.36 8.53 0.8M
2023-10-04 9.00 9.03 8.54 8.62 0.2M
2023-10-03 9.02 9.44 8.84 8.89 0.1M
2023-10-02 9.22 9.25 8.94 9.01 0.2M
2023-09-29 9.28 9.35 9.16 9.20 0.2M
2023-09-28 9.31 9.35 9.10 9.22 0.1M
2023-09-27 9.35 9.41 9.22 9.28 0.1M
2023-09-26 9.29 9.54 9.14 9.26 0.1M
2023-09-25 9.36 9.41 9.28 9.34 0.1M
2023-09-22 9.62 9.65 9.34 9.40 0.1M
2023-09-21 9.76 9.78 9.50 9.53 0.1M
2023-09-20 10.08 10.22 9.88 9.88 0.1M
2023-09-19 10.02 10.13 9.90 10.02 0.1M
2023-09-18 10.17 10.17 9.93 9.98 0.1M
2023-09-15 10.00 10.16 9.93 10.14 0.1M
2023-09-14 9.96 10.15 9.96 10.03 0.1M
2023-09-13 10.25 10.25 9.91 9.91 0.1M
2023-09-12 10.02 10.27 10.02 10.17 0.1M
2023-09-11 10.45 10.45 10.02 10.08 0.1M
2023-09-08 10.04 10.29 9.94 10.22 0.1M
2023-09-07 9.70 10.00 9.63 10.00 0.2M
2023-09-06 10.00 10.02 9.72 9.76 0.1M
2023-09-05 10.03 10.27 9.93 9.94 0.1M
2023-09-01 10.18 10.27 9.96 10.00 0.2M
2023-08-31 10.23 10.29 10.06 10.08 0.1M
2023-08-30 10.27 10.30 10.12 10.25 0.4M
2023-08-29 10.29 10.44 10.18 10.25 0.3M
2023-08-28 10.07 10.50 10.00 10.34 0.4M
2023-08-25 10.14 10.14 9.91 10.00 0.3M
2023-08-24 10.44 10.48 10.03 10.08 0.2M
2023-08-23 10.48 10.57 10.23 10.46 0.3M
2023-08-22 10.68 10.71 10.24 10.37 0.2M
2023-08-21 11.09 11.10 10.52 10.59 0.1M
2023-08-18 10.82 11.10 10.75 11.08 0.2M
2023-08-17 11.00 11.16 10.84 10.90 0.1M
2023-08-16 11.26 11.39 10.95 11.02 0.1M
2023-08-15 11.15 11.39 11.00 11.25 0.1M
2023-08-14 11.76 11.90 11.44 11.47 0.1M
2023-08-11 11.55 11.90 11.55 11.89 0.1M
2023-08-10 11.36 12.03 11.36 11.63 0.1M
2023-08-09 11.52 11.77 11.07 11.33 0.2M
2023-08-08 11.52 11.93 11.06 11.57 0.3M
2023-08-07 12.27 12.44 12.23 12.34 0.1M
2023-08-04 12.14 12.38 12.04 12.31 0.0M
2023-08-03 12.00 12.20 11.94 12.17 0.1M
2023-08-02 12.14 12.14 11.82 12.00 0.1M
2023-08-01 12.27 12.59 12.19 12.26 0.1M
2023-07-31 12.50 12.59 12.39 12.51 0.2M
2023-07-28 12.45 12.48 12.32 12.40 0.1M
2023-07-27 12.65 12.65 12.30 12.30 0.1M
2023-07-26 12.27 12.65 12.27 12.64 0.1M
2023-07-25 12.34 12.60 12.28 12.32 0.1M
2023-07-24 12.18 12.47 12.09 12.36 0.0M
2023-07-21 12.63 12.64 12.15 12.20 0.1M
2023-07-20 12.67 12.67 12.36 12.56 0.1M
2023-07-19 12.89 12.94 12.49 12.64 0.1M
2023-07-18 12.76 13.07 12.68 12.91 0.1M
2023-07-17 11.96 12.80 11.96 12.70 0.2M
2023-07-14 12.08 12.17 11.83 12.01 0.1M
2023-07-13 12.30 12.60 12.05 12.11 0.1M
2023-07-12 12.31 12.35 12.21 12.29 0.1M
2023-07-11 12.21 12.26 11.97 12.09 0.1M
2023-07-10 11.73 12.12 11.73 11.97 0.1M
2023-07-07 11.80 12.03 11.49 11.88 0.1M
2023-07-06 11.69 11.89 11.28 11.79 0.3M
2023-07-05 11.43 11.87 11.28 11.85 0.3M
2023-07-03 11.21 11.58 11.21 11.53 0.1M
2023-06-30 11.41 11.54 11.30 11.35 0.1M
2023-06-29 11.18 11.27 11.08 11.27 0.1M
2023-06-28 11.23 11.29 10.93 11.11 0.1M
2023-06-27 11.20 11.44 11.04 11.31 0.1M
2023-06-26 10.55 11.19 10.55 11.19 0.1M
2023-06-23 10.63 10.79 10.56 10.60 0.1M
2023-06-22 11.03 11.14 10.57 10.75 0.1M
2023-06-21 10.80 11.25 10.70 11.15 0.3M
2023-06-20 10.96 11.02 10.73 10.89 0.1M
2023-06-16 11.13 11.15 10.66 10.95 0.4M
2023-06-15 11.20 11.30 11.08 11.13 0.2M
2023-06-14 11.12 11.39 11.00 11.24 0.5M
2023-06-13 10.70 11.09 10.70 11.05 0.2M
2023-06-12 10.56 10.77 10.50 10.70 0.2M
2023-06-09 10.61 10.82 10.49 10.66 0.2M
2023-06-08 10.37 10.62 10.19 10.60 0.2M
2023-06-07 10.05 10.44 10.05 10.44 0.3M
2023-06-06 9.67 10.14 9.65 10.05 0.2M
2023-06-05 9.71 9.83 9.56 9.68 0.1M
2023-06-02 9.67 9.86 9.50 9.68 0.7M
2023-06-01 9.59 9.60 9.27 9.50 0.1M
2023-05-31 9.97 10.02 9.65 9.74 0.3M
2023-05-30 10.20 10.37 9.80 9.85 0.4M
2023-05-26 10.08 10.24 9.52 10.11 0.2M
2023-05-25 9.59 10.06 9.48 10.03 0.4M
2023-05-24 9.80 9.86 9.67 9.75 0.2M
2023-05-23 9.86 10.15 9.77 9.88 0.1M
2023-05-22 9.49 10.00 9.44 9.90 0.2M
2023-05-19 9.24 9.49 9.14 9.44 0.1M
2023-05-18 9.06 9.10 8.84 9.09 0.2M
2023-05-17 8.61 9.04 8.53 9.00 0.2M
2023-05-16 8.57 8.68 8.47 8.50 0.2M
2023-05-15 8.67 8.88 8.61 8.65 0.1M
2023-05-12 9.11 9.12 8.51 8.59 0.1M
2023-05-11 8.72 9.16 8.65 9.09 0.1M
2023-05-10 9.08 9.26 8.72 8.77 0.1M
2023-05-09 8.70 9.43 8.70 9.01 0.1M
2023-05-08 8.60 8.75 8.60 8.74 0.1M
2023-05-05 8.75 8.81 8.49 8.56 0.1M
2023-05-04 9.36 9.36 8.43 8.53 0.2M
2023-05-03 9.41 9.59 9.25 9.35 0.2M
2023-05-02 10.08 10.08 9.30 9.45 0.2M
2023-05-01 9.99 10.23 9.99 10.12 0.1M
2023-04-28 10.01 10.10 9.94 9.99 0.1M
2023-04-27 9.89 10.00 9.88 9.99 0.1M
2023-04-26 9.89 10.12 9.84 9.87 0.1M
2023-04-25 10.25 10.28 9.93 9.95 0.2M
2023-04-24 10.44 10.46 10.25 10.32 0.1M
2023-04-21 10.47 10.51 10.33 10.48 0.1M
2023-04-20 11.02 11.09 10.35 10.45 0.1M
2023-04-19 10.77 11.17 10.77 11.12 0.1M
2023-04-18 11.00 11.00 10.73 10.89 0.1M
2023-04-17 10.88 11.04 10.77 10.99 0.1M
2023-04-14 11.00 11.19 10.92 11.04 0.1M
2023-04-13 10.66 11.05 10.60 11.00 0.2M
2023-04-12 11.18 11.18 10.61 10.65 0.1M
2023-04-11 10.80 11.04 10.76 11.03 0.1M
2023-04-10 10.57 10.90 10.42 10.83 0.1M
2023-04-06 10.54 10.68 10.38 10.59 0.1M
2023-04-05 10.52 10.65 9.94 10.49 0.3M
2023-04-04 11.26 11.26 10.62 10.65 0.1M
2023-04-03 11.34 11.35 11.12 11.16 0.1M
2023-03-31 11.31 11.47 11.21 11.33 0.3M
2023-03-30 11.68 11.79 11.24 11.24 0.1M
2023-03-29 11.60 11.60 11.28 11.58 0.1M
2023-03-28 11.60 11.68 11.42 11.49 0.1M
2023-03-27 11.65 11.73 11.50 11.62 0.1M
2023-03-24 11.29 11.57 11.24 11.45 0.1M
2023-03-23 11.56 11.69 11.39 11.41 0.1M
2023-03-22 11.81 11.99 11.47 11.48 0.1M
2023-03-21 11.72 11.94 11.44 11.84 0.1M
2023-03-20 11.46 11.74 11.30 11.48 0.1M
2023-03-17 11.55 11.55 11.00 11.30 0.5M
2023-03-16 11.46 11.72 11.34 11.68 0.3M
2023-03-15 11.67 11.81 11.43 11.62 0.2M
2023-03-14 12.31 12.36 11.84 11.98 0.1M
2023-03-13 11.98 12.20 11.59 12.04 0.2M
2023-03-10 13.05 13.10 12.19 12.27 0.1M
2023-03-09 13.50 13.72 13.12 13.16 0.1M
2023-03-08 13.49 13.70 13.33 13.68 0.1M
2023-03-07 13.56 13.96 13.28 13.49 0.1M
2023-03-06 13.84 13.84 13.41 13.45 0.1M
2023-03-03 13.32 14.01 13.26 13.86 0.2M
2023-03-02 13.26 13.33 13.05 13.22 0.1M
2023-03-01 13.53 13.71 13.34 13.38 0.1M
2023-02-28 13.57 13.71 13.50 13.59 0.1M
2023-02-27 13.25 13.83 13.25 13.47 0.1M
2023-02-24 13.81 13.87 13.55 13.63 0.1M
2023-02-23 14.15 14.23 13.86 13.86 0.1M
2023-02-22 14.56 14.56 14.00 14.07 0.1M
2023-02-21 14.74 14.74 14.43 14.51 0.1M
2023-02-17 14.82 14.98 14.70 14.74 0.1M
2023-02-16 15.29 15.61 14.88 14.92 0.2M
2023-02-15 14.38 15.23 14.22 15.15 0.1M
2023-02-14 14.50 14.67 14.27 14.27 0.1M
2023-02-13 14.52 14.70 14.44 14.56 0.1M
2023-02-10 14.37 14.52 14.15 14.51 0.1M
2023-02-09 14.58 14.70 14.34 14.35 0.1M
2023-02-08 14.67 14.79 14.51 14.51 0.0M
2023-02-07 14.79 14.94 14.59 14.83 0.1M
2023-02-06 14.91 15.03 14.62 14.86 0.1M
2023-02-03 14.73 15.33 14.70 14.98 0.1M
2023-02-02 14.96 15.33 14.89 14.89 0.1M
2023-02-01 14.76 14.96 14.57 14.80 0.1M
2023-01-31 14.55 14.93 14.44 14.89 0.1M
2023-01-30 14.35 14.68 14.34 14.50 0.1M
2023-01-27 14.05 14.58 14.03 14.55 0.1M
2023-01-26 14.09 14.18 13.94 14.05 0.1M
2023-01-25 14.65 14.69 13.98 14.00 0.1M
2023-01-24 14.67 14.71 14.58 14.65 0.1M
2023-01-23 14.73 14.95 14.59 14.84 0.2M
2023-01-20 14.45 14.90 14.45 14.79 0.2M
2023-01-19 14.35 14.67 14.26 14.46 0.2M
2023-01-18 14.49 14.70 14.46 14.55 0.1M
2023-01-17 14.56 14.74 14.12 14.46 0.1M
2023-01-13 14.43 14.75 14.41 14.63 0.1M
2023-01-12 14.33 14.80 14.25 14.65 0.2M
2023-01-11 14.18 14.32 14.17 14.27 0.1M
2023-01-10 13.88 14.10 13.66 14.02 0.1M
2023-01-09 13.78 14.14 13.60 13.77 0.1M
2023-01-06 13.49 13.82 13.20 13.62 0.2M
2023-01-05 12.89 13.55 12.77 13.35 0.2M
2023-01-04 12.46 12.82 12.46 12.67 0.1M
2023-01-03 12.15 12.53 12.10 12.41 0.2M