Last Update: 2025-10-01
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 8.90 8.90 8.55 8.65 5.2M
2022-12-29 8.85 9.00 8.75 8.85 6.2M
2022-12-28 8.70 9.42 8.61 9.38 34.5M
2022-12-27 8.17 8.89 7.98 8.80 17.5M
2022-12-26 8.37 8.41 8.08 8.08 9.9M
2022-12-23 7.89 8.17 7.79 8.13 7.5M
2022-12-22 7.89 8.03 7.84 7.93 5.7M
2022-12-21 8.08 8.46 7.74 7.84 17.9M
2022-12-20 7.89 8.13 7.69 8.03 17.0M
2022-12-19 7.12 8.17 7.07 8.13 28.5M
2022-12-16 6.92 7.02 6.83 6.88 1.1M
2022-12-15 7.12 7.16 6.92 6.92 2.7M
2022-12-14 6.88 7.16 6.88 7.16 3.6M
2022-12-13 7.02 7.12 6.78 6.88 3.8M
2022-12-09 7.12 7.16 6.97 7.07 3.0M
2022-12-08 7.31 7.36 7.07 7.16 5.6M
2022-12-07 6.83 7.31 6.83 7.26 12.3M
2022-12-06 6.73 6.88 6.73 6.83 1.8M
2022-12-02 6.68 6.73 6.64 6.73 0.8M
2022-12-01 6.68 6.78 6.64 6.68 1.0M
2022-11-30 6.73 6.73 6.64 6.64 0.4M
2022-11-29 6.68 6.78 6.68 6.68 0.9M
2022-11-28 6.73 6.78 6.64 6.64 0.9M
2022-11-25 6.68 6.78 6.68 6.73 0.8M
2022-11-24 6.78 6.83 6.64 6.68 2.2M
2022-11-23 6.78 6.83 6.73 6.73 1.6M
2022-11-22 6.73 6.88 6.68 6.73 2.4M
2022-11-21 6.78 6.83 6.68 6.68 2.6M
2022-11-18 6.83 7.02 6.73 6.78 4.0M
2022-11-17 6.88 7.07 6.73 6.88 6.9M
2022-11-16 6.92 7.02 6.78 6.83 3.0M
2022-11-15 6.73 7.02 6.68 6.92 5.9M
2022-11-14 7.12 7.12 6.59 6.64 11.3M
2022-11-11 6.92 7.21 6.88 7.12 9.3M
2022-11-10 6.83 6.92 6.73 6.88 1.2M
2022-11-09 6.88 6.97 6.78 6.83 1.4M
2022-11-08 6.83 6.97 6.78 6.83 1.1M
2022-11-07 7.02 7.07 6.78 6.83 3.9M
2022-11-04 6.88 7.12 6.88 6.97 1.5M
2022-11-03 6.88 6.97 6.83 6.88 0.9M
2022-11-02 7.12 7.16 6.83 6.83 2.6M
2022-11-01 7.26 7.31 7.07 7.12 3.0M
2022-10-31 6.78 7.21 6.78 7.21 5.4M
2022-10-28 6.92 6.92 6.73 6.73 1.1M
2022-10-27 6.83 6.92 6.73 6.92 0.8M
2022-10-26 6.83 6.97 6.73 6.88 2.2M
2022-10-25 7.12 7.21 6.83 6.88 2.5M
2022-10-21 7.21 7.40 7.02 7.02 3.4M
2022-10-20 7.16 7.40 7.16 7.21 3.3M
2022-10-19 7.31 7.36 7.02 7.21 3.8M
2022-10-18 7.07 7.50 6.97 7.36 7.9M
2022-10-17 6.68 7.07 6.68 7.02 3.0M
2022-10-12 7.02 7.02 6.59 6.68 8.6M
2022-10-11 7.16 7.31 6.78 6.92 4.7M
2022-10-10 7.07 7.40 7.02 7.26 5.1M
2022-10-07 7.16 7.21 6.97 7.07 3.0M
2022-10-06 7.40 7.55 7.02 7.12 11.1M
2022-10-05 8.32 8.51 7.36 7.36 16.3M
2022-10-04 8.13 8.46 8.03 8.32 8.1M
2022-10-03 8.32 8.41 7.84 7.98 4.8M
2022-09-30 7.89 8.32 7.89 8.27 6.7M
2022-09-29 8.85 8.89 7.89 7.89 16.8M
2022-09-28 8.51 8.94 8.51 8.70 9.3M
2022-09-27 9.33 9.47 8.51 8.61 16.1M
2022-09-26 9.47 9.57 9.14 9.23 10.5M
2022-09-23 9.90 10.10 9.52 9.52 10.8M
2022-09-22 9.42 9.71 9.38 9.71 8.6M
2022-09-21 9.42 10.10 9.33 9.33 23.6M
2022-09-20 9.33 9.47 9.18 9.28 8.6M
2022-09-19 9.28 9.57 9.23 9.23 11.8M
2022-09-16 9.33 9.62 9.04 9.28 21.7M
2022-09-15 8.75 9.33 8.61 9.33 32.4M
2022-09-14 7.74 8.70 7.74 8.61 28.8M
2022-09-13 7.69 8.08 7.69 7.84 22.3M
2022-09-12 7.69 7.89 7.60 7.64 8.7M
2022-09-09 7.69 7.98 7.50 7.60 14.1M
2022-09-08 7.79 7.84 7.69 7.69 3.5M
2022-09-07 7.89 7.98 7.69 7.74 7.3M
2022-09-06 8.13 8.13 7.64 7.93 17.7M
2022-09-05 7.31 7.93 7.26 7.93 22.2M
2022-09-02 7.16 7.40 6.92 7.16 5.1M
2022-09-01 7.45 7.60 7.16 7.21 4.5M
2022-08-31 7.55 7.60 7.40 7.45 4.3M
2022-08-30 7.64 7.93 7.50 7.55 16.7M
2022-08-29 7.45 7.64 7.40 7.64 6.9M
2022-08-26 7.50 7.69 7.36 7.64 11.5M
2022-08-25 7.21 7.74 7.12 7.50 27.5M
2022-08-24 6.64 6.88 6.35 6.78 13.6M
2022-08-23 6.30 6.68 6.15 6.35 8.4M
2022-08-22 5.48 6.39 5.48 6.39 11.7M
2022-08-19 5.75 5.75 5.55 5.65 0.6M
2022-08-18 5.70 5.80 5.55 5.70 1.4M
2022-08-17 5.60 5.60 5.45 5.55 0.4M
2022-08-16 5.60 5.60 5.45 5.50 0.5M
2022-08-15 5.35 5.55 5.35 5.55 0.8M
2022-08-11 5.50 5.60 5.40 5.50 0.9M
2022-08-10 5.35 5.50 5.20 5.45 0.8M
2022-08-09 5.30 5.35 5.25 5.30 0.2M
2022-08-08 5.30 5.30 5.20 5.20 0.2M
2022-08-05 5.25 5.30 5.25 5.25 0.1M
2022-08-04 5.25 5.35 5.25 5.25 0.1M
2022-08-03 5.25 5.25 5.15 5.20 0.2M
2022-08-02 5.30 5.35 5.20 5.25 0.3M
2022-08-01 5.40 5.40 5.20 5.25 0.8M
2022-07-27 5.10 5.25 5.05 5.20 0.5M
2022-07-26 5.15 5.15 5.05 5.05 0.2M
2022-07-25 5.10 5.15 5.05 5.15 0.5M
2022-07-22 5.10 5.20 5.10 5.15 0.3M
2022-07-21 5.05 5.25 5.05 5.15 0.4M
2022-07-20 5.10 5.10 5.00 5.10 0.3M
2022-07-19 5.20 5.20 5.00 5.05 0.4M
2022-07-18 5.20 5.30 5.20 5.20 0.3M
2022-07-15 5.25 5.25 5.05 5.25 0.3M
2022-07-14 5.35 5.35 5.15 5.20 0.1M
2022-07-12 5.35 5.50 5.20 5.20 0.7M
2022-07-11 5.35 5.40 5.30 5.30 0.3M
2022-07-08 5.35 5.40 5.30 5.30 0.3M
2022-07-07 5.15 5.40 5.15 5.35 0.3M
2022-07-06 5.05 5.30 5.00 5.15 0.7M
2022-07-05 5.30 5.35 5.10 5.10 1.0M
2022-07-04 5.85 5.85 5.30 5.30 0.6M
2022-07-01 5.55 5.70 5.55 5.70 0.3M
2022-06-30 5.75 5.80 5.55 5.55 0.5M
2022-06-29 5.75 5.80 5.70 5.75 0.7M
2022-06-28 5.95 5.95 5.70 5.85 1.3M
2022-06-27 5.65 5.95 5.60 5.80 1.5M
2022-06-24 5.35 5.55 5.35 5.40 0.6M
2022-06-23 5.45 5.55 5.20 5.35 2.2M
2022-06-22 5.55 5.65 5.40 5.50 0.5M
2022-06-21 5.60 5.70 5.40 5.60 1.3M
2022-06-20 5.65 5.70 5.55 5.65 0.4M
2022-06-17 5.65 5.85 5.50 5.75 1.1M
2022-06-16 6.10 6.30 5.75 5.80 3.0M
2022-06-15 6.10 6.20 6.10 6.10 1.0M
2022-06-14 6.15 6.20 6.00 6.05 1.2M
2022-06-13 6.05 6.15 5.85 6.15 1.3M
2022-06-10 6.15 6.25 6.10 6.15 0.7M
2022-06-09 6.30 6.30 6.10 6.15 1.6M
2022-06-08 6.35 6.45 6.15 6.25 1.7M
2022-06-07 6.35 6.45 6.30 6.35 0.6M
2022-06-06 6.15 6.40 6.15 6.40 1.1M
2022-06-02 6.25 6.40 6.15 6.20 1.3M
2022-06-01 6.25 6.30 6.15 6.20 0.7M
2022-05-31 6.25 6.30 6.20 6.25 0.6M
2022-05-30 6.20 6.35 6.15 6.20 0.8M
2022-05-27 6.35 6.35 6.10 6.10 1.0M
2022-05-26 6.35 6.50 6.20 6.20 4.4M
2022-05-25 5.85 6.20 5.85 6.15 5.5M
2022-05-24 5.75 5.80 5.50 5.65 1.2M
2022-05-23 5.85 5.90 5.70 5.75 0.8M
2022-05-20 5.80 5.85 5.75 5.85 0.5M
2022-05-19 5.70 5.90 5.70 5.85 0.8M
2022-05-18 6.05 6.10 5.90 5.95 1.5M
2022-05-17 5.90 5.95 5.80 5.95 1.4M
2022-05-13 6.10 6.15 5.75 5.75 1.9M
2022-05-12 5.35 5.95 5.35 5.80 4.0M
2022-05-11 5.40 5.40 5.30 5.35 0.1M
2022-05-10 5.30 5.45 5.15 5.45 0.4M
2022-05-09 5.55 5.60 5.25 5.35 0.3M
2022-05-06 5.50 5.55 5.35 5.50 0.5M
2022-05-05 5.50 5.60 5.50 5.55 0.8M
2022-05-03 5.65 5.65 5.35 5.40 0.9M
2022-04-29 5.35 5.65 5.25 5.60 1.9M
2022-04-28 5.00 5.25 5.00 5.20 0.2M
2022-04-27 4.98 5.05 4.98 5.00 0.1M
2022-04-26 5.00 5.05 5.00 5.00 0.1M
2022-04-25 4.98 5.05 4.98 5.00 0.1M
2022-04-22 4.94 5.10 4.94 5.05 0.1M
2022-04-21 5.00 5.00 4.92 4.98 0.1M
2022-04-20 5.00 5.05 4.98 4.98 0.3M
2022-04-19 5.10 5.10 4.90 5.05 0.5M
2022-04-18 5.05 5.10 4.98 5.00 0.2M
2022-04-12 5.25 5.25 5.15 5.15 0.1M
2022-04-11 5.30 5.35 5.20 5.25 0.3M
2022-04-08 5.25 5.25 5.15 5.25 0.2M
2022-04-07 5.10 5.20 5.10 5.20 0.2M
2022-04-05 5.30 5.30 5.20 5.25 0.3M
2022-04-04 5.40 5.40 5.25 5.35 0.1M
2022-04-01 5.30 5.40 5.20 5.35 0.4M
2022-03-31 5.50 5.50 5.30 5.30 0.1M
2022-03-30 5.45 5.45 5.30 5.30 0.2M
2022-03-29 5.60 5.60 5.30 5.40 0.3M
2022-03-28 5.65 5.65 5.50 5.50 1.2M
2022-03-25 4.92 5.65 4.92 5.40 2.1M
2022-03-24 4.92 4.94 4.92 4.94 0.2M
2022-03-23 4.90 4.94 4.90 4.92 0.3M
2022-03-22 4.88 4.88 4.84 4.88 0.1M
2022-03-21 4.88 4.92 4.88 4.88 0.1M
2022-03-18 4.80 4.86 4.80 4.86 0.0M
2022-03-17 4.88 4.90 4.78 4.78 0.2M
2022-03-16 4.86 4.86 4.80 4.86 0.1M
2022-03-15 4.92 4.92 4.82 4.86 0.1M
2022-03-14 4.96 4.96 4.90 4.92 0.0M
2022-03-11 4.92 4.94 4.88 4.94 0.1M
2022-03-10 4.92 4.94 4.90 4.92 0.1M
2022-03-09 4.74 4.92 4.74 4.92 0.1M
2022-03-08 4.86 4.92 4.72 4.72 0.2M
2022-03-07 4.88 4.96 4.82 4.88 0.3M
2022-03-04 4.92 4.94 4.88 4.88 0.0M
2022-03-03 4.98 4.98 4.92 4.92 0.1M
2022-03-02 4.88 4.96 4.88 4.94 0.2M
2022-03-01 4.84 4.88 4.84 4.86 0.1M
2022-02-28 4.94 4.94 4.82 4.84 0.1M
2022-02-25 4.74 4.96 4.74 4.96 0.2M
2022-02-24 4.94 4.94 4.82 4.82 0.2M
2022-02-23 4.90 4.94 4.90 4.90 0.0M
2022-02-22 4.98 4.98 4.88 4.90 0.2M
2022-02-21 5.00 5.05 4.86 4.92 0.6M
2022-02-18 5.20 5.25 5.00 5.10 0.7M
2022-02-17 5.40 5.40 5.25 5.30 0.3M
2022-02-15 5.35 5.40 5.30 5.35 0.0M
2022-02-14 5.40 5.40 5.30 5.30 0.3M
2022-02-11 5.40 5.40 5.35 5.40 0.1M
2022-02-10 5.35 5.40 5.35 5.35 0.2M
2022-02-09 5.40 5.40 5.35 5.35 0.2M
2022-02-08 5.45 5.45 5.40 5.40 0.1M
2022-02-07 5.40 5.45 5.35 5.45 0.1M
2022-02-04 5.35 5.40 5.30 5.35 0.0M
2022-02-03 5.35 5.40 5.30 5.35 0.1M
2022-02-02 5.35 5.40 5.35 5.35 0.1M
2022-02-01 5.40 5.40 5.30 5.35 0.2M
2022-01-31 5.35 5.40 5.30 5.40 0.1M
2022-01-28 5.30 5.45 5.30 5.35 0.1M
2022-01-27 5.30 5.35 5.20 5.35 0.2M
2022-01-26 5.25 5.35 5.25 5.30 0.1M
2022-01-25 5.40 5.40 5.25 5.30 0.2M
2022-01-24 5.50 5.50 5.35 5.35 0.2M
2022-01-21 5.50 5.50 5.35 5.45 0.1M
2022-01-20 5.45 5.55 5.45 5.55 0.5M
2022-01-19 5.45 5.50 5.40 5.45 0.2M
2022-01-18 5.55 5.55 5.40 5.45 0.2M
2022-01-17 5.45 5.50 5.40 5.50 0.4M
2022-01-14 5.50 5.50 5.30 5.45 0.3M
2022-01-13 5.55 5.55 5.45 5.45 0.4M
2022-01-12 5.55 5.55 5.50 5.50 0.3M
2022-01-11 5.50 5.55 5.45 5.55 0.2M
2022-01-10 5.50 5.55 5.45 5.45 0.3M
2022-01-07 5.55 5.55 5.40 5.50 0.4M
2022-01-06 5.50 5.60 5.50 5.50 0.1M
2022-01-05 5.65 5.65 5.60 5.65 0.2M
2022-01-04 5.55 5.65 5.55 5.65 0.1M