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
2021-12-31 9.83 10.10 9.52 9.53 0.2M
2021-12-30 9.37 10.13 9.37 9.90 0.2M
2021-12-29 9.97 10.14 9.27 9.43 0.2M
2021-12-28 10.50 10.71 9.68 9.91 0.3M
2021-12-27 10.55 10.93 10.31 10.50 0.5M
2021-12-23 10.08 10.56 9.98 10.50 0.3M
2021-12-22 10.87 11.10 10.03 10.17 0.2M
2021-12-21 10.65 11.21 10.53 10.74 0.2M
2021-12-20 10.40 10.88 10.04 10.59 0.4M
2021-12-17 10.30 10.69 9.88 10.50 1.3M
2021-12-16 10.84 11.62 10.47 10.60 0.5M
2021-12-15 11.08 11.08 10.21 10.68 0.5M
2021-12-14 11.85 11.85 11.17 11.30 0.3M
2021-12-13 12.01 12.45 11.42 11.71 0.5M
2021-12-10 12.44 12.63 12.05 12.21 0.3M
2021-12-09 13.08 13.58 12.22 12.29 0.2M
2021-12-08 12.47 14.00 12.26 13.26 0.3M
2021-12-07 12.45 12.87 12.21 12.52 0.3M
2021-12-06 12.41 12.41 11.23 11.98 0.6M
2021-12-03 12.76 13.59 11.74 12.26 0.4M
2021-12-02 14.50 14.94 12.94 12.98 0.3M
2021-12-01 15.55 15.75 14.33 14.50 0.4M
2021-11-30 14.50 15.79 14.20 15.46 4.4M
2021-11-29 13.80 15.35 13.39 14.50 0.7M
2021-11-26 14.10 14.71 13.64 13.80 0.4M
2021-11-24 14.55 14.57 13.56 14.26 0.4M
2021-11-23 16.01 16.22 14.38 14.68 0.6M
2021-11-22 17.29 17.67 15.51 15.90 0.8M
2021-11-19 16.34 17.23 15.78 17.14 0.9M
2021-11-18 16.16 16.53 15.60 16.02 0.3M
2021-11-17 15.75 16.59 15.48 16.16 0.3M
2021-11-16 13.44 15.70 12.92 15.22 0.6M
2021-11-15 14.80 14.87 13.60 13.75 0.3M
2021-11-12 14.48 15.07 14.43 14.65 0.6M
2021-11-11 14.19 14.60 13.82 14.44 0.2M
2021-11-10 14.26 14.66 13.81 13.90 0.2M
2021-11-09 14.33 14.60 13.61 14.17 0.2M
2021-11-08 14.59 14.99 14.26 14.42 0.2M
2021-11-05 14.55 15.14 14.26 14.72 0.2M
2021-11-04 14.58 15.23 14.27 14.58 0.3M
2021-11-03 14.54 14.86 14.24 14.51 0.1M
2021-11-02 15.41 15.41 14.11 14.57 0.3M
2021-11-01 14.04 16.14 14.04 15.53 0.3M
2021-10-29 14.18 14.45 13.75 14.09 0.4M
2021-10-28 14.22 14.63 13.95 14.39 0.1M
2021-10-27 14.08 14.78 13.52 14.28 0.2M
2021-10-26 13.96 14.59 13.37 14.31 0.3M
2021-10-25 13.07 14.25 12.77 14.04 0.3M
2021-10-22 13.18 13.66 12.24 12.89 0.4M
2021-10-21 14.08 14.17 13.11 13.18 0.2M
2021-10-20 14.72 14.73 14.05 14.25 0.1M
2021-10-19 14.49 15.00 14.15 14.62 0.2M
2021-10-18 14.41 14.59 13.90 14.30 0.3M
2021-10-15 15.26 15.98 13.90 14.36 0.5M
2021-10-14 16.34 16.60 14.92 15.20 0.4M
2021-10-13 16.42 17.02 15.90 16.12 0.2M
2021-10-12 16.40 16.58 15.80 16.31 0.3M
2021-10-11 16.23 17.33 16.23 16.38 0.1M
2021-10-08 16.58 16.69 15.98 16.23 0.1M
2021-10-07 16.36 17.14 16.20 16.58 0.2M
2021-10-06 15.81 16.26 15.68 15.93 0.1M
2021-10-05 16.03 16.49 15.63 15.94 0.1M
2021-10-04 16.67 17.24 15.70 15.77 0.2M
2021-10-01 17.90 17.90 16.50 16.98 0.1M
2021-09-30 17.60 18.37 17.59 17.88 0.2M
2021-09-29 17.50 17.76 17.19 17.51 0.2M
2021-09-28 18.32 18.44 17.22 17.37 0.4M
2021-09-27 18.93 19.08 17.91 18.38 0.4M
2021-09-24 20.29 20.60 18.50 18.74 0.4M
2021-09-23 20.23 20.60 20.01 20.60 0.2M
2021-09-22 20.38 20.49 20.08 20.37 0.1M
2021-09-21 19.73 20.38 19.24 20.23 0.2M
2021-09-20 19.63 20.24 19.30 19.63 0.2M
2021-09-17 19.61 20.76 19.43 20.41 1.2M
2021-09-16 19.14 19.89 18.85 19.60 0.2M
2021-09-15 19.44 20.19 18.93 19.26 0.2M
2021-09-14 19.20 20.34 19.20 19.62 0.2M
2021-09-13 20.43 20.68 19.11 19.33 0.1M
2021-09-10 20.24 20.95 20.24 20.41 0.1M
2021-09-09 19.69 20.77 19.69 20.06 0.2M
2021-09-08 19.97 20.51 19.04 20.02 0.2M
2021-09-07 20.61 21.37 19.67 19.85 0.2M
2021-09-03 19.94 20.90 19.50 20.51 0.1M
2021-09-02 19.20 20.53 18.80 19.79 0.2M
2021-09-01 18.80 20.34 18.80 19.16 0.2M
2021-08-31 18.32 19.36 17.56 18.63 0.7M
2021-08-30 19.44 20.34 18.66 19.93 0.4M
2021-08-27 20.05 20.48 19.24 19.30 0.2M
2021-08-26 20.92 21.82 19.72 19.78 0.2M
2021-08-25 21.55 22.22 20.67 21.00 0.2M
2021-08-24 20.53 21.97 20.39 21.61 0.4M
2021-08-23 20.02 20.92 19.80 20.04 0.2M
2021-08-20 18.62 20.38 18.45 19.72 0.2M
2021-08-19 19.12 19.86 18.75 18.87 0.1M
2021-08-18 20.36 20.36 19.30 19.36 0.2M
2021-08-17 20.13 20.70 19.46 20.00 0.6M
2021-08-16 20.98 21.89 20.23 20.68 0.1M
2021-08-13 22.10 22.28 21.33 21.39 0.0M
2021-08-12 21.22 22.02 20.85 21.93 0.1M
2021-08-11 22.83 22.83 21.13 21.35 0.2M
2021-08-10 22.49 22.86 21.68 22.60 0.1M
2021-08-09 22.98 23.51 22.11 22.20 0.1M
2021-08-06 23.93 24.06 22.64 22.88 0.3M
2021-08-05 23.97 24.75 23.80 23.88 0.2M
2021-08-04 23.24 24.56 23.20 24.25 0.1M
2021-08-03 23.61 23.70 22.11 23.13 0.2M
2021-08-02 23.00 23.84 22.69 23.36 0.2M
2021-07-30 23.22 23.50 22.04 22.78 0.3M
2021-07-29 22.27 24.75 22.02 24.04 0.6M
2021-07-28 20.06 22.29 20.00 21.87 0.7M
2021-07-27 20.00 20.51 18.52 19.67 1.1M
2021-07-26 26.10 26.11 21.64 21.73 0.5M
2021-07-23 27.47 27.47 26.10 26.60 0.1M
2021-07-22 27.81 28.00 27.22 27.50 0.1M
2021-07-21 27.14 28.18 26.87 27.92 0.1M
2021-07-20 26.61 27.36 26.45 27.17 0.1M
2021-07-19 27.33 27.56 26.05 26.63 0.2M
2021-07-16 27.39 28.60 27.24 27.75 0.1M
2021-07-15 27.69 27.69 26.53 27.01 0.2M
2021-07-14 27.45 28.16 26.97 27.84 0.2M
2021-07-13 27.51 27.51 26.40 26.92 0.2M
2021-07-12 27.41 28.19 27.30 27.63 0.1M
2021-07-09 27.18 27.74 26.41 27.41 0.1M
2021-07-08 27.55 27.55 26.11 26.74 0.2M
2021-07-07 28.16 29.16 27.55 27.72 0.3M
2021-07-06 27.95 29.09 27.73 27.88 0.2M
2021-07-02 27.34 28.23 27.07 27.83 0.2M
2021-07-01 29.36 29.70 27.16 27.34 0.2M
2021-06-30 30.20 30.46 29.22 29.46 0.3M
2021-06-29 29.33 30.50 29.01 30.20 0.3M
2021-06-28 30.00 30.00 29.26 29.60 0.3M
2021-06-25 28.80 30.16 28.45 30.07 0.3M
2021-06-24 28.53 29.03 28.20 28.98 0.2M
2021-06-23 27.56 28.90 27.41 28.44 0.3M
2021-06-22 27.57 28.97 27.31 27.56 0.3M
2021-06-21 27.29 27.83 26.71 27.79 0.2M
2021-06-18 28.02 28.05 26.66 27.22 0.3M
2021-06-17 28.16 29.84 27.85 28.37 0.5M
2021-06-16 28.09 29.01 27.27 27.92 0.2M
2021-06-15 29.11 29.26 27.78 27.83 0.2M
2021-06-14 30.14 30.25 28.89 29.09 0.2M
2021-06-11 29.41 29.77 28.57 29.67 0.2M
2021-06-10 29.09 29.35 28.00 29.30 0.1M
2021-06-09 29.00 29.80 28.52 28.80 0.3M
2021-06-08 28.62 29.23 27.62 29.13 0.3M
2021-06-07 27.14 29.24 27.04 28.56 0.4M
2021-06-04 27.50 27.59 26.48 26.89 0.2M
2021-06-03 27.47 27.64 26.46 27.45 0.3M
2021-06-02 27.00 28.62 26.71 27.92 0.4M
2021-06-01 27.00 27.41 26.11 27.20 0.5M
2021-05-28 27.22 28.88 26.56 27.07 0.6M
2021-05-27 30.00 30.73 27.50 28.91 4.5M
2021-05-26 33.30 34.71 29.84 30.00 0.7M
2021-05-25 32.98 33.77 29.51 33.05 1.1M
2021-05-24 36.74 37.50 33.61 33.65 0.7M
2021-05-21 37.02 38.64 36.02 36.81 0.5M
2021-05-20 36.29 37.72 35.51 37.45 0.7M
2021-05-19 32.99 36.84 32.50 36.10 0.4M
2021-05-18 34.00 36.47 32.90 33.42 0.4M
2021-05-17 32.68 33.80 31.31 33.66 0.3M
2021-05-14 28.85 32.90 28.54 32.76 0.5M
2021-05-13 30.03 30.03 28.58 28.85 0.3M
2021-05-12 27.62 31.05 27.62 29.85 0.9M
2021-05-11 25.76 27.75 25.19 26.14 0.2M
2021-05-10 26.73 27.16 25.90 26.14 0.0M
2021-05-07 28.37 29.42 27.10 27.16 0.1M
2021-05-06 28.96 29.28 28.30 28.33 0.2M
2021-05-05 28.35 29.20 28.14 28.92 0.0M
2021-05-04 28.61 29.80 27.45 28.45 0.1M
2021-05-03 30.77 31.24 28.37 28.61 0.4M
2021-04-30 29.78 30.50 29.50 30.50 0.1M
2021-04-29 29.80 30.20 29.00 30.05 0.2M
2021-04-28 29.98 30.17 29.49 29.82 0.1M
2021-04-27 29.75 30.24 29.40 29.92 0.1M
2021-04-26 29.82 30.35 29.04 29.74 0.4M
2021-04-23 28.89 29.69 28.30 29.35 0.2M
2021-04-22 28.94 29.48 28.36 28.81 0.1M
2021-04-21 29.98 30.13 28.93 29.03 0.7M
2021-04-20 29.86 30.42 29.34 30.29 0.4M
2021-04-19 29.64 30.61 29.26 29.99 0.1M
2021-04-16 30.50 30.50 28.28 29.56 0.1M
2021-04-15 30.55 30.60 29.60 30.60 0.3M
2021-04-14 29.39 30.59 29.05 30.50 0.1M
2021-04-13 29.18 29.86 28.68 29.10 0.2M
2021-04-12 29.33 29.33 27.24 28.76 0.4M
2021-04-09 30.90 30.90 28.82 28.97 0.6M
2021-04-08 29.56 31.22 29.28 30.29 0.3M
2021-04-07 28.44 29.79 28.44 29.70 0.2M
2021-04-06 28.03 28.80 27.68 28.50 0.3M
2021-04-05 29.88 29.88 27.75 28.34 0.6M
2021-04-01 27.25 29.49 27.04 29.28 0.4M
2021-03-31 25.28 27.42 25.27 26.92 0.3M
2021-03-30 25.47 25.93 25.10 25.27 0.1M
2021-03-29 25.35 25.88 24.72 25.82 0.4M
2021-03-26 25.06 25.72 24.47 25.47 0.6M
2021-03-25 25.24 25.49 24.13 25.13 0.3M
2021-03-24 25.50 25.76 25.16 25.70 0.5M
2021-03-23 25.50 25.76 24.25 25.55 0.3M
2021-03-22 24.60 25.58 24.15 25.37 0.4M
2021-03-19 23.20 24.58 23.06 24.46 0.3M
2021-03-18 24.80 24.80 23.21 23.50 0.3M
2021-03-17 25.49 25.49 24.03 25.06 0.2M
2021-03-16 24.93 26.36 24.81 25.84 0.2M
2021-03-15 27.91 27.97 25.50 25.50 0.2M
2021-03-12 30.00 31.00 26.96 27.09 0.2M
2021-03-11 33.24 33.87 30.00 30.26 0.4M
2021-03-10 33.45 34.02 31.68 32.24 0.4M
2021-03-09 33.70 34.85 32.81 33.06 0.8M
2021-03-08 33.90 34.70 33.20 33.20 0.8M
2021-03-05 35.86 35.86 33.57 34.16 0.6M
2021-03-04 36.49 36.92 35.37 36.10 0.7M
2021-03-03 36.57 37.06 35.50 36.65 0.2M
2021-03-02 37.08 37.33 35.60 36.37 0.7M
2021-03-01 36.23 37.85 36.11 37.05 0.3M
2021-02-26 36.17 36.63 34.80 35.99 0.3M
2021-02-25 36.72 38.05 35.63 36.30 0.3M
2021-02-24 36.26 38.42 36.01 37.37 0.2M
2021-02-23 35.01 37.45 35.00 36.69 0.6M
2021-02-22 31.25 39.75 31.00 39.58 0.7M
2021-02-19 30.88 33.06 30.86 31.58 0.5M
2021-02-18 31.48 32.23 30.36 30.77 0.1M
2021-02-17 33.33 33.45 31.00 31.61 0.2M
2021-02-16 34.50 34.86 32.57 33.44 0.2M
2021-02-12 33.96 34.85 33.56 34.26 0.4M
2021-02-11 34.46 35.65 33.60 34.06 0.2M
2021-02-10 33.78 36.61 32.65 33.93 0.6M
2021-02-09 31.17 33.40 31.17 32.85 0.8M
2021-02-08 31.28 32.33 30.75 30.90 0.2M
2021-02-05 31.71 33.83 30.57 30.95 0.2M
2021-02-04 32.02 32.72 31.14 31.62 0.1M
2021-02-03 31.30 33.50 31.30 31.90 0.4M
2021-02-02 30.39 32.48 30.38 31.15 0.5M
2021-02-01 30.42 31.28 29.19 30.19 0.2M
2021-01-29 29.57 30.45 28.05 30.17 0.4M
2021-01-28 27.43 30.39 27.43 29.57 0.2M
2021-01-27 29.83 30.39 27.61 27.61 0.4M
2021-01-26 34.07 34.54 30.48 30.50 0.4M
2021-01-25 37.10 37.65 33.52 34.66 0.3M
2021-01-22 36.00 37.13 34.32 36.64 0.4M
2021-01-21 35.22 37.03 33.04 36.95 0.6M
2021-01-20 37.20 37.20 33.69 35.07 0.4M
2021-01-19 34.35 37.97 33.68 35.56 0.8M
2021-01-15 28.12 34.35 27.35 34.30 1.1M
2021-01-14 25.03 29.74 25.03 27.50 0.6M
2021-01-13 25.19 25.87 24.67 24.80 0.6M
2021-01-12 24.85 25.31 24.16 25.06 0.2M
2021-01-11 24.94 24.94 24.14 24.64 0.3M
2021-01-08 24.21 25.00 24.10 24.87 0.2M
2021-01-07 24.64 25.36 24.04 24.30 0.1M
2021-01-06 24.46 25.70 24.19 24.73 0.2M
2021-01-05 24.38 24.80 24.05 24.54 0.0M
2021-01-04 23.11 24.89 23.10 24.45 0.2M