35.06
Last Update: 2025-09-26
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 |
---|---|---|---|---|---|
2022-12-22 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0M |
2022-12-19 | 19.70 | 19.90 | 19.70 | 19.90 | 0.0M |
2022-12-14 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0M |
2022-12-13 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0M |
2022-12-09 | 21.26 | 21.26 | 21.26 | 21.26 | 0.0M |
2022-12-08 | 20.96 | 21.24 | 20.96 | 21.24 | 0.0M |
2022-12-07 | 20.86 | 20.86 | 20.85 | 20.85 | 0.0M |
2022-12-06 | 21.00 | 21.20 | 20.81 | 20.81 | 0.0M |
2022-12-02 | 19.94 | 20.09 | 19.71 | 20.09 | 0.0M |
2022-11-28 | 18.88 | 18.88 | 18.88 | 18.88 | 0.0M |
2022-11-23 | 18.65 | 18.65 | 18.65 | 18.65 | 0.0M |
2022-11-17 | 18.94 | 18.94 | 18.94 | 18.94 | 0.0M |
2022-11-15 | 19.40 | 19.40 | 19.40 | 19.40 | 0.0M |
2022-11-14 | 19.10 | 19.10 | 19.10 | 19.10 | 0.0M |
2022-11-10 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0M |
2022-11-08 | 16.98 | 17.23 | 16.98 | 17.23 | 0.0M |
2022-11-07 | 17.37 | 17.37 | 17.27 | 17.27 | 0.0M |
2022-11-04 | 16.68 | 16.88 | 16.68 | 16.88 | 0.0M |
2022-11-03 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0M |
2022-11-02 | 15.99 | 15.99 | 15.99 | 15.99 | 0.0M |
2022-11-01 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0M |
2022-10-31 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0M |
2022-10-28 | 15.10 | 15.32 | 15.02 | 15.32 | 0.0M |
2022-10-27 | 15.34 | 15.70 | 15.34 | 15.70 | 0.0M |
2022-10-26 | 15.54 | 15.54 | 15.27 | 15.35 | 0.2M |
2022-10-25 | 15.22 | 15.48 | 15.17 | 15.26 | 0.1M |
2022-10-24 | 15.72 | 15.72 | 15.47 | 15.47 | 0.0M |
2022-10-21 | 16.89 | 16.89 | 16.89 | 16.89 | 0.0M |
2022-10-20 | 16.62 | 16.62 | 16.25 | 16.40 | 0.0M |
2022-10-19 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0M |
2022-10-18 | 16.73 | 16.73 | 16.55 | 16.55 | 0.0M |
2022-10-17 | 17.22 | 17.22 | 16.67 | 16.67 | 0.0M |
2022-10-14 | 16.34 | 16.34 | 16.34 | 16.34 | 0.0M |
2022-10-13 | 16.00 | 16.09 | 16.00 | 16.09 | 0.0M |
2022-10-12 | 16.09 | 16.30 | 16.09 | 16.30 | 0.0M |
2022-10-11 | 15.99 | 16.16 | 15.99 | 16.11 | 0.0M |
2022-10-10 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0M |
2022-10-07 | 16.38 | 16.54 | 16.38 | 16.54 | 0.0M |
2022-10-06 | 16.93 | 16.93 | 16.93 | 16.93 | 0.0M |
2022-10-05 | 16.88 | 16.95 | 16.88 | 16.95 | 0.0M |
2022-10-04 | 16.47 | 16.47 | 16.47 | 16.47 | 0.0M |
2022-10-03 | 16.26 | 16.26 | 16.16 | 16.26 | 0.0M |
2022-09-30 | 16.78 | 16.78 | 16.70 | 16.70 | 0.0M |
2022-09-29 | 16.48 | 16.54 | 16.39 | 16.39 | 0.0M |
2022-09-28 | 16.77 | 17.54 | 16.77 | 17.54 | 0.0M |
2022-09-27 | 17.61 | 17.67 | 17.61 | 17.67 | 0.0M |
2022-09-26 | 17.65 | 17.65 | 17.59 | 17.59 | 0.0M |
2022-09-23 | 17.45 | 17.84 | 17.45 | 17.84 | 0.0M |
2022-09-22 | 18.21 | 18.32 | 18.21 | 18.32 | 0.0M |
2022-09-21 | 17.86 | 18.57 | 17.86 | 18.57 | 0.0M |
2022-09-20 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0M |
2022-09-19 | 19.20 | 19.20 | 18.31 | 18.67 | 0.0M |
2022-09-16 | 19.05 | 19.05 | 18.79 | 18.79 | 0.0M |
2022-09-15 | 19.59 | 19.84 | 19.59 | 19.84 | 0.0M |
2022-09-12 | 19.93 | 20.08 | 19.85 | 20.08 | 0.0M |
2022-09-09 | 20.03 | 20.03 | 20.03 | 20.03 | 0.0M |
2022-09-08 | 19.61 | 19.61 | 19.61 | 19.61 | 0.0M |
2022-09-07 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0M |
2022-09-06 | 20.07 | 20.07 | 20.07 | 20.07 | 0.0M |
2022-09-02 | 19.93 | 20.26 | 19.66 | 19.75 | 0.0M |
2022-09-01 | 19.97 | 20.32 | 19.97 | 20.12 | 0.0M |
2022-08-31 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0M |
2022-08-30 | 19.95 | 19.95 | 19.95 | 19.95 | 0.0M |
2022-08-29 | 20.57 | 20.57 | 20.57 | 20.57 | 0.0M |
2022-08-26 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0M |
2022-08-25 | 20.20 | 20.20 | 20.20 | 20.20 | 0.0M |
2022-08-24 | 20.21 | 20.41 | 20.13 | 20.41 | 0.0M |
2022-08-23 | 19.87 | 20.85 | 19.87 | 20.34 | 0.0M |
2022-08-22 | 20.19 | 20.61 | 20.19 | 20.61 | 0.0M |
2022-08-19 | 20.33 | 20.33 | 19.91 | 19.91 | 0.0M |
2022-08-18 | 20.65 | 20.65 | 20.39 | 20.39 | 0.0M |
2022-08-17 | 20.70 | 20.70 | 20.65 | 20.65 | 0.0M |
2022-08-16 | 20.69 | 20.69 | 20.65 | 20.65 | 0.0M |
2022-08-15 | 20.68 | 20.86 | 20.68 | 20.86 | 0.0M |
2022-08-09 | 20.41 | 20.41 | 20.41 | 20.41 | 0.0M |
2022-08-08 | 20.36 | 20.36 | 20.28 | 20.36 | 0.0M |
2022-08-05 | 20.18 | 20.18 | 19.66 | 20.18 | 0.0M |
2022-08-04 | 20.70 | 20.70 | 20.70 | 20.70 | 0.0M |
2022-08-03 | 19.62 | 19.62 | 19.62 | 19.62 | 0.0M |
2022-08-02 | 19.52 | 19.52 | 19.52 | 19.52 | 0.0M |
2022-08-01 | 20.29 | 20.78 | 20.29 | 20.51 | 0.0M |
2022-07-29 | 20.09 | 20.40 | 20.09 | 20.40 | 0.0M |
2022-07-28 | 20.79 | 20.79 | 20.79 | 20.79 | 0.0M |
2022-07-27 | 20.46 | 20.74 | 20.46 | 20.74 | 0.0M |
2022-07-26 | 20.96 | 20.96 | 20.89 | 20.89 | 0.0M |
2022-07-25 | 20.54 | 20.54 | 20.54 | 20.54 | 0.0M |
2022-07-22 | 20.49 | 20.59 | 20.49 | 20.59 | 0.0M |
2022-07-20 | 20.56 | 20.56 | 20.56 | 20.56 | 0.0M |
2022-07-19 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0M |
2022-07-18 | 20.48 | 20.78 | 20.48 | 20.78 | 0.0M |
2022-07-15 | 20.58 | 20.58 | 19.59 | 19.59 | 0.0M |
2022-07-13 | 20.89 | 20.89 | 20.89 | 20.89 | 0.0M |
2022-07-12 | 20.97 | 21.21 | 20.97 | 21.21 | 0.0M |
2022-07-11 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0M |
2022-07-08 | 21.95 | 21.95 | 21.20 | 21.66 | 0.0M |
2022-07-07 | 21.88 | 21.88 | 21.88 | 21.88 | 0.0M |
2022-07-06 | 21.32 | 21.32 | 21.16 | 21.16 | 0.0M |
2022-07-05 | 21.66 | 21.80 | 21.60 | 21.80 | 0.0M |
2022-07-01 | 22.10 | 22.32 | 22.10 | 22.32 | 0.0M |
2022-06-30 | 22.24 | 22.49 | 22.24 | 22.49 | 0.0M |
2022-06-29 | 22.93 | 23.00 | 22.93 | 23.00 | 0.0M |
2022-06-28 | 22.52 | 22.52 | 22.52 | 22.52 | 0.0M |
2022-06-27 | 23.04 | 23.04 | 23.04 | 23.04 | 0.0M |
2022-06-24 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
2022-06-23 | 22.10 | 22.45 | 22.10 | 22.45 | 0.0M |
2022-06-21 | 22.56 | 22.56 | 22.41 | 22.41 | 0.0M |
2022-06-17 | 22.18 | 22.18 | 21.89 | 21.89 | 0.0M |
2022-06-16 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0M |
2022-06-15 | 22.39 | 22.57 | 22.39 | 22.57 | 0.0M |
2022-06-14 | 21.89 | 21.89 | 21.57 | 21.73 | 0.0M |
2022-06-13 | 21.31 | 21.31 | 21.00 | 21.00 | 0.0M |
2022-06-10 | 21.50 | 21.55 | 21.42 | 21.55 | 0.0M |
2022-06-09 | 21.21 | 21.37 | 21.21 | 21.37 | 0.0M |
2022-06-08 | 21.59 | 21.59 | 21.59 | 21.59 | 0.0M |
2022-06-06 | 21.66 | 21.66 | 21.66 | 21.66 | 0.0M |
2022-06-03 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
2022-06-02 | 21.25 | 21.34 | 21.25 | 21.34 | 0.0M |
2022-06-01 | 21.20 | 21.20 | 21.19 | 21.19 | 0.0M |
2022-05-31 | 21.78 | 21.78 | 21.11 | 21.11 | 0.0M |
2022-05-27 | 20.45 | 20.50 | 20.36 | 20.36 | 0.0M |
2022-05-26 | 20.50 | 20.78 | 20.50 | 20.78 | 0.0M |
2022-05-24 | 19.59 | 19.59 | 19.59 | 19.59 | 0.0M |
2022-05-23 | 20.51 | 20.51 | 20.51 | 20.51 | 0.0M |
2022-05-20 | 20.50 | 20.50 | 20.05 | 20.14 | 0.0M |
2022-05-19 | 20.38 | 20.70 | 20.38 | 20.54 | 0.0M |
2022-05-18 | 20.27 | 20.27 | 19.99 | 20.23 | 0.0M |
2022-05-17 | 20.30 | 20.32 | 20.30 | 20.32 | 0.0M |
2022-05-16 | 19.82 | 19.82 | 19.77 | 19.77 | 0.0M |
2022-05-12 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0M |
2022-05-10 | 19.97 | 20.52 | 19.97 | 20.50 | 0.0M |
2022-05-09 | 20.35 | 20.35 | 19.56 | 19.56 | 0.0M |
2022-05-06 | 20.27 | 20.27 | 20.27 | 20.27 | 0.0M |
2022-05-05 | 21.01 | 21.01 | 21.01 | 21.01 | 0.0M |
2022-05-04 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
2022-05-03 | 21.45 | 21.45 | 21.40 | 21.40 | 0.0M |
2022-05-02 | 21.90 | 21.90 | 21.39 | 21.39 | 0.0M |
2022-04-28 | 20.49 | 20.68 | 20.15 | 20.40 | 0.0M |
2022-04-27 | 20.45 | 20.45 | 20.41 | 20.41 | 0.0M |
2022-04-26 | 19.65 | 19.88 | 19.65 | 19.88 | 0.0M |
2022-04-25 | 20.45 | 20.67 | 20.45 | 20.67 | 0.0M |
2022-04-22 | 21.61 | 21.61 | 21.61 | 21.61 | 0.0M |
2022-04-21 | 21.75 | 21.75 | 21.42 | 21.42 | 0.0M |
2022-04-19 | 22.58 | 22.58 | 22.58 | 22.58 | 0.0M |
2022-04-18 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0M |
2022-04-13 | 23.15 | 23.15 | 23.15 | 23.15 | 0.0M |
2022-04-12 | 23.09 | 23.09 | 23.09 | 23.09 | 0.0M |
2022-04-08 | 23.20 | 23.20 | 23.20 | 23.20 | 0.0M |
2022-04-07 | 22.61 | 22.61 | 22.61 | 22.61 | 0.0M |
2022-04-05 | 23.06 | 23.06 | 23.06 | 23.06 | 0.0M |
2022-03-30 | 23.25 | 23.35 | 23.25 | 23.35 | 0.0M |
2022-03-28 | 22.36 | 22.46 | 22.36 | 22.46 | 0.0M |
2022-03-24 | 22.77 | 23.15 | 22.77 | 23.15 | 0.0M |
2022-03-23 | 23.02 | 23.15 | 23.02 | 23.15 | 0.0M |
2022-03-22 | 23.40 | 23.40 | 23.39 | 23.39 | 0.0M |
2022-03-21 | 22.68 | 22.68 | 22.68 | 22.68 | 0.0M |
2022-03-18 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0M |
2022-03-17 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
2022-03-16 | 21.96 | 22.23 | 21.96 | 22.23 | 0.0M |
2022-03-15 | 20.47 | 20.65 | 20.47 | 20.65 | 0.0M |
2022-03-11 | 22.44 | 22.62 | 22.44 | 22.62 | 0.0M |
2022-03-10 | 22.10 | 22.29 | 22.10 | 22.29 | 0.0M |
2022-03-09 | 22.70 | 22.70 | 22.43 | 22.43 | 0.0M |
2022-03-08 | 22.75 | 22.75 | 22.60 | 22.60 | 0.0M |
2022-03-07 | 22.73 | 22.73 | 22.73 | 22.73 | 0.0M |
2022-03-04 | 24.01 | 24.01 | 24.01 | 24.01 | 0.0M |
2022-03-03 | 24.40 | 24.40 | 24.40 | 24.40 | 0.0M |
2022-03-02 | 24.34 | 24.34 | 24.34 | 24.34 | 0.0M |
2022-03-01 | 24.33 | 24.33 | 24.33 | 24.33 | 0.0M |
2022-02-28 | 24.12 | 24.12 | 24.12 | 24.12 | 0.0M |
2022-02-25 | 24.34 | 24.85 | 24.34 | 24.85 | 0.0M |
2022-02-24 | 23.74 | 23.88 | 23.74 | 23.88 | 0.0M |
2022-02-23 | 24.62 | 24.62 | 24.62 | 24.62 | 0.0M |
2022-02-22 | 25.54 | 25.54 | 25.54 | 25.54 | 0.0M |
2022-02-18 | 25.30 | 26.37 | 25.00 | 25.00 | 0.0M |
2022-02-17 | 25.14 | 25.14 | 25.02 | 25.02 | 0.0M |
2022-02-11 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
2022-02-09 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0M |
2022-02-08 | 27.66 | 27.66 | 27.66 | 27.66 | 0.0M |
2022-02-04 | 26.60 | 26.60 | 26.60 | 26.60 | 0.0M |
2022-02-03 | 27.59 | 27.59 | 27.59 | 27.59 | 0.0M |
2022-02-02 | 27.37 | 27.85 | 27.37 | 27.85 | 0.0M |
2022-02-01 | 27.45 | 27.72 | 27.40 | 27.40 | 0.0M |
2022-01-31 | 26.80 | 27.40 | 26.80 | 27.11 | 0.0M |
2022-01-28 | 25.84 | 26.49 | 25.84 | 26.49 | 0.0M |
2022-01-27 | 26.51 | 27.03 | 26.51 | 27.03 | 0.0M |
2022-01-26 | 26.98 | 26.98 | 26.98 | 26.98 | 0.0M |
2022-01-25 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
2022-01-24 | 26.55 | 26.97 | 26.55 | 26.82 | 0.0M |
2022-01-21 | 27.60 | 27.92 | 27.60 | 27.78 | 0.0M |
2022-01-20 | 27.43 | 27.43 | 27.30 | 27.30 | 0.0M |
2022-01-19 | 25.66 | 25.98 | 25.66 | 25.98 | 0.0M |
2022-01-18 | 25.74 | 25.74 | 25.35 | 25.35 | 0.0M |
2022-01-14 | 25.90 | 25.90 | 25.46 | 25.90 | 0.1M |
2022-01-13 | 26.71 | 27.14 | 26.70 | 27.00 | 0.0M |
2022-01-12 | 26.18 | 26.18 | 26.18 | 26.18 | 0.0M |
2022-01-07 | 26.12 | 26.12 | 26.12 | 26.12 | 0.0M |
2022-01-03 | 26.20 | 26.39 | 26.20 | 26.39 | 0.0M |