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
2023-12-29 6.52 6.74 6.52 6.59 0.4M
2023-12-28 6.59 6.75 6.53 6.59 0.6M
2023-12-27 6.92 6.97 6.49 6.63 0.5M
2023-12-26 6.94 7.06 6.83 6.88 0.3M
2023-12-22 6.77 7.02 6.67 6.89 0.6M
2023-12-21 6.82 6.97 6.49 6.70 0.5M
2023-12-20 6.94 7.06 6.67 6.69 0.6M
2023-12-19 6.96 7.15 6.84 7.02 0.4M
2023-12-18 7.17 7.25 6.89 6.94 0.4M
2023-12-15 7.18 7.50 6.83 7.13 4.3M
2023-12-14 7.04 7.29 6.89 6.99 0.8M
2023-12-13 7.01 7.13 6.80 7.04 0.4M
2023-12-12 7.25 7.28 7.08 7.09 0.3M
2023-12-11 6.91 7.40 6.91 7.27 0.4M
2023-12-08 6.81 7.06 6.79 6.95 0.5M
2023-12-07 7.00 7.05 6.82 6.85 0.4M
2023-12-06 7.20 7.35 6.91 6.94 0.4M
2023-12-05 7.39 7.49 7.13 7.22 0.3M
2023-12-04 7.40 7.68 7.33 7.40 0.8M
2023-12-01 6.90 7.60 6.73 7.23 2.7M
2023-11-30 6.90 6.99 6.72 6.90 0.5M
2023-11-29 7.08 7.17 6.80 6.85 0.4M
2023-11-28 6.85 7.01 6.85 6.97 0.4M
2023-11-27 7.06 7.10 6.88 6.93 0.3M
2023-11-24 6.91 7.26 6.84 7.11 0.5M
2023-11-22 7.17 7.38 6.94 6.96 0.3M
2023-11-21 7.24 7.43 6.97 7.05 1.6M
2023-11-20 7.54 7.93 7.27 7.32 0.9M
2023-11-17 7.33 7.53 7.19 7.51 0.3M
2023-11-16 7.44 7.47 7.14 7.25 0.2M
2023-11-15 7.67 7.80 7.47 7.49 0.2M
2023-11-14 7.87 8.00 7.52 7.60 0.4M
2023-11-13 7.40 7.86 7.27 7.57 0.2M
2023-11-10 7.63 7.92 7.47 7.53 0.3M
2023-11-09 7.75 8.00 7.38 7.52 0.3M
2023-11-08 7.61 7.93 7.16 7.63 0.8M
2023-11-07 8.37 8.66 8.24 8.35 0.2M
2023-11-06 8.46 8.54 8.03 8.40 0.3M
2023-11-03 8.40 8.53 8.37 8.49 0.5M
2023-11-02 8.49 8.60 8.36 8.40 0.3M
2023-11-01 8.53 8.53 8.18 8.40 0.4M
2023-10-31 8.27 8.70 8.27 8.53 0.2M
2023-10-30 8.39 8.48 8.28 8.32 0.2M
2023-10-27 8.45 8.54 8.27 8.28 0.2M
2023-10-26 8.50 8.54 8.25 8.44 0.2M
2023-10-25 8.41 8.55 8.38 8.46 0.2M
2023-10-24 8.30 8.79 8.30 8.50 0.3M
2023-10-23 8.08 8.54 7.99 8.33 0.2M
2023-10-20 8.19 8.20 7.92 8.13 0.3M
2023-10-19 8.08 8.31 7.97 8.15 0.3M
2023-10-18 8.51 8.60 8.08 8.13 0.2M
2023-10-17 8.19 8.81 8.19 8.56 0.2M
2023-10-16 8.34 8.65 8.28 8.30 0.2M
2023-10-13 8.15 8.44 8.09 8.28 0.2M
2023-10-12 8.06 8.22 7.70 8.14 0.4M
2023-10-11 8.40 8.62 8.24 8.25 0.4M
2023-10-10 8.49 8.74 8.39 8.43 0.3M
2023-10-09 8.65 8.95 8.47 8.52 0.3M
2023-10-06 9.13 9.18 8.62 8.65 0.6M
2023-10-05 9.31 9.50 9.11 9.18 0.2M
2023-10-04 9.02 9.33 8.97 9.30 0.2M
2023-10-03 9.07 9.17 8.86 9.08 0.2M
2023-10-02 9.20 9.47 8.97 9.16 0.2M
2023-09-29 9.36 9.47 9.12 9.29 0.4M
2023-09-28 9.13 9.43 9.06 9.29 0.1M
2023-09-27 9.15 9.27 8.84 9.14 0.2M
2023-09-26 9.05 9.22 8.97 9.09 0.2M
2023-09-25 8.93 9.16 8.85 9.15 0.1M
2023-09-22 9.14 9.39 8.96 8.97 0.1M
2023-09-21 8.88 9.26 8.73 9.11 0.3M
2023-09-20 9.07 9.24 8.90 8.90 0.2M
2023-09-19 9.19 9.25 8.99 9.03 0.1M
2023-09-18 9.24 9.33 9.09 9.21 0.1M
2023-09-15 9.49 9.49 9.15 9.25 0.4M
2023-09-14 9.57 9.75 9.29 9.51 0.1M
2023-09-13 9.58 9.59 9.25 9.52 0.2M
2023-09-12 9.52 9.86 9.52 9.56 0.2M
2023-09-11 9.60 9.75 9.46 9.61 0.2M
2023-09-08 9.51 9.58 9.21 9.55 0.2M
2023-09-07 9.33 9.73 9.10 9.50 0.3M
2023-09-06 9.80 9.92 9.50 9.54 0.1M
2023-09-05 9.59 9.92 9.49 9.80 0.1M
2023-09-01 9.52 9.75 9.50 9.69 0.1M
2023-08-31 9.54 9.79 9.33 9.46 0.2M
2023-08-30 9.51 9.69 9.33 9.58 0.2M
2023-08-29 9.30 9.63 9.22 9.51 0.1M
2023-08-28 9.36 9.44 9.20 9.36 0.1M
2023-08-25 9.18 9.31 9.01 9.27 0.1M
2023-08-24 9.34 9.34 9.06 9.13 0.1M
2023-08-23 9.11 9.48 9.08 9.39 0.2M
2023-08-22 9.31 9.35 8.97 9.13 0.1M
2023-08-21 9.37 9.47 9.18 9.27 0.2M
2023-08-18 9.24 9.52 9.16 9.38 0.2M
2023-08-17 9.55 9.60 9.27 9.42 0.3M
2023-08-16 9.69 9.77 9.40 9.55 0.3M
2023-08-15 10.00 10.00 9.46 9.72 0.3M
2023-08-14 10.23 10.28 9.97 10.12 0.3M
2023-08-11 10.51 10.60 10.10 10.33 0.4M
2023-08-10 10.61 11.43 10.55 10.76 0.3M
2023-08-09 10.59 11.04 10.16 10.74 0.5M
2023-08-08 9.82 10.13 9.74 10.09 0.3M
2023-08-07 10.47 10.47 9.94 10.10 0.3M
2023-08-04 10.73 10.73 10.00 10.47 0.4M
2023-08-03 10.97 11.32 10.61 10.62 0.3M
2023-08-02 11.80 11.80 10.80 11.00 0.6M
2023-08-01 11.73 11.95 11.37 11.90 0.4M
2023-07-31 11.90 12.04 11.65 11.86 0.2M
2023-07-28 11.89 12.03 11.72 11.76 0.2M
2023-07-27 12.24 12.24 11.63 11.75 0.1M
2023-07-26 11.99 12.17 11.64 12.09 0.1M
2023-07-25 11.96 12.34 11.96 12.23 0.1M
2023-07-24 12.30 12.47 11.97 12.05 0.2M
2023-07-21 12.54 12.58 12.10 12.29 0.2M
2023-07-20 13.15 13.15 12.19 12.33 0.2M
2023-07-19 13.25 13.60 12.97 13.08 0.2M
2023-07-18 12.75 13.25 12.61 13.21 0.2M
2023-07-17 12.48 13.05 12.28 13.00 0.2M
2023-07-14 13.06 13.19 12.34 12.39 0.2M
2023-07-13 13.10 13.52 13.01 13.19 0.3M
2023-07-12 14.01 14.11 12.74 12.85 0.3M
2023-07-11 14.02 14.24 13.70 13.95 0.4M
2023-07-10 12.50 14.26 12.50 14.14 0.6M
2023-07-07 11.75 12.86 11.75 12.81 0.7M
2023-07-06 11.78 11.90 11.04 11.70 0.4M
2023-07-05 12.06 12.25 11.61 11.98 0.4M
2023-07-03 12.13 12.72 11.99 12.56 0.2M
2023-06-30 12.18 12.47 11.45 12.20 1.0M
2023-06-29 14.20 14.20 12.65 13.01 0.8M
2023-06-28 14.15 14.40 13.89 14.20 0.6M
2023-06-27 14.90 14.90 12.96 14.30 0.8M
2023-06-26 15.40 16.41 14.30 14.98 1.2M
2023-06-23 16.71 16.86 14.25 15.75 5.8M
2023-06-22 16.80 17.89 16.50 16.98 0.4M
2023-06-21 16.00 16.83 15.85 16.69 0.5M
2023-06-20 15.45 16.00 14.63 15.99 0.4M
2023-06-16 15.00 15.81 14.79 15.75 0.7M
2023-06-15 15.55 15.55 13.61 15.08 0.6M
2023-06-14 15.70 16.23 15.43 15.59 0.3M
2023-06-13 14.64 15.73 14.41 15.72 0.3M
2023-06-12 14.19 14.91 14.19 14.74 0.2M
2023-06-09 14.03 14.51 13.80 14.19 0.2M
2023-06-08 13.26 13.92 12.81 13.82 0.2M
2023-06-07 12.70 13.49 12.52 13.20 0.2M
2023-06-06 11.97 14.69 11.97 12.82 0.8M
2023-06-05 10.91 12.17 10.89 12.09 0.3M
2023-06-02 9.99 10.94 9.82 10.80 0.2M
2023-06-01 9.41 10.10 9.16 9.99 0.2M
2023-05-31 9.30 9.44 9.02 9.43 0.3M
2023-05-30 8.81 9.41 8.80 9.31 0.2M
2023-05-26 8.93 9.26 8.78 8.88 0.1M
2023-05-25 9.30 9.49 8.81 8.98 0.1M
2023-05-24 9.50 9.80 8.95 9.25 0.2M
2023-05-23 9.05 9.90 9.00 9.57 0.4M
2023-05-22 7.44 9.65 7.44 9.27 0.9M
2023-05-19 7.55 7.55 7.15 7.19 0.2M
2023-05-18 7.95 7.95 7.41 7.52 0.1M
2023-05-17 7.92 8.08 7.71 7.95 0.1M
2023-05-16 8.03 8.06 7.66 7.80 0.2M
2023-05-15 8.06 8.48 8.02 8.29 0.1M
2023-05-12 8.45 8.55 7.70 8.12 0.3M
2023-05-11 9.06 9.07 8.30 8.56 0.5M
2023-05-10 8.73 9.43 7.94 9.03 0.1M
2023-05-09 9.86 10.05 9.78 10.05 0.0M
2023-05-08 9.80 9.94 9.62 9.94 0.0M
2023-05-05 9.58 9.76 9.50 9.76 0.0M
2023-05-04 9.52 9.63 9.39 9.60 0.0M
2023-05-03 9.67 9.67 9.42 9.42 0.1M
2023-05-02 9.42 9.64 9.25 9.52 0.0M
2023-05-01 9.12 9.55 9.09 9.55 0.1M
2023-04-28 8.77 9.43 8.77 9.13 0.1M
2023-04-27 8.68 9.09 8.66 8.86 0.1M
2023-04-26 8.88 9.00 8.67 8.74 0.1M
2023-04-25 9.24 9.48 8.88 8.98 0.1M
2023-04-24 9.72 9.72 9.29 9.29 0.1M
2023-04-21 9.74 9.77 9.50 9.71 0.1M
2023-04-20 9.54 9.93 9.51 9.80 0.0M
2023-04-19 9.54 9.73 9.46 9.55 0.0M
2023-04-18 9.56 9.74 9.35 9.64 0.0M
2023-04-17 9.85 9.86 9.46 9.56 0.0M
2023-04-14 9.84 9.88 9.69 9.82 0.0M
2023-04-13 9.89 9.97 9.68 9.92 0.0M
2023-04-12 9.97 10.04 9.60 9.88 0.0M
2023-04-11 9.90 9.98 9.51 9.97 0.1M
2023-04-10 9.95 10.09 9.76 9.92 0.0M
2023-04-06 10.05 10.15 9.68 10.06 0.0M
2023-04-05 9.98 10.13 9.66 10.06 0.1M
2023-04-04 9.97 10.19 9.79 10.05 0.1M
2023-04-03 10.21 10.21 9.55 10.07 0.1M
2023-03-31 9.47 10.26 9.47 10.20 0.1M
2023-03-30 9.47 9.77 9.38 9.53 0.0M
2023-03-29 9.77 10.08 9.46 9.48 0.1M
2023-03-28 9.97 10.14 9.68 9.81 0.1M
2023-03-27 10.08 10.20 9.99 10.08 0.0M
2023-03-24 9.92 10.20 9.73 10.05 0.1M
2023-03-23 9.85 10.17 9.78 9.99 0.1M
2023-03-22 10.21 10.27 10.00 10.08 0.1M
2023-03-21 9.97 10.25 9.91 10.24 0.1M
2023-03-20 9.62 10.03 9.58 10.02 0.1M
2023-03-17 9.62 9.79 9.49 9.65 0.1M
2023-03-16 9.47 9.81 9.39 9.74 0.1M
2023-03-15 9.17 9.77 9.10 9.59 0.1M
2023-03-14 9.37 9.65 9.27 9.40 0.1M
2023-03-13 9.00 9.57 8.69 9.46 0.1M
2023-03-10 9.12 9.34 8.80 8.98 0.2M
2023-03-09 9.28 9.80 8.86 9.20 0.2M
2023-03-08 9.21 9.41 8.27 9.21 0.2M
2023-03-07 8.44 9.12 8.26 9.00 0.3M
2023-03-06 9.58 9.65 8.24 8.35 0.2M
2023-03-03 9.71 9.84 9.35 9.50 0.0M
2023-03-02 9.48 10.26 9.26 9.76 0.1M
2023-03-01 10.79 10.83 9.43 9.55 0.1M
2023-02-28 10.37 10.81 10.32 10.67 0.1M
2023-02-27 10.27 10.45 9.97 10.25 0.0M
2023-02-24 9.66 10.60 9.54 10.21 0.1M
2023-02-23 9.90 10.01 9.74 9.89 0.0M
2023-02-22 9.50 9.91 9.50 9.74 0.1M
2023-02-21 9.56 9.62 9.32 9.55 0.0M
2023-02-17 9.53 9.65 9.36 9.63 0.0M
2023-02-16 9.70 9.88 9.44 9.62 0.0M
2023-02-15 9.37 9.93 9.37 9.75 0.0M
2023-02-14 9.42 9.63 9.33 9.39 0.0M
2023-02-13 9.53 9.67 9.22 9.53 0.0M
2023-02-10 9.87 9.87 9.40 9.51 0.0M
2023-02-09 9.98 10.08 9.81 9.85 0.1M
2023-02-08 10.10 10.10 9.70 9.93 0.1M
2023-02-07 9.72 10.01 9.60 9.95 0.1M
2023-02-06 10.41 10.41 9.39 9.65 0.1M
2023-02-03 10.26 10.63 10.12 10.38 0.1M
2023-02-02 10.07 10.92 10.05 10.27 0.2M
2023-02-01 9.75 10.04 9.56 10.04 0.1M
2023-01-31 9.39 9.80 9.38 9.79 0.1M
2023-01-30 9.77 10.13 9.54 9.76 0.1M
2023-01-27 9.50 9.91 9.45 9.91 0.2M
2023-01-26 9.54 9.57 9.30 9.53 0.1M
2023-01-25 9.48 9.58 9.31 9.42 0.0M
2023-01-24 9.30 9.62 9.30 9.52 0.1M
2023-01-23 9.22 9.50 9.22 9.26 0.1M
2023-01-20 8.96 9.44 8.93 9.29 0.1M
2023-01-19 9.18 9.36 8.91 8.95 0.1M
2023-01-18 9.29 9.43 9.12 9.18 0.1M
2023-01-17 9.54 9.54 9.10 9.10 0.1M
2023-01-13 9.84 9.99 9.41 9.54 0.0M
2023-01-12 9.43 9.88 9.42 9.85 0.1M
2023-01-11 9.55 9.62 9.33 9.38 0.1M
2023-01-10 9.66 9.75 9.37 9.47 0.1M
2023-01-09 9.59 10.03 9.47 9.64 0.1M
2023-01-06 9.68 9.73 9.42 9.49 0.0M
2023-01-05 9.45 9.65 9.31 9.62 0.1M
2023-01-04 9.88 9.88 9.35 9.44 0.1M
2023-01-03 9.25 9.81 8.80 9.71 0.2M