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
2022-12-30 10.56 10.56 10.47 10.52 0.3M
2022-12-29 10.58 10.69 10.58 10.63 0.4M
2022-12-28 10.59 10.63 10.51 10.52 0.5M
2022-12-27 10.54 10.64 10.54 10.58 0.4M
2022-12-23 10.55 10.64 10.55 10.58 0.4M
2022-12-22 10.56 10.56 10.45 10.54 0.7M
2022-12-21 10.44 10.54 10.43 10.48 0.4M
2022-12-20 10.41 10.44 10.32 10.35 0.4M
2022-12-19 10.44 10.53 10.43 10.47 0.8M
2022-12-16 10.24 10.29 10.19 10.27 0.4M
2022-12-15 10.44 10.45 10.27 10.32 0.5M
2022-12-14 10.56 10.61 10.48 10.58 0.7M
2022-12-13 10.64 10.71 10.50 10.52 1.0M
2022-12-12 10.49 10.49 10.42 10.47 0.7M
2022-12-09 10.44 10.61 10.44 10.54 1.3M
2022-12-08 10.40 10.52 10.39 10.47 0.6M
2022-12-07 10.49 10.63 10.49 10.57 0.6M
2022-12-06 10.59 10.67 10.56 10.61 0.6M
2022-12-05 10.61 10.63 10.51 10.54 1.0M
2022-12-02 10.66 10.78 10.64 10.77 0.5M
2022-12-01 10.65 10.71 10.58 10.65 0.8M
2022-11-30 10.40 10.49 10.29 10.47 0.5M
2022-11-29 10.42 10.47 10.38 10.41 0.5M
2022-11-28 10.48 10.53 10.35 10.37 0.6M
2022-11-25 10.47 10.51 10.45 10.49 0.3M
2022-11-23 10.45 10.51 10.42 10.48 0.4M
2022-11-22 10.41 10.46 10.39 10.46 0.5M
2022-11-21 10.29 10.44 10.28 10.40 0.8M
2022-11-18 10.32 10.36 10.28 10.29 0.8M
2022-11-17 10.25 10.40 10.25 10.39 0.7M
2022-11-16 10.43 10.50 10.41 10.45 0.4M
2022-11-15 10.39 10.41 10.21 10.29 0.5M
2022-11-14 10.36 10.46 10.35 10.35 0.6M
2022-11-11 10.20 10.29 10.13 10.29 0.3M
2022-11-10 10.13 10.17 10.02 10.14 0.5M
2022-11-09 9.99 10.09 9.96 9.96 0.4M
2022-11-08 9.89 10.01 9.88 9.91 0.6M
2022-11-07 9.84 9.91 9.76 9.88 1.7M
2022-11-04 9.88 10.01 9.81 10.01 0.4M
2022-11-03 9.72 9.76 9.65 9.73 0.7M
2022-11-02 9.89 10.04 9.77 9.77 0.2M
2022-11-01 10.03 10.05 9.89 9.94 0.4M
2022-10-31 9.97 10.01 9.92 9.96 0.7M
2022-10-28 9.95 10.02 9.91 10.02 0.6M
2022-10-27 9.75 10.11 9.66 10.04 0.7M
2022-10-26 9.64 9.79 9.64 9.73 0.7M
2022-10-25 9.62 9.76 9.61 9.74 1.1M
2022-10-24 9.59 9.68 9.56 9.65 0.9M
2022-10-21 9.28 9.49 9.27 9.48 2.6M
2022-10-20 9.44 9.47 9.33 9.39 0.8M
2022-10-19 9.49 9.56 9.36 9.40 0.4M
2022-10-18 9.59 9.65 9.58 9.64 0.8M
2022-10-17 9.52 9.57 9.48 9.51 1.1M
2022-10-14 9.52 9.52 9.31 9.31 0.6M
2022-10-13 9.08 9.45 9.05 9.40 1.0M
2022-10-12 9.23 9.35 9.23 9.27 0.5M
2022-10-11 9.26 9.40 9.21 9.28 0.9M
2022-10-10 9.18 9.31 9.14 9.26 1.0M
2022-10-07 9.30 9.30 9.18 9.23 1.1M
2022-10-06 9.44 9.45 9.34 9.34 0.4M
2022-10-05 9.56 9.64 9.47 9.59 0.5M
2022-10-04 9.78 9.83 9.74 9.80 1.1M
2022-10-03 9.38 9.40 9.28 9.37 0.9M
2022-09-30 9.49 9.53 9.41 9.41 1.0M
2022-09-29 9.33 9.43 9.23 9.40 1.7M
2022-09-28 9.17 9.43 9.13 9.41 0.5M
2022-09-27 9.33 9.37 9.17 9.21 1.1M
2022-09-26 9.33 9.39 9.27 9.31 0.8M
2022-09-23 9.63 9.63 9.49 9.57 1.7M
2022-09-22 9.85 9.85 9.76 9.84 0.8M
2022-09-21 9.76 9.78 9.60 9.60 0.4M
2022-09-20 9.83 9.92 9.76 9.83 0.7M
2022-09-19 9.84 9.96 9.80 9.93 1.1M
2022-09-16 9.91 9.91 9.82 9.87 0.4M
2022-09-15 9.91 10.00 9.88 9.92 1.0M
2022-09-14 10.08 10.11 10.00 10.05 0.4M
2022-09-13 10.33 10.35 10.16 10.16 0.5M
2022-09-12 10.41 10.49 10.41 10.44 0.9M
2022-09-09 10.14 10.27 10.14 10.27 0.5M
2022-09-08 9.92 10.07 9.87 10.00 0.9M
2022-09-07 9.90 10.11 9.90 10.11 0.6M
2022-09-06 10.00 10.12 9.86 9.99 1.1M
2022-09-02 10.36 10.50 10.10 10.13 0.6M
2022-09-01 10.28 10.37 10.27 10.37 0.6M
2022-08-31 10.43 10.56 10.42 10.46 0.6M
2022-08-30 10.48 10.50 10.28 10.31 1.1M
2022-08-29 10.48 10.54 10.41 10.46 0.9M
2022-08-26 10.69 10.71 10.40 10.40 0.4M
2022-08-25 10.73 10.74 10.63 10.69 0.4M
2022-08-24 10.59 10.73 10.59 10.68 0.4M
2022-08-23 10.55 10.64 10.55 10.58 0.5M
2022-08-22 10.65 10.65 10.56 10.57 0.8M
2022-08-19 10.84 10.85 10.75 10.79 0.3M
2022-08-18 10.91 10.93 10.84 10.88 0.4M
2022-08-17 10.99 11.09 10.98 11.03 0.2M
2022-08-16 11.02 11.12 10.99 11.05 0.5M
2022-08-15 10.94 11.00 10.90 10.97 0.6M
2022-08-12 10.90 10.93 10.82 10.90 0.3M
2022-08-11 11.07 11.12 11.03 11.04 0.3M
2022-08-10 11.11 11.15 11.04 11.08 0.2M
2022-08-09 11.00 11.02 10.95 10.96 0.4M
2022-08-08 11.00 11.05 10.95 10.97 0.7M
2022-08-05 11.00 11.01 10.91 11.00 0.5M
2022-08-04 11.11 11.13 11.04 11.09 0.3M
2022-08-03 10.90 11.05 10.87 11.03 0.7M
2022-08-02 11.09 11.10 10.97 11.01 0.5M
2022-08-01 11.07 11.16 11.03 11.09 0.7M
2022-07-29 11.01 11.07 11.00 11.07 0.3M
2022-07-28 10.86 10.99 10.83 10.99 0.7M
2022-07-27 11.09 11.21 11.02 11.20 0.3M
2022-07-26 11.11 11.21 11.11 11.12 3.3M
2022-07-25 11.06 11.19 11.01 11.17 2.8M
2022-07-22 10.91 11.01 10.87 10.97 1.1M
2022-07-21 10.76 10.97 10.76 10.95 0.3M
2022-07-20 11.08 11.08 10.84 10.91 0.3M
2022-07-19 11.21 11.25 11.10 11.11 0.5M
2022-07-18 10.79 10.89 10.76 10.77 1.0M
2022-07-15 10.66 10.82 10.66 10.75 1.2M
2022-07-14 10.52 10.64 10.45 10.61 0.4M
2022-07-13 10.65 10.83 10.64 10.77 0.6M
2022-07-12 10.79 11.04 10.79 10.86 0.4M
2022-07-11 10.68 10.76 10.65 10.67 0.6M
2022-07-08 10.79 10.90 10.79 10.86 0.3M
2022-07-07 10.80 10.88 10.75 10.80 0.6M
2022-07-06 10.90 10.96 10.86 10.94 0.8M
2022-07-05 10.92 11.02 10.79 10.91 5.7M
2022-07-01 11.01 11.15 10.99 11.15 0.5M
2022-06-30 11.03 11.18 10.97 11.14 0.4M
2022-06-29 11.03 11.10 10.99 11.04 0.5M
2022-06-28 11.19 11.22 11.01 11.01 0.5M
2022-06-27 11.17 11.21 11.07 11.10 0.7M
2022-06-24 10.89 11.14 10.89 11.14 0.3M
2022-06-23 10.61 10.68 10.58 10.66 0.5M
2022-06-22 10.78 10.89 10.73 10.78 0.5M
2022-06-21 10.88 10.98 10.82 10.85 1.8M
2022-06-17 10.84 10.94 10.79 10.88 0.4M
2022-06-16 10.49 10.65 10.43 10.57 0.8M
2022-06-15 10.74 10.82 10.63 10.77 0.7M
2022-06-14 11.02 11.04 10.73 10.80 1.0M
2022-06-13 11.15 11.22 11.06 11.10 0.4M
2022-06-10 10.98 11.17 10.92 11.11 0.6M
2022-06-09 11.42 11.45 11.29 11.29 0.4M
2022-06-08 11.66 11.66 11.49 11.57 1.0M
2022-06-07 11.77 11.97 11.77 11.96 0.3M
2022-06-06 12.03 12.09 11.94 11.98 0.6M
2022-06-03 12.09 12.10 11.98 12.06 0.5M
2022-06-02 12.15 12.26 12.06 12.26 12.4M
2022-06-01 11.79 11.82 11.59 11.78 2.6M
2022-05-31 11.75 11.80 11.69 11.76 0.5M
2022-05-27 11.66 11.77 11.66 11.74 0.5M
2022-05-26 11.61 11.73 11.61 11.66 0.5M
2022-05-25 11.71 11.79 11.67 11.72 0.2M
2022-05-24 11.55 11.76 11.55 11.72 0.4M
2022-05-23 11.66 11.78 11.66 11.74 0.4M
2022-05-20 11.56 11.61 11.49 11.60 0.3M
2022-05-19 11.38 11.52 11.32 11.45 1.0M
2022-05-18 11.73 11.73 11.47 11.48 0.7M
2022-05-17 11.78 11.86 11.75 11.83 0.3M
2022-05-16 11.72 11.90 11.69 11.86 0.3M
2022-05-13 11.61 11.76 11.60 11.73 0.3M
2022-05-12 11.41 11.46 11.29 11.38 0.4M
2022-05-11 11.53 11.65 11.45 11.46 0.6M
2022-05-10 11.69 11.69 11.56 11.62 0.6M
2022-05-09 11.43 11.69 11.40 11.52 0.6M
2022-05-06 11.46 11.64 11.46 11.55 0.4M
2022-05-05 11.93 11.94 11.85 11.90 0.5M
2022-05-04 11.96 12.23 11.93 12.15 0.3M
2022-05-03 12.14 12.16 12.05 12.09 0.5M
2022-05-02 12.08 12.12 11.95 12.07 0.7M
2022-04-29 12.18 12.23 12.04 12.06 0.3M
2022-04-28 11.83 12.09 11.83 12.05 0.6M
2022-04-27 11.81 11.90 11.70 11.76 0.5M
2022-04-26 12.22 12.22 11.95 11.99 0.2M
2022-04-25 12.08 12.18 11.96 12.16 0.4M
2022-04-22 12.01 12.01 11.86 11.87 0.2M
2022-04-21 12.10 12.15 11.89 11.89 0.3M
2022-04-20 12.09 12.18 12.06 12.12 0.4M
2022-04-19 11.35 11.43 11.33 11.43 0.6M
2022-04-18 11.42 11.49 11.27 11.35 0.4M
2022-04-14 11.31 11.44 11.30 11.41 0.8M
2022-04-13 11.03 11.20 11.02 11.20 0.4M
2022-04-12 11.24 11.31 11.16 11.19 0.5M
2022-04-11 11.38 11.41 11.30 11.32 0.5M
2022-04-08 11.24 11.35 11.21 11.30 0.3M
2022-04-07 11.25 11.31 11.14 11.26 0.6M
2022-04-06 10.89 11.05 10.88 10.99 0.4M
2022-04-05 10.89 11.01 10.89 10.96 0.4M
2022-04-04 11.02 11.05 10.99 11.01 0.5M
2022-04-01 11.12 11.15 11.03 11.13 0.4M
2022-03-31 11.10 11.15 11.04 11.04 1.0M
2022-03-30 11.35 11.36 11.21 11.28 0.8M
2022-03-29 11.69 11.72 11.43 11.49 0.5M
2022-03-28 11.26 11.28 11.17 11.23 0.6M
2022-03-25 11.29 11.33 11.14 11.23 0.4M
2022-03-24 11.29 11.44 11.26 11.38 0.2M
2022-03-23 11.29 11.43 11.29 11.40 0.4M
2022-03-22 11.54 11.60 11.46 11.60 0.5M
2022-03-21 11.64 11.64 11.50 11.54 0.4M
2022-03-18 11.67 11.95 11.64 11.95 0.3M
2022-03-17 11.71 11.95 11.70 11.88 0.3M
2022-03-16 11.73 11.94 11.53 11.77 0.3M
2022-03-15 11.59 11.66 11.50 11.58 1.7M
2022-03-14 11.60 11.80 11.56 11.58 0.6M
2022-03-11 11.38 11.42 11.09 11.10 1.0M
2022-03-10 11.15 11.28 11.07 11.17 11.5M
2022-03-09 11.09 11.41 11.07 11.39 1.6M
2022-03-08 10.57 10.67 10.22 10.45 1.3M
2022-03-07 10.69 10.69 10.35 10.43 1.4M
2022-03-04 10.80 10.83 10.70 10.80 2.9M
2022-03-03 11.51 11.55 11.30 11.34 0.5M
2022-03-02 11.49 11.81 11.48 11.73 0.4M
2022-03-01 12.21 12.21 11.86 11.95 0.8M
2022-02-28 12.11 12.27 12.09 12.14 0.5M
2022-02-25 12.50 12.73 12.50 12.73 0.3M
2022-02-24 12.28 12.31 12.00 12.24 0.4M
2022-02-23 13.04 13.05 12.79 12.80 0.2M
2022-02-22 12.39 12.44 12.29 12.34 0.5M
2022-02-18 12.68 12.70 12.59 12.68 0.4M
2022-02-17 12.56 12.67 12.51 12.64 0.3M
2022-02-16 12.59 12.73 12.59 12.70 0.3M
2022-02-15 12.56 12.56 12.46 12.51 0.2M
2022-02-14 12.42 12.46 12.30 12.40 0.3M
2022-02-11 12.62 12.68 12.43 12.46 0.2M
2022-02-10 12.55 12.65 12.52 12.53 0.2M
2022-02-09 12.82 12.82 12.68 12.69 0.2M
2022-02-08 12.68 12.77 12.67 12.77 0.3M
2022-02-07 12.66 12.78 12.64 12.74 0.2M
2022-02-04 12.60 12.63 12.47 12.55 0.6M
2022-02-03 12.57 12.67 12.52 12.61 0.5M
2022-02-02 12.72 12.72 12.62 12.69 0.8M
2022-02-01 12.47 12.50 12.35 12.45 0.6M
2022-01-31 12.30 12.52 12.30 12.52 0.5M
2022-01-28 12.30 12.41 12.22 12.39 0.8M
2022-01-27 12.63 12.74 12.59 12.64 3.0M
2022-01-26 12.80 12.84 12.51 12.56 0.9M
2022-01-25 12.62 12.73 12.55 12.68 0.5M
2022-01-24 12.79 12.81 12.66 12.81 0.8M
2022-01-21 13.04 13.19 13.04 13.12 0.6M
2022-01-20 13.04 13.11 12.99 13.01 0.4M
2022-01-19 13.09 13.10 12.99 13.03 0.7M
2022-01-18 13.15 13.18 13.06 13.12 0.8M
2022-01-14 13.23 13.30 13.18 13.29 0.5M
2022-01-13 13.21 13.26 13.15 13.18 0.4M
2022-01-12 13.03 13.08 12.98 13.06 0.4M
2022-01-11 12.94 13.06 12.94 13.05 1.1M
2022-01-10 12.86 13.01 12.80 12.98 1.2M
2022-01-07 12.63 12.81 12.63 12.78 0.4M
2022-01-06 12.86 12.88 12.75 12.75 0.5M
2022-01-05 12.78 12.84 12.70 12.72 0.3M
2022-01-04 12.68 12.84 12.68 12.81 0.7M
2022-01-03 12.41 12.49 12.33 12.48 1.6M