8.00
Last Update: 2025-10-03
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 | 5.35 | 5.88 | 5.08 | 5.55 | 0.0M |
2022-12-29 | 4.64 | 5.41 | 4.51 | 5.27 | 0.0M |
2022-12-28 | 5.65 | 5.80 | 4.90 | 4.96 | 0.0M |
2022-12-27 | 4.65 | 5.87 | 4.65 | 5.45 | 0.0M |
2022-12-23 | 4.51 | 4.94 | 4.51 | 4.65 | 0.0M |
2022-12-22 | 5.00 | 5.00 | 4.32 | 4.55 | 0.0M |
2022-12-21 | 5.22 | 5.49 | 4.90 | 5.00 | 0.0M |
2022-12-20 | 5.45 | 5.46 | 5.21 | 5.21 | 0.0M |
2022-12-19 | 5.54 | 5.83 | 5.29 | 5.45 | 0.0M |
2022-12-16 | 5.71 | 6.07 | 5.43 | 5.54 | 0.0M |
2022-12-15 | 5.76 | 6.10 | 5.51 | 6.00 | 0.0M |
2022-12-14 | 8.64 | 10.00 | 4.96 | 6.36 | 0.0M |
2022-12-09 | 11.10 | 11.12 | 11.10 | 11.10 | 0.0M |
2022-12-08 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
2022-12-05 | 11.31 | 11.31 | 11.04 | 11.04 | 0.0M |
2022-12-02 | 10.94 | 11.45 | 10.94 | 11.29 | 0.0M |
2022-12-01 | 11.53 | 12.00 | 11.47 | 11.67 | 0.0M |
2022-11-30 | 10.10 | 10.49 | 10.07 | 10.49 | 0.0M |
2022-11-29 | 10.50 | 11.49 | 9.90 | 10.00 | 0.0M |
2022-11-28 | 10.75 | 10.75 | 10.50 | 10.50 | 0.0M |
2022-11-25 | 11.42 | 11.95 | 10.75 | 10.75 | 0.0M |
2022-11-23 | 11.46 | 11.75 | 10.99 | 10.99 | 0.0M |
2022-11-22 | 11.81 | 12.00 | 11.06 | 11.20 | 0.0M |
2022-11-21 | 10.16 | 13.46 | 10.16 | 12.01 | 0.0M |
2022-11-18 | 8.92 | 9.59 | 8.39 | 9.50 | 0.0M |
2022-11-17 | 9.45 | 10.54 | 8.21 | 9.89 | 0.0M |
2022-11-16 | 12.20 | 12.20 | 10.13 | 10.13 | 0.0M |
2022-11-15 | 12.49 | 15.00 | 12.39 | 13.49 | 0.0M |
2022-11-11 | 12.96 | 12.96 | 12.18 | 12.18 | 0.0M |
2022-11-10 | 14.07 | 14.07 | 13.65 | 13.65 | 0.0M |
2022-11-08 | 13.97 | 14.00 | 13.97 | 14.00 | 0.0M |
2022-11-07 | 14.42 | 14.42 | 13.56 | 13.56 | 0.0M |
2022-11-01 | 15.59 | 15.59 | 14.34 | 14.34 | 0.0M |
2022-10-31 | 15.00 | 15.30 | 15.00 | 15.30 | 0.0M |
2022-10-27 | 16.28 | 16.28 | 15.61 | 15.61 | 0.0M |
2022-10-26 | 13.20 | 15.66 | 13.20 | 15.10 | 0.0M |
2022-10-24 | 12.43 | 13.13 | 12.43 | 13.11 | 0.0M |
2022-10-21 | 14.05 | 14.47 | 13.29 | 13.36 | 0.0M |
2022-10-20 | 13.99 | 14.00 | 13.20 | 13.58 | 0.0M |
2022-10-19 | 14.88 | 14.96 | 14.45 | 14.50 | 0.0M |
2022-10-18 | 14.07 | 14.80 | 13.98 | 14.75 | 0.0M |
2022-10-17 | 14.36 | 14.36 | 14.00 | 14.00 | 0.0M |
2022-10-13 | 14.19 | 14.19 | 14.19 | 14.19 | 0.0M |
2022-10-12 | 14.23 | 14.75 | 14.18 | 14.48 | 0.0M |
2022-10-11 | 14.45 | 15.40 | 14.28 | 14.28 | 0.0M |
2022-10-10 | 16.50 | 17.00 | 15.63 | 15.84 | 0.0M |
2022-10-07 | 16.11 | 16.11 | 16.01 | 16.01 | 0.0M |
2022-10-04 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0M |
2022-10-03 | 18.78 | 19.43 | 18.60 | 18.61 | 0.0M |
2022-09-30 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
2022-09-29 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
2022-09-28 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0M |
2022-09-27 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0M |
2022-09-26 | 19.99 | 20.00 | 19.99 | 20.00 | 0.0M |
2022-09-23 | 20.28 | 20.34 | 19.99 | 19.99 | 0.0M |
2022-09-22 | 20.00 | 21.31 | 19.79 | 20.95 | 0.0M |
2022-09-21 | 19.40 | 19.40 | 19.40 | 19.40 | 0.0M |
2022-09-20 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
2022-09-19 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
2022-09-15 | 19.40 | 19.40 | 19.40 | 19.40 | 0.0M |
2022-09-13 | 19.37 | 19.38 | 19.37 | 19.38 | 0.0M |
2022-09-09 | 21.50 | 21.51 | 21.50 | 21.51 | 0.0M |
2022-09-08 | 20.00 | 22.00 | 19.00 | 22.00 | 0.0M |
2022-09-06 | 20.25 | 20.25 | 20.00 | 20.00 | 0.0M |
2022-09-02 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
2022-09-01 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
2022-08-23 | 21.27 | 21.27 | 21.10 | 21.10 | 0.0M |
2022-08-22 | 21.40 | 21.45 | 21.40 | 21.45 | 0.0M |
2022-08-19 | 21.20 | 21.20 | 21.20 | 21.20 | 0.0M |
2022-08-18 | 21.23 | 21.23 | 21.23 | 21.23 | 0.0M |
2022-08-16 | 20.54 | 21.02 | 20.52 | 21.02 | 0.0M |
2022-08-12 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
2022-08-11 | 21.50 | 21.50 | 20.86 | 20.86 | 0.0M |
2022-08-09 | 20.45 | 20.53 | 19.99 | 20.53 | 0.0M |
2022-08-08 | 20.54 | 21.99 | 20.54 | 21.99 | 0.0M |
2022-08-04 | 20.10 | 20.10 | 20.10 | 20.10 | 0.0M |
2022-08-03 | 19.76 | 20.85 | 19.76 | 20.85 | 0.0M |
2022-08-02 | 18.90 | 19.13 | 18.90 | 19.13 | 0.0M |
2022-08-01 | 18.54 | 18.55 | 18.54 | 18.55 | 0.0M |
2022-07-29 | 18.30 | 18.58 | 18.30 | 18.49 | 0.0M |
2022-07-28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0M |
2022-07-27 | 18.27 | 18.39 | 18.03 | 18.03 | 0.0M |
2022-07-26 | 18.10 | 18.10 | 18.10 | 18.10 | 0.0M |
2022-07-22 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0M |
2022-07-21 | 17.53 | 17.53 | 17.53 | 17.53 | 0.0M |
2022-07-20 | 17.53 | 17.72 | 17.03 | 17.03 | 0.0M |
2022-07-12 | 18.36 | 18.58 | 18.36 | 18.46 | 0.0M |
2022-07-08 | 18.53 | 18.53 | 18.45 | 18.45 | 0.0M |
2022-07-07 | 18.55 | 18.55 | 18.53 | 18.53 | 0.0M |
2022-07-06 | 18.53 | 18.53 | 18.53 | 18.53 | 0.0M |
2022-07-05 | 18.98 | 18.98 | 18.64 | 18.64 | 0.0M |
2022-06-30 | 19.36 | 19.36 | 19.36 | 19.36 | 0.0M |
2022-06-28 | 19.60 | 19.60 | 19.08 | 19.08 | 0.0M |
2022-06-27 | 19.82 | 19.82 | 19.82 | 19.82 | 0.0M |
2022-06-23 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0M |
2022-06-22 | 19.77 | 19.77 | 19.71 | 19.71 | 0.0M |
2022-06-21 | 19.57 | 19.57 | 19.57 | 19.57 | 0.0M |
2022-06-17 | 19.64 | 19.78 | 19.64 | 19.78 | 0.0M |
2022-06-15 | 19.98 | 19.98 | 19.76 | 19.76 | 0.0M |
2022-06-14 | 20.25 | 20.25 | 19.77 | 19.85 | 0.0M |
2022-06-13 | 20.55 | 20.55 | 20.45 | 20.45 | 0.0M |
2022-06-10 | 21.00 | 21.01 | 21.00 | 21.01 | 0.0M |
2022-06-09 | 21.00 | 21.30 | 21.00 | 21.00 | 0.0M |
2022-06-08 | 20.84 | 20.84 | 20.61 | 20.61 | 0.0M |
2022-06-06 | 21.75 | 21.75 | 21.40 | 21.40 | 0.0M |
2022-06-03 | 21.16 | 21.41 | 21.16 | 21.38 | 0.0M |
2022-06-02 | 21.07 | 21.80 | 20.80 | 20.80 | 0.0M |
2022-06-01 | 20.93 | 21.00 | 20.59 | 20.95 | 0.0M |
2022-05-27 | 21.20 | 21.40 | 20.50 | 21.30 | 0.0M |
2022-05-24 | 21.26 | 21.96 | 21.26 | 21.96 | 0.0M |
2022-05-20 | 21.07 | 21.07 | 21.07 | 21.07 | 0.0M |
2022-05-19 | 19.88 | 24.50 | 19.88 | 21.00 | 0.0M |
2022-05-18 | 19.65 | 19.65 | 19.37 | 19.37 | 0.0M |
2022-05-17 | 18.90 | 20.24 | 18.90 | 19.98 | 0.0M |
2022-05-16 | 20.11 | 20.23 | 20.00 | 20.01 | 0.0M |
2022-05-13 | 19.45 | 19.49 | 18.93 | 19.49 | 0.0M |
2022-05-11 | 19.81 | 19.81 | 19.81 | 19.81 | 0.0M |
2022-05-10 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0M |
2022-05-09 | 22.50 | 22.50 | 19.86 | 19.90 | 0.0M |
2022-05-06 | 22.52 | 22.57 | 22.49 | 22.57 | 0.0M |
2022-05-05 | 22.58 | 22.85 | 22.58 | 22.80 | 0.0M |
2022-05-03 | 22.95 | 22.95 | 22.90 | 22.90 | 0.0M |
2022-05-02 | 22.58 | 22.58 | 22.58 | 22.58 | 0.0M |
2022-04-29 | 23.20 | 23.20 | 23.20 | 23.20 | 0.0M |
2022-04-28 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0M |
2022-04-22 | 23.19 | 23.19 | 23.05 | 23.05 | 0.0M |
2022-04-20 | 23.20 | 23.80 | 23.20 | 23.27 | 0.0M |
2022-04-18 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0M |
2022-04-14 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0M |
2022-04-13 | 24.00 | 24.00 | 23.51 | 23.51 | 0.0M |
2022-04-12 | 23.55 | 23.55 | 23.28 | 23.28 | 0.0M |
2022-04-11 | 24.75 | 24.75 | 23.59 | 23.59 | 0.0M |
2022-04-08 | 24.49 | 24.49 | 24.25 | 24.34 | 0.0M |
2022-04-07 | 24.25 | 24.75 | 24.25 | 24.75 | 0.0M |
2022-04-06 | 24.59 | 24.74 | 24.38 | 24.38 | 0.0M |
2022-04-05 | 24.17 | 24.61 | 24.01 | 24.01 | 0.0M |
2022-04-04 | 23.75 | 24.50 | 23.75 | 24.00 | 0.0M |
2022-04-01 | 23.70 | 23.70 | 23.30 | 23.43 | 0.0M |
2022-03-31 | 24.00 | 24.00 | 23.70 | 23.70 | 0.0M |
2022-03-30 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
2022-03-29 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
2022-03-28 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
2022-03-25 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0M |
2022-03-24 | 23.98 | 24.00 | 23.98 | 24.00 | 0.0M |
2022-03-22 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
2022-03-21 | 23.78 | 24.25 | 23.78 | 24.25 | 0.0M |
2022-03-18 | 23.77 | 23.77 | 23.77 | 23.77 | 0.0M |
2022-03-17 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
2022-03-16 | 23.50 | 23.66 | 23.44 | 23.51 | 0.0M |
2022-03-15 | 23.49 | 23.50 | 23.49 | 23.50 | 0.0M |
2022-03-14 | 23.27 | 23.27 | 23.27 | 23.27 | 0.0M |
2022-03-11 | 23.45 | 23.50 | 23.08 | 23.17 | 0.0M |
2022-03-10 | 23.03 | 23.03 | 22.50 | 22.52 | 0.0M |
2022-03-09 | 23.14 | 23.37 | 22.85 | 23.37 | 0.0M |
2022-03-04 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
2022-03-03 | 23.92 | 23.99 | 23.02 | 23.03 | 0.0M |
2022-03-02 | 24.57 | 24.57 | 24.39 | 24.39 | 0.0M |
2022-03-01 | 24.45 | 24.45 | 24.07 | 24.07 | 0.0M |
2022-02-28 | 24.77 | 24.77 | 24.77 | 24.77 | 0.0M |
2022-02-25 | 24.79 | 24.79 | 24.79 | 24.79 | 0.0M |
2022-02-24 | 24.06 | 24.60 | 23.76 | 24.60 | 0.0M |
2022-02-22 | 25.00 | 25.00 | 24.50 | 24.50 | 0.0M |
2022-02-18 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0M |
2022-02-17 | 24.98 | 24.98 | 24.98 | 24.98 | 0.0M |
2022-02-16 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0M |
2022-02-14 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0M |
2022-02-09 | 24.50 | 24.50 | 24.49 | 24.50 | 0.0M |
2022-02-04 | 24.48 | 24.51 | 24.48 | 24.51 | 0.0M |
2022-02-03 | 24.50 | 24.70 | 24.50 | 24.70 | 0.0M |
2022-02-02 | 24.66 | 24.66 | 24.35 | 24.35 | 0.0M |
2022-02-01 | 24.84 | 24.84 | 24.84 | 24.84 | 0.0M |
2022-01-31 | 24.08 | 24.57 | 23.70 | 24.57 | 0.0M |
2022-01-28 | 23.59 | 23.59 | 23.59 | 23.59 | 0.0M |
2022-01-27 | 25.31 | 25.31 | 25.31 | 25.31 | 0.0M |
2022-01-26 | 24.24 | 24.72 | 24.24 | 24.31 | 0.0M |
2022-01-25 | 24.07 | 24.47 | 24.00 | 24.47 | 0.0M |
2022-01-21 | 24.63 | 25.00 | 24.63 | 25.00 | 0.0M |
2022-01-20 | 24.99 | 25.00 | 24.99 | 25.00 | 0.0M |
2022-01-18 | 24.89 | 24.89 | 24.89 | 24.89 | 0.0M |
2022-01-14 | 25.10 | 25.10 | 25.10 | 25.10 | 0.0M |
2022-01-11 | 25.10 | 25.10 | 25.10 | 25.10 | 0.0M |
2022-01-10 | 25.00 | 25.11 | 25.00 | 25.10 | 0.0M |
2022-01-07 | 24.74 | 24.86 | 24.74 | 24.80 | 0.0M |
2022-01-06 | 24.52 | 24.52 | 24.52 | 24.52 | 0.0M |
2022-01-05 | 24.54 | 24.66 | 24.52 | 24.66 | 0.0M |
2022-01-04 | 24.89 | 24.95 | 24.78 | 24.78 | 0.0M |
2022-01-03 | 24.60 | 24.95 | 24.60 | 24.90 | 0.0M |