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
2023-12-29 7.30 7.50 7.30 7.50 0.0M
2023-12-28 7.30 7.50 7.10 7.45 0.0M
2023-12-27 7.40 7.40 7.05 7.30 0.0M
2023-12-22 7.25 7.45 7.25 7.45 0.0M
2023-12-21 7.40 7.45 7.25 7.45 0.0M
2023-12-20 7.45 7.45 7.30 7.40 0.0M
2023-12-19 7.45 7.50 7.45 7.45 0.0M
2023-12-18 7.30 7.45 7.25 7.45 0.0M
2023-12-15 7.35 7.45 7.25 7.45 0.0M
2023-12-14 7.50 7.50 7.30 7.35 0.0M
2023-12-13 7.50 7.50 7.20 7.45 0.0M
2023-12-12 7.60 7.70 7.30 7.30 0.0M
2023-12-11 7.20 7.65 7.05 7.40 0.0M
2023-12-08 7.05 7.20 7.00 7.05 0.0M
2023-12-07 7.15 7.20 6.80 7.05 0.0M
2023-12-06 7.20 7.30 7.00 7.20 0.0M
2023-12-05 7.35 7.35 7.00 7.20 0.0M
2023-12-04 6.90 8.00 6.90 7.40 0.0M
2023-12-01 6.90 6.90 6.75 6.90 0.0M
2023-11-30 7.00 7.00 6.75 6.95 0.0M
2023-11-29 7.80 7.80 6.60 7.00 0.0M
2023-11-28 7.80 7.80 7.75 7.80 0.0M
2023-11-27 7.90 8.10 7.65 7.80 0.0M
2023-11-24 8.05 8.10 7.75 8.00 0.0M
2023-11-23 9.65 9.65 9.45 9.60 0.0M
2023-11-22 9.30 9.60 9.20 9.45 0.0M
2023-11-21 9.60 9.95 8.90 9.15 0.0M
2023-11-20 9.95 10.20 9.40 9.50 0.0M
2023-11-17 9.80 10.00 9.70 9.90 0.0M
2023-11-16 10.00 10.10 9.65 9.90 0.0M
2023-11-15 10.20 10.60 9.60 10.00 0.0M
2023-11-14 9.30 10.20 9.25 10.10 0.0M
2023-11-13 9.10 9.45 8.80 9.30 0.0M
2023-11-10 8.65 9.50 8.10 9.30 0.0M
2023-11-09 8.95 9.20 8.35 8.60 0.0M
2023-11-08 10.30 10.90 8.40 9.20 0.1M
2023-11-07 8.75 10.50 8.55 10.20 0.1M
2023-11-06 7.50 9.05 7.50 8.40 0.1M
2023-11-03 7.45 7.50 7.10 7.50 0.0M
2023-11-02 6.50 7.50 6.50 7.45 0.1M
2023-10-31 5.90 7.00 5.90 6.40 0.1M
2023-10-30 4.98 5.45 4.98 5.40 0.0M
2023-10-27 5.10 5.40 4.90 4.90 0.0M
2023-10-26 4.98 4.98 4.90 4.90 0.0M
2023-10-25 4.88 4.98 4.76 4.98 0.0M
2023-10-23 4.70 4.80 4.70 4.80 0.0M
2023-10-20 4.80 4.80 4.70 4.70 0.0M
2023-10-19 4.94 4.94 4.80 4.80 0.0M
2023-10-18 4.94 4.94 4.90 4.94 0.0M
2023-10-17 4.88 4.94 4.88 4.94 0.0M
2023-10-16 4.96 5.00 4.88 4.88 0.0M
2023-10-13 4.80 4.88 4.80 4.88 0.0M
2023-10-12 4.94 4.96 4.80 4.80 0.0M
2023-10-11 4.90 4.94 4.88 4.88 0.0M
2023-10-10 4.80 4.88 4.80 4.88 0.0M
2023-10-09 4.80 4.80 4.78 4.80 0.0M
2023-10-06 4.62 4.78 4.60 4.78 0.0M
2023-10-05 4.68 4.72 4.60 4.72 0.0M
2023-10-04 4.60 4.72 4.60 4.72 0.0M
2023-10-03 4.54 4.60 4.54 4.60 0.0M
2023-10-02 4.50 4.54 4.42 4.54 0.0M
2023-09-29 4.42 4.50 4.42 4.50 0.0M
2023-09-28 4.50 4.50 4.42 4.42 0.0M
2023-09-27 4.50 4.50 4.46 4.50 0.0M
2023-09-26 4.50 4.50 4.50 4.50 0.0M
2023-09-25 4.68 4.68 4.46 4.60 0.0M
2023-09-22 4.60 4.64 4.60 4.64 0.0M
2023-09-21 4.68 4.68 4.68 4.68 0.0M
2023-09-20 4.56 4.70 4.50 4.70 0.0M
2023-09-19 4.60 4.60 4.56 4.56 0.0M
2023-09-18 4.74 4.74 4.32 4.58 0.0M
2023-09-15 4.64 4.78 4.62 4.74 0.0M
2023-09-14 4.80 4.80 4.76 4.76 0.0M
2023-09-13 4.68 4.76 4.66 4.76 0.0M
2023-09-12 4.66 4.80 4.66 4.80 0.0M
2023-09-11 4.74 4.80 4.66 4.80 0.0M
2023-09-08 4.70 4.96 4.64 4.84 0.0M
2023-09-07 4.72 4.72 4.62 4.70 0.0M
2023-09-06 4.80 4.80 4.70 4.72 0.0M
2023-09-05 4.74 4.76 4.72 4.72 0.0M
2023-09-04 4.76 4.80 4.74 4.80 0.0M
2023-09-01 4.96 5.20 4.80 4.80 0.0M
2023-08-31 4.96 4.96 4.80 4.80 0.0M
2023-08-30 5.00 5.25 4.98 4.98 0.0M
2023-08-29 4.90 5.00 4.74 4.96 0.0M
2023-08-28 5.65 5.95 4.82 4.98 0.1M
2023-08-25 4.30 5.30 4.30 5.30 0.1M
2023-08-24 4.16 4.16 4.16 4.16 0.0M
2023-08-23 4.14 4.14 4.10 4.14 0.0M
2023-08-22 4.10 4.16 4.10 4.14 0.0M
2023-08-21 4.08 4.10 4.08 4.10 0.0M
2023-08-18 4.18 4.18 4.08 4.08 0.0M
2023-08-17 4.00 4.40 3.96 4.10 0.0M
2023-08-16 4.02 4.02 4.00 4.00 0.0M
2023-08-14 4.08 4.08 4.08 4.08 0.0M
2023-08-11 3.94 4.00 3.94 4.00 0.0M
2023-08-10 3.98 3.98 3.88 3.88 0.0M
2023-08-09 4.00 4.00 3.98 3.98 0.0M
2023-08-08 4.08 4.08 4.00 4.00 0.0M
2023-08-07 4.08 4.08 4.00 4.06 0.0M
2023-08-04 4.08 4.08 4.00 4.08 0.0M
2023-08-03 4.08 4.08 4.00 4.06 0.0M
2023-08-02 4.06 4.10 4.06 4.10 0.0M
2023-08-01 4.10 4.10 4.00 4.00 0.0M
2023-07-31 4.00 4.10 4.00 4.10 0.0M
2023-07-28 3.98 3.98 3.88 3.98 0.0M
2023-07-27 3.96 3.98 3.94 3.98 0.0M
2023-07-26 4.00 4.00 3.96 3.98 0.0M
2023-07-25 4.00 4.00 4.00 4.00 0.0M
2023-07-24 3.98 4.00 3.98 4.00 0.0M
2023-07-21 4.00 4.00 3.92 3.94 0.0M
2023-07-20 4.00 4.00 3.90 3.90 0.0M
2023-07-19 3.98 4.00 3.94 3.94 0.0M
2023-07-18 4.00 4.00 3.86 3.86 0.0M
2023-07-17 4.00 4.02 4.00 4.02 0.0M
2023-07-14 4.00 4.02 4.00 4.02 0.0M
2023-07-13 4.04 4.04 4.00 4.02 0.0M
2023-07-12 4.00 4.02 4.00 4.02 0.0M
2023-07-11 4.00 4.10 4.00 4.08 0.0M
2023-07-10 4.16 4.20 4.00 4.12 0.0M
2023-07-07 4.16 4.16 4.14 4.14 0.0M
2023-07-06 4.06 4.10 4.00 4.10 0.0M
2023-07-05 3.94 4.08 3.94 4.02 0.0M
2023-07-04 4.00 4.00 4.00 4.00 0.0M
2023-07-03 3.90 4.00 3.90 4.00 0.0M
2023-06-30 3.98 3.98 3.94 3.94 0.0M
2023-06-29 3.98 3.98 3.94 3.98 0.0M
2023-06-28 3.96 3.96 3.94 3.94 0.0M
2023-06-27 3.98 3.98 3.98 3.98 0.0M
2023-06-26 3.96 4.00 3.96 3.98 0.0M
2023-06-23 3.96 3.96 3.96 3.96 0.0M
2023-06-22 3.98 3.98 3.94 3.94 0.0M
2023-06-21 3.90 3.98 3.90 3.98 0.0M
2023-06-20 3.92 3.92 3.92 3.92 0.0M
2023-06-19 3.90 4.00 3.86 3.98 0.0M
2023-06-16 3.96 3.98 3.90 3.90 0.0M
2023-06-15 3.86 4.08 3.86 3.96 0.0M
2023-06-14 3.76 3.86 3.74 3.86 0.0M
2023-06-13 3.92 3.92 3.76 3.76 0.0M
2023-06-12 3.90 3.90 3.76 3.88 0.0M
2023-06-09 3.88 3.90 3.88 3.90 0.0M
2023-06-07 3.94 3.94 3.80 3.80 0.0M
2023-06-06 3.92 3.92 3.92 3.92 0.0M
2023-06-05 3.94 3.94 3.86 3.94 0.0M
2023-06-02 3.92 3.94 3.80 3.94 0.0M
2023-06-01 3.78 4.00 3.74 3.94 0.0M
2023-05-31 3.86 3.86 3.86 3.86 0.0M
2023-05-30 3.78 3.90 3.78 3.78 0.0M
2023-05-29 3.80 3.80 3.78 3.78 0.0M
2023-05-26 3.86 3.86 3.80 3.80 0.0M
2023-05-25 3.98 3.98 3.90 3.90 0.0M
2023-05-24 4.20 4.30 4.20 4.30 0.0M
2023-05-23 4.00 4.30 4.00 4.20 0.0M
2023-05-22 4.04 4.04 4.02 4.04 0.0M
2023-05-19 4.00 4.04 3.94 4.02 0.0M
2023-05-18 3.94 4.04 3.92 4.00 0.0M
2023-05-17 3.98 4.00 3.98 4.00 0.0M
2023-05-16 3.98 4.00 3.98 4.00 0.0M
2023-05-15 3.90 3.98 3.90 3.98 0.0M
2023-05-12 3.98 3.98 3.98 3.98 0.0M
2023-05-11 3.90 4.00 3.82 3.96 0.0M
2023-05-10 3.86 3.98 3.80 3.94 0.0M
2023-05-09 3.86 3.86 3.86 3.86 0.0M
2023-05-08 3.84 3.90 3.80 3.80 0.0M
2023-05-05 3.82 3.84 3.80 3.80 0.0M
2023-05-04 3.84 3.84 3.84 3.84 0.0M
2023-05-02 3.84 3.90 3.84 3.90 0.0M
2023-04-28 3.96 3.96 3.86 3.86 0.0M
2023-04-27 3.96 4.00 3.96 4.00 0.0M
2023-04-26 3.86 4.00 3.86 4.00 0.0M
2023-04-25 3.96 4.00 3.84 3.86 0.0M
2023-04-24 3.96 3.96 3.96 3.96 0.0M
2023-04-21 3.88 3.88 3.86 3.86 0.0M
2023-04-20 3.86 3.86 3.86 3.86 0.0M
2023-04-19 3.90 3.90 3.90 3.90 0.0M
2023-04-18 3.91 3.92 3.91 3.92 0.0M
2023-04-17 3.85 3.90 3.85 3.86 0.0M
2023-04-14 3.95 3.95 3.77 3.85 0.0M
2023-04-13 3.86 3.99 3.84 3.99 0.0M
2023-04-12 3.98 3.99 3.95 3.99 0.0M
2023-04-11 4.00 4.00 3.84 3.84 0.0M
2023-04-04 4.00 4.00 4.00 4.00 0.0M
2023-04-03 4.00 4.00 4.00 4.00 0.0M
2023-03-31 3.88 4.00 3.88 4.00 0.0M
2023-03-30 4.00 4.00 3.90 4.00 0.0M
2023-03-29 4.00 4.00 4.00 4.00 0.0M
2023-03-28 4.00 4.00 4.00 4.00 0.0M
2023-03-27 4.00 4.08 4.00 4.08 0.0M
2023-03-24 3.95 4.08 3.95 4.08 0.0M
2023-03-22 4.00 4.08 4.00 4.08 0.0M
2023-03-21 4.00 4.00 3.85 4.00 0.0M
2023-03-20 3.87 4.00 3.87 4.00 0.0M
2023-03-17 3.85 3.85 3.85 3.85 0.0M
2023-03-16 3.90 3.95 3.85 3.85 0.0M
2023-03-15 3.94 3.94 3.90 3.90 0.0M
2023-03-14 3.98 3.98 3.98 3.98 0.0M
2023-03-13 3.97 3.97 3.96 3.96 0.0M
2023-03-10 3.98 4.00 3.97 3.97 0.0M
2023-03-09 4.00 4.00 4.00 4.00 0.0M
2023-03-08 4.00 4.00 4.00 4.00 0.0M
2023-03-07 4.00 4.00 3.98 4.00 0.0M
2023-03-06 4.00 4.00 3.98 4.00 0.0M
2023-03-03 4.00 4.00 4.00 4.00 0.0M
2023-03-02 4.04 4.04 3.98 3.98 0.0M
2023-03-01 4.06 4.06 4.06 4.06 0.0M
2023-02-28 4.07 4.07 4.05 4.05 0.0M
2023-02-27 4.03 4.03 4.02 4.02 0.0M
2023-02-24 4.03 4.03 4.02 4.02 0.0M
2023-02-23 4.02 4.07 4.02 4.07 0.0M
2023-02-22 4.07 4.07 4.07 4.07 0.0M
2023-02-21 4.08 4.08 4.08 4.08 0.0M
2023-02-20 4.08 4.08 4.06 4.07 0.0M
2023-02-17 4.02 4.06 4.02 4.06 0.0M
2023-02-16 4.05 4.05 4.03 4.05 0.0M
2023-02-15 4.02 4.03 4.02 4.02 0.0M
2023-02-14 4.08 4.08 4.01 4.01 0.0M
2023-02-13 4.01 4.08 4.01 4.01 0.0M
2023-02-10 4.00 4.09 4.00 4.09 0.0M
2023-02-09 4.10 4.10 4.00 4.00 0.0M
2023-02-08 4.07 4.07 4.07 4.07 0.0M
2023-02-07 4.06 4.06 4.05 4.06 0.0M
2023-02-06 4.06 4.07 4.04 4.07 0.0M
2023-02-03 4.16 4.17 4.05 4.08 0.0M
2023-02-02 4.13 4.17 4.04 4.17 0.0M
2023-01-31 4.19 4.19 4.13 4.13 0.0M
2023-01-30 4.14 4.17 4.14 4.16 0.0M
2023-01-27 4.19 4.19 4.12 4.19 0.0M
2023-01-26 4.16 4.20 4.16 4.20 0.0M
2023-01-25 4.14 4.16 4.14 4.14 0.0M
2023-01-24 4.14 4.14 4.13 4.14 0.0M
2023-01-23 4.14 4.14 4.12 4.12 0.0M
2023-01-20 4.12 4.13 4.12 4.13 0.0M
2023-01-19 4.12 4.14 4.12 4.14 0.0M
2023-01-18 4.12 4.12 4.12 4.12 0.0M
2023-01-17 4.09 4.09 4.09 4.09 0.0M
2023-01-16 4.14 4.14 4.14 4.14 0.0M
2023-01-13 4.14 4.14 4.08 4.14 0.0M
2023-01-12 4.13 4.16 4.08 4.10 0.0M
2023-01-11 4.12 4.20 4.12 4.13 0.0M
2023-01-10 4.10 4.12 4.08 4.08 0.0M
2023-01-09 4.07 4.10 4.06 4.10 0.1M
2023-01-05 4.08 4.08 4.06 4.06 0.0M
2023-01-04 4.06 4.08 4.04 4.08 0.0M
2023-01-03 4.08 4.08 4.06 4.08 0.0M
2023-01-02 4.05 4.10 4.05 4.06 0.0M