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 26.59 26.59 26.22 26.42 0.2M
2022-12-29 26.44 26.80 26.36 26.64 0.3M
2022-12-28 26.33 26.51 26.09 26.33 0.3M
2022-12-27 26.71 26.71 26.10 26.27 0.2M
2022-12-23 25.73 26.77 25.57 26.72 0.3M
2022-12-22 26.41 26.41 25.46 25.71 0.5M
2022-12-21 26.70 26.95 26.61 26.67 0.2M
2022-12-20 26.55 26.91 26.27 26.46 0.2M
2022-12-19 26.71 27.19 26.46 26.58 0.3M
2022-12-16 26.13 26.61 26.06 26.57 1.2M
2022-12-15 26.29 26.66 25.91 26.43 0.4M
2022-12-14 26.32 27.02 25.95 26.26 0.5M
2022-12-13 27.12 27.29 26.48 26.48 0.6M
2022-12-12 26.27 26.64 25.80 26.39 0.5M
2022-12-09 26.20 26.74 26.02 26.27 0.6M
2022-12-08 26.43 26.67 26.13 26.38 0.3M
2022-12-07 26.29 26.80 26.21 26.68 0.2M
2022-12-06 26.33 26.50 26.11 26.44 0.3M
2022-12-05 27.20 27.20 26.54 26.65 0.3M
2022-12-02 27.54 27.54 27.12 27.37 0.3M
2022-12-01 28.56 28.68 27.52 27.54 0.2M
2022-11-30 27.61 28.48 27.30 28.45 0.3M
2022-11-29 27.91 27.94 27.48 27.77 0.2M
2022-11-28 28.50 28.86 27.69 27.84 0.2M
2022-11-25 28.70 29.13 28.60 28.66 0.1M
2022-11-23 28.34 28.86 28.30 28.72 0.1M
2022-11-22 28.43 28.77 28.11 28.38 0.2M
2022-11-21 28.42 28.42 27.50 28.23 0.2M
2022-11-18 29.10 29.21 27.56 28.35 0.4M
2022-11-17 28.80 29.19 28.55 29.01 0.2M
2022-11-16 29.41 29.65 28.86 29.05 0.2M
2022-11-15 28.94 29.90 28.79 29.87 0.3M
2022-11-14 28.39 29.45 28.35 28.57 0.3M
2022-11-11 28.20 28.92 28.07 28.61 0.2M
2022-11-10 29.25 29.65 27.91 28.14 0.4M
2022-11-09 28.41 29.09 27.97 28.19 0.2M
2022-11-08 28.19 29.00 27.75 28.60 0.3M
2022-11-07 27.13 28.30 27.13 28.19 0.5M
2022-11-04 26.06 27.16 25.95 27.14 0.2M
2022-11-03 25.16 25.97 24.91 25.75 0.2M
2022-11-02 26.41 26.41 25.10 25.40 0.3M
2022-11-01 26.02 26.49 25.29 26.30 0.4M
2022-10-31 25.02 25.75 24.92 25.59 0.3M
2022-10-28 24.50 25.33 24.50 25.10 0.3M
2022-10-27 24.50 24.99 23.79 24.50 0.5M
2022-10-26 22.37 23.07 21.97 22.32 0.3M
2022-10-25 22.15 22.85 22.15 22.39 0.2M
2022-10-24 22.49 22.50 21.96 22.23 0.2M
2022-10-21 22.01 22.49 21.94 22.31 0.2M
2022-10-20 22.23 22.56 21.82 21.92 0.1M
2022-10-19 22.83 22.90 22.00 22.26 0.1M
2022-10-18 23.47 23.84 22.75 22.95 0.2M
2022-10-17 22.87 23.25 22.80 23.08 0.2M
2022-10-14 23.38 23.49 22.56 22.58 0.2M
2022-10-13 22.39 23.34 22.04 23.30 0.2M
2022-10-12 22.76 22.94 22.35 22.69 0.2M
2022-10-11 22.27 23.06 22.27 22.78 0.2M
2022-10-10 22.30 22.59 22.20 22.48 0.2M
2022-10-07 22.34 22.52 22.09 22.19 0.3M
2022-10-06 22.39 22.64 22.26 22.57 0.2M
2022-10-05 22.33 22.50 22.13 22.35 0.1M
2022-10-04 21.99 22.74 21.99 22.60 0.2M
2022-10-03 21.36 21.74 21.29 21.51 0.2M
2022-09-30 21.47 21.56 21.10 21.14 0.2M
2022-09-29 21.75 21.75 21.16 21.44 0.2M
2022-09-28 21.49 22.37 21.31 22.07 0.4M
2022-09-27 21.42 21.73 21.14 21.51 0.3M
2022-09-26 21.38 21.86 21.15 21.27 0.3M
2022-09-23 22.08 22.25 21.50 21.77 0.2M
2022-09-22 22.71 22.71 22.23 22.24 0.2M
2022-09-21 23.12 23.28 22.64 22.75 0.2M
2022-09-20 23.08 23.18 22.83 22.93 0.2M
2022-09-19 22.82 23.41 22.82 23.22 0.2M
2022-09-16 22.68 23.04 22.52 22.90 0.6M
2022-09-15 23.58 23.77 22.64 22.85 0.3M
2022-09-14 23.66 23.74 23.27 23.58 0.2M
2022-09-13 24.19 24.30 23.40 23.59 0.2M
2022-09-12 24.56 24.82 24.50 24.65 0.3M
2022-09-09 24.03 24.59 23.95 24.35 0.2M
2022-09-08 23.68 24.03 23.18 23.81 0.2M
2022-09-07 23.03 24.00 23.03 23.89 0.2M
2022-09-06 23.49 23.51 22.86 22.96 0.2M
2022-09-02 23.86 23.92 23.27 23.35 0.1M
2022-09-01 23.80 23.96 23.38 23.53 0.2M
2022-08-31 24.15 24.38 23.60 23.77 0.2M
2022-08-30 24.38 24.49 24.09 24.15 0.2M
2022-08-29 24.54 24.63 24.20 24.22 0.2M
2022-08-26 25.48 25.58 24.60 24.64 0.2M
2022-08-25 24.82 25.58 24.80 25.48 0.2M
2022-08-24 25.23 25.33 24.92 25.07 0.2M
2022-08-23 24.82 25.42 24.82 25.09 0.2M
2022-08-22 25.65 25.65 24.88 24.92 0.2M
2022-08-19 26.09 26.09 25.72 25.90 0.1M
2022-08-18 26.04 26.38 25.86 26.30 0.2M
2022-08-17 26.07 26.40 25.93 26.12 0.2M
2022-08-16 25.74 26.74 25.62 26.45 0.2M
2022-08-15 26.02 26.16 25.58 25.99 0.2M
2022-08-12 26.75 27.10 26.51 27.04 0.3M
2022-08-11 26.11 26.75 26.10 26.50 0.3M
2022-08-10 25.57 26.04 25.41 25.98 0.3M
2022-08-09 25.26 25.30 24.80 25.03 0.2M
2022-08-08 25.24 25.62 25.05 25.39 0.2M
2022-08-05 25.00 25.23 24.23 24.99 0.3M
2022-08-04 24.97 25.79 24.64 25.25 0.7M
2022-08-03 23.06 23.61 22.84 23.33 0.3M
2022-08-02 23.42 23.64 22.66 22.67 0.2M
2022-08-01 22.72 23.54 22.60 23.37 0.2M
2022-07-29 22.97 23.02 22.62 22.99 0.2M
2022-07-28 22.61 22.99 22.53 22.98 0.2M
2022-07-27 22.30 22.73 21.99 22.67 0.1M
2022-07-26 22.10 22.55 22.10 22.19 0.2M
2022-07-25 22.82 22.82 22.41 22.47 0.2M
2022-07-22 22.95 22.95 22.58 22.71 0.2M
2022-07-21 22.62 22.83 22.18 22.80 0.1M
2022-07-20 22.69 22.89 22.58 22.86 0.2M
2022-07-19 22.29 22.83 22.18 22.64 0.2M
2022-07-18 21.90 22.30 21.80 22.06 0.2M
2022-07-15 21.84 21.94 21.22 21.71 0.2M
2022-07-14 21.04 21.53 20.75 21.43 0.3M
2022-07-13 20.87 21.43 20.83 21.26 0.2M
2022-07-12 20.95 21.45 20.95 21.12 0.2M
2022-07-11 20.94 21.32 20.94 21.08 0.1M
2022-07-08 20.77 21.28 20.58 21.19 0.2M
2022-07-07 20.77 20.95 20.54 20.87 0.2M
2022-07-06 20.96 21.07 20.34 20.57 0.2M
2022-07-05 20.38 21.10 19.93 21.10 0.4M
2022-07-01 20.21 20.55 20.04 20.54 0.2M
2022-06-30 19.99 20.43 19.60 20.21 0.2M
2022-06-29 21.02 21.04 20.14 20.42 0.4M
2022-06-28 21.51 21.83 20.93 20.97 0.2M
2022-06-27 21.55 21.64 21.00 21.36 0.2M
2022-06-24 21.38 21.79 21.26 21.36 0.4M
2022-06-23 20.54 21.34 20.54 21.31 0.2M
2022-06-22 20.30 20.83 20.25 20.65 0.2M
2022-06-21 20.58 20.76 20.19 20.32 0.3M
2022-06-17 20.44 20.49 19.89 20.24 0.4M
2022-06-16 20.80 20.91 20.08 20.36 0.4M
2022-06-15 20.98 21.37 20.31 21.08 0.6M
2022-06-14 21.44 21.59 20.13 20.79 0.8M
2022-06-13 21.74 22.02 21.23 21.39 0.3M
2022-06-10 22.52 22.88 22.06 22.14 0.2M
2022-06-09 23.10 23.27 22.79 22.85 0.2M
2022-06-08 22.99 23.24 22.75 23.14 0.2M
2022-06-07 23.05 23.37 22.82 23.25 0.1M
2022-06-06 22.81 23.58 22.42 23.53 0.2M
2022-06-03 22.89 23.03 22.65 22.66 0.2M
2022-06-02 23.26 23.38 23.01 23.21 0.2M
2022-06-01 23.26 23.37 22.83 22.95 0.2M
2022-05-31 23.38 23.63 23.04 23.26 0.3M
2022-05-27 23.38 23.61 23.04 23.59 0.2M
2022-05-26 22.58 23.54 22.53 23.26 0.3M
2022-05-25 21.44 22.56 21.44 22.43 0.2M
2022-05-24 21.35 21.65 20.86 21.59 0.4M
2022-05-23 21.98 22.00 21.34 21.50 0.3M
2022-05-20 22.40 22.71 21.06 21.78 0.5M
2022-05-19 22.91 22.91 22.10 22.20 0.5M
2022-05-18 24.40 24.43 22.84 23.15 0.5M
2022-05-17 24.07 24.71 24.07 24.66 0.2M
2022-05-16 24.13 24.60 23.75 24.12 0.2M
2022-05-13 24.07 24.44 23.85 24.12 0.2M
2022-05-12 23.46 24.09 23.30 23.84 0.4M
2022-05-11 24.10 24.53 23.53 23.53 0.4M
2022-05-10 25.06 25.19 23.85 24.20 0.4M
2022-05-09 24.68 25.58 24.44 24.77 0.3M
2022-05-06 24.92 25.62 24.65 25.34 0.4M
2022-05-05 25.45 25.46 24.80 25.18 0.3M
2022-05-04 25.20 25.72 24.84 25.67 0.3M
2022-05-03 24.50 25.07 24.23 24.99 0.4M
2022-05-02 23.73 24.79 23.70 24.67 0.4M
2022-04-29 26.14 26.89 23.16 23.74 1.4M
2022-04-28 26.84 27.11 26.41 26.96 0.4M
2022-04-27 26.15 27.14 26.11 26.66 0.6M
2022-04-26 26.40 26.57 25.97 25.97 0.5M
2022-04-25 25.62 26.46 25.30 26.46 0.6M
2022-04-22 26.26 26.30 25.58 25.80 0.4M
2022-04-21 26.43 26.85 26.25 26.43 0.2M
2022-04-20 26.65 27.10 26.19 26.44 0.3M
2022-04-19 25.64 26.68 25.60 26.40 0.3M
2022-04-18 25.19 25.57 25.11 25.47 0.2M
2022-04-14 25.40 25.73 25.09 25.26 0.4M
2022-04-13 24.97 25.49 24.90 25.33 0.4M
2022-04-12 25.01 25.62 24.90 24.95 0.5M
2022-04-11 24.78 25.55 24.78 24.80 0.4M
2022-04-08 24.98 25.38 24.77 25.03 0.4M
2022-04-07 24.73 25.19 24.50 25.00 0.3M
2022-04-06 25.31 25.31 24.72 24.78 0.5M
2022-04-05 26.36 26.55 25.35 25.44 0.6M
2022-04-04 25.56 26.55 25.25 26.41 0.4M
2022-04-01 26.24 26.35 25.49 25.67 0.4M
2022-03-31 26.74 26.80 25.95 26.07 0.4M
2022-03-30 27.46 27.49 26.71 26.75 0.4M
2022-03-29 27.48 28.04 27.39 27.66 0.3M
2022-03-28 26.39 27.19 26.16 27.17 0.7M
2022-03-25 26.34 26.74 26.28 26.62 0.4M
2022-03-24 26.20 26.34 25.93 26.25 0.2M
2022-03-23 26.60 26.94 26.15 26.16 0.3M
2022-03-22 26.34 26.92 26.32 26.80 0.5M
2022-03-21 26.72 26.86 26.07 26.10 0.3M
2022-03-18 27.03 27.15 26.56 26.75 1.4M
2022-03-17 26.68 27.15 26.68 27.14 0.2M
2022-03-16 26.39 26.98 26.39 26.95 0.3M
2022-03-15 26.50 26.75 25.88 26.11 0.3M
2022-03-14 26.20 27.07 26.18 26.37 0.4M
2022-03-11 26.04 26.33 25.85 25.88 0.2M
2022-03-10 25.15 26.04 25.14 25.98 0.3M
2022-03-09 25.51 26.08 25.30 25.37 0.3M
2022-03-08 24.58 25.51 24.27 25.12 0.4M
2022-03-07 26.36 26.36 24.45 24.50 0.5M
2022-03-04 26.40 26.46 25.77 26.23 0.3M
2022-03-03 26.40 26.55 25.97 26.50 0.4M
2022-03-02 25.39 26.13 25.33 26.13 0.4M
2022-03-01 25.98 26.20 25.21 25.44 0.5M
2022-02-28 25.55 26.37 25.45 26.06 0.4M
2022-02-25 25.03 25.85 24.74 25.55 0.5M
2022-02-24 23.01 25.31 22.94 25.14 1.0M
2022-02-23 25.91 25.94 23.32 23.42 1.6M
2022-02-22 25.47 26.20 25.10 25.79 0.9M
2022-02-18 24.66 25.15 24.66 24.86 0.4M
2022-02-17 24.84 25.05 24.61 24.76 0.5M
2022-02-16 25.19 25.43 24.81 25.06 0.5M
2022-02-15 25.22 25.62 25.21 25.30 0.3M
2022-02-14 25.42 25.67 24.95 25.05 0.4M
2022-02-11 25.30 25.75 25.14 25.37 0.3M
2022-02-10 25.30 25.77 25.12 25.35 0.4M
2022-02-09 25.68 25.75 25.43 25.62 0.3M
2022-02-08 25.04 25.67 24.98 25.58 0.3M
2022-02-07 25.00 25.26 24.79 24.98 0.4M
2022-02-04 25.26 25.48 24.50 25.28 0.5M
2022-02-03 25.08 25.48 24.87 25.20 0.3M
2022-02-02 25.14 25.20 24.57 25.16 0.5M
2022-02-01 25.35 25.52 24.87 25.15 0.6M
2022-01-31 24.24 25.26 24.17 25.21 0.6M
2022-01-28 25.53 25.99 23.10 24.29 0.8M
2022-01-27 24.00 24.47 23.55 23.76 0.3M
2022-01-26 24.93 24.96 23.69 23.97 0.3M
2022-01-25 24.81 25.00 24.38 24.64 0.3M
2022-01-24 24.02 25.33 23.86 25.30 0.3M
2022-01-21 24.16 25.09 24.05 24.37 0.4M
2022-01-20 25.47 25.62 24.21 24.26 0.3M
2022-01-19 26.66 26.87 25.39 25.43 0.2M
2022-01-18 26.15 26.96 26.01 26.69 0.3M
2022-01-14 26.71 27.15 26.24 26.37 0.4M
2022-01-13 27.16 27.38 26.84 26.97 0.3M
2022-01-12 27.11 27.29 26.75 26.79 0.4M
2022-01-11 26.56 26.94 26.36 26.92 0.3M
2022-01-10 26.38 26.54 25.77 26.50 0.3M
2022-01-07 26.49 26.81 26.30 26.43 0.2M
2022-01-06 26.72 26.96 26.42 26.68 0.2M
2022-01-05 27.17 27.34 26.44 26.44 0.2M
2022-01-04 26.70 27.31 26.70 27.02 0.2M
2022-01-03 26.38 27.19 26.31 26.46 0.3M