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
2022-12-19 11.09 11.35 9.58 9.69 81.7M
2022-12-16 10.74 11.15 10.63 10.64 83.4M
2022-12-15 10.14 10.88 10.11 10.51 60.8M
2022-12-14 10.99 11.00 10.54 10.54 91.9M
2022-12-13 11.14 12.13 10.78 11.71 123.5M
2022-12-12 10.66 11.29 10.44 11.20 111.2M
2022-12-09 10.43 11.04 10.29 10.32 122.2M
2022-12-08 9.40 10.75 9.32 10.75 127.3M
2022-12-07 8.86 9.85 8.59 9.77 109.9M
2022-12-06 10.56 10.96 9.36 9.36 136.1M
2022-12-05 10.93 11.24 10.11 10.41 150.2M
2022-12-02 9.50 10.21 9.08 10.21 99.7M
2022-12-01 9.64 9.75 8.50 9.29 112.6M
2022-11-30 8.86 9.73 8.66 9.33 104.7M
2022-11-29 8.16 9.11 8.14 8.84 113.6M
2022-11-28 8.00 8.42 8.00 8.42 111.5M
2022-11-25 7.99 8.06 7.42 7.66 49.8M
2022-11-24 7.86 8.47 7.63 8.23 91.1M
2022-11-23 8.84 8.93 8.33 8.33 39.3M
2022-11-22 9.67 9.68 8.93 9.26 143.0M
2022-11-21 7.93 8.80 7.89 8.80 42.9M
2022-11-18 7.68 8.34 7.53 8.00 73.4M
2022-11-17 7.15 8.28 7.15 7.86 88.9M
2022-11-16 8.45 8.49 7.47 7.53 106.4M
2022-11-15 7.83 7.83 7.83 7.83 8.3M
2022-11-14 6.46 7.11 6.46 7.11 23.8M
2022-11-11 6.71 6.96 6.46 6.46 44.5M
2022-11-10 6.57 7.04 6.51 6.77 43.6M
2022-11-09 6.26 6.75 6.24 6.57 25.8M
2022-11-08 6.25 6.32 6.13 6.29 8.0M
2022-11-07 6.30 6.35 6.20 6.28 9.2M
2022-11-04 6.27 6.39 6.25 6.33 9.1M
2022-11-03 6.27 6.41 6.24 6.28 8.1M
2022-11-02 6.25 6.52 6.25 6.32 14.8M
2022-11-01 6.14 6.34 6.06 6.30 12.6M
2022-10-31 6.01 6.25 5.92 6.17 10.4M
2022-10-28 6.29 6.34 5.99 6.06 11.1M
2022-10-27 6.11 6.36 6.02 6.26 14.2M
2022-10-26 5.91 6.22 5.72 6.13 13.8M
2022-10-25 6.02 6.14 5.76 5.82 15.1M
2022-10-24 6.42 6.68 5.99 6.02 25.1M
2022-10-21 6.11 6.78 6.11 6.39 32.8M
2022-10-20 6.04 6.25 6.04 6.16 9.7M
2022-10-19 6.14 6.14 6.01 6.11 7.0M
2022-10-18 5.98 6.16 5.90 6.13 10.8M
2022-10-17 5.87 5.99 5.83 5.98 6.8M
2022-10-14 5.77 5.94 5.72 5.86 7.2M
2022-10-13 5.60 5.77 5.49 5.72 5.5M
2022-10-12 5.54 5.59 5.39 5.59 3.8M
2022-10-11 5.45 5.56 5.34 5.52 4.3M
2022-10-10 5.64 5.68 5.49 5.54 3.3M
2022-09-30 5.59 5.72 5.54 5.62 3.8M
2022-09-29 5.71 5.74 5.53 5.59 4.6M
2022-09-28 5.61 5.75 5.54 5.66 4.9M
2022-09-27 5.41 5.61 5.41 5.61 4.9M
2022-09-26 5.51 5.56 5.39 5.41 3.9M
2022-09-23 7.94 8.01 7.78 7.79 2.7M
2022-09-22 8.00 8.13 7.95 7.95 2.5M
2022-09-21 8.06 8.12 7.94 8.04 3.3M
2022-09-20 8.14 8.26 8.01 8.07 3.1M
2022-09-19 8.10 8.18 7.95 8.14 3.8M
2022-09-16 8.37 8.49 8.11 8.12 4.9M
2022-09-15 8.52 8.72 8.32 8.44 6.2M
2022-09-14 8.30 8.50 8.21 8.48 5.3M
2022-09-13 8.55 8.57 8.38 8.41 3.2M
2022-09-09 8.47 8.67 8.42 8.49 4.1M
2022-09-08 8.46 8.53 8.35 8.46 4.6M
2022-09-07 8.62 8.65 8.44 8.45 6.4M
2022-09-06 8.58 8.71 8.52 8.65 5.8M
2022-09-05 8.71 8.77 8.52 8.59 5.9M
2022-09-02 8.64 8.82 8.62 8.71 7.0M
2022-09-01 8.60 8.70 8.52 8.60 7.4M
2022-08-31 8.81 8.81 8.46 8.58 13.3M
2022-08-30 8.56 8.95 8.56 8.95 14.8M
2022-08-29 8.34 8.62 8.32 8.59 7.4M
2022-08-26 8.42 8.66 8.40 8.47 10.5M
2022-08-25 8.53 8.70 8.41 8.58 17.1M
2022-08-24 8.40 8.48 8.26 8.30 7.1M
2022-08-23 8.30 8.48 8.23 8.45 6.4M
2022-08-22 8.26 8.34 8.18 8.30 3.8M
2022-08-19 8.27 8.47 8.21 8.28 6.2M
2022-08-18 8.28 8.32 8.17 8.27 3.7M
2022-08-17 8.29 8.35 8.25 8.30 3.5M
2022-08-16 8.21 8.30 8.19 8.28 3.6M
2022-08-15 8.22 8.31 8.15 8.19 3.7M
2022-08-12 8.20 8.31 8.15 8.23 3.3M
2022-08-11 8.19 8.28 8.16 8.24 3.8M
2022-08-10 8.20 8.27 8.12 8.20 2.5M
2022-08-09 8.18 8.21 8.10 8.17 4.0M
2022-08-08 7.93 8.15 7.93 8.15 4.3M
2022-08-05 7.78 7.93 7.75 7.93 3.1M
2022-08-04 7.75 7.79 7.65 7.79 2.8M
2022-08-03 7.61 7.82 7.61 7.68 3.6M
2022-08-02 8.15 8.15 7.56 7.65 8.4M
2022-08-01 8.27 8.28 8.18 8.19 4.1M
2022-07-29 8.32 8.34 8.25 8.27 3.6M
2022-07-28 8.31 8.37 8.27 8.29 4.3M
2022-07-27 8.33 8.40 8.25 8.30 4.8M
2022-07-26 8.29 8.37 8.19 8.36 4.6M
2022-07-25 8.36 8.42 8.20 8.28 3.8M
2022-07-22 8.60 8.60 8.27 8.36 8.8M
2022-07-21 8.34 8.68 8.33 8.55 13.3M
2022-07-20 8.30 8.38 8.27 8.37 5.4M
2022-07-19 8.30 8.30 8.15 8.26 4.3M
2022-07-18 8.05 8.25 8.05 8.21 5.3M
2022-07-15 8.23 8.27 8.05 8.06 5.9M
2022-07-14 8.23 8.35 8.21 8.28 4.2M
2022-07-13 8.18 8.27 8.15 8.24 3.9M
2022-07-12 8.45 8.45 8.20 8.20 6.8M
2022-07-11 8.48 8.53 8.37 8.45 6.5M
2022-07-08 8.31 8.45 8.27 8.42 8.1M
2022-07-07 8.22 8.34 8.17 8.30 4.9M
2022-07-06 8.35 8.35 8.13 8.20 7.2M
2022-07-05 8.30 8.45 8.22 8.35 8.2M
2022-07-04 8.30 8.37 8.24 8.37 5.7M
2022-07-01 8.36 8.38 8.23 8.30 4.3M
2022-06-30 8.15 8.41 8.15 8.36 9.1M
2022-06-29 8.34 8.34 8.17 8.17 6.0M
2022-06-28 8.30 8.35 8.22 8.34 5.8M
2022-06-27 8.31 8.40 8.26 8.31 4.5M
2022-06-24 8.31 8.36 8.24 8.29 5.4M
2022-06-23 8.26 8.32 8.16 8.30 5.2M
2022-06-22 8.25 8.37 8.23 8.26 5.9M
2022-06-21 8.34 8.47 8.22 8.25 8.0M
2022-06-20 8.33 8.33 8.26 8.32 6.0M
2022-06-17 8.25 8.32 8.13 8.28 5.5M
2022-06-16 8.21 8.35 8.18 8.30 5.5M
2022-06-15 8.37 8.37 8.17 8.20 8.7M
2022-06-14 8.25 8.33 8.07 8.30 8.4M
2022-06-13 8.37 8.45 8.25 8.35 8.6M
2022-06-10 8.22 8.55 8.20 8.36 12.3M
2022-06-09 8.36 8.43 8.15 8.20 10.4M
2022-06-08 8.57 8.60 8.26 8.43 18.9M
2022-06-07 9.03 9.20 8.48 8.66 35.6M
2022-06-06 8.19 9.00 8.15 9.00 21.8M
2022-06-02 8.09 8.20 7.93 8.18 6.1M
2022-06-01 8.12 8.21 8.01 8.09 4.4M
2022-05-31 8.12 8.19 8.00 8.16 4.9M
2022-05-30 8.02 8.20 7.91 8.12 6.6M
2022-05-27 7.96 8.06 7.89 8.02 5.4M
2022-05-26 7.80 7.92 7.71 7.89 3.9M
2022-05-25 7.68 7.89 7.63 7.86 4.1M
2022-05-24 8.09 8.14 7.65 7.68 6.0M
2022-05-23 7.90 8.14 7.86 8.08 5.9M
2022-05-20 7.81 7.91 7.77 7.85 4.2M
2022-05-19 7.71 7.88 7.67 7.81 3.6M
2022-05-18 7.81 7.93 7.76 7.78 3.5M
2022-05-17 7.88 7.97 7.74 7.82 4.1M
2022-05-16 8.14 8.18 7.90 7.95 5.6M
2022-05-13 7.94 8.09 7.85 8.08 5.1M
2022-05-12 7.75 7.97 7.73 7.91 4.6M
2022-05-11 7.90 8.14 7.79 7.79 6.7M
2022-05-10 7.82 7.95 7.65 7.90 6.0M
2022-05-09 7.51 7.83 7.51 7.83 5.7M
2022-05-06 7.48 7.65 7.42 7.51 4.1M
2022-05-05 7.60 7.74 7.36 7.61 5.3M
2022-04-29 7.11 7.61 7.11 7.52 6.5M
2022-04-28 6.92 7.08 6.80 7.00 3.9M
2022-04-27 6.89 7.06 6.61 7.00 5.0M
2022-04-26 7.03 7.14 6.91 6.93 4.3M
2022-04-25 7.56 7.65 6.95 6.97 6.6M
2022-04-22 7.90 7.96 7.64 7.71 3.8M
2022-04-21 8.16 8.17 7.76 7.91 6.1M
2022-04-20 8.13 8.24 8.05 8.15 4.4M
2022-04-19 8.10 8.15 7.97 8.13 2.6M
2022-04-18 8.16 8.17 7.93 8.05 4.1M
2022-04-15 8.24 8.33 8.15 8.18 4.6M
2022-04-14 8.25 8.39 8.25 8.27 3.5M
2022-04-13 8.47 8.50 8.14 8.24 3.8M
2022-04-12 8.30 8.50 8.12 8.44 5.4M
2022-04-11 8.67 8.73 8.26 8.29 5.1M
2022-04-08 9.00 9.01 8.70 8.73 5.9M
2022-04-07 9.31 9.34 8.95 9.00 6.8M
2022-04-06 9.22 9.47 9.22 9.31 6.7M
2022-04-01 9.37 9.60 9.13 9.16 10.0M
2022-03-31 9.09 9.85 9.08 9.55 19.4M
2022-03-30 9.12 9.17 8.99 9.14 5.4M
2022-03-29 9.11 9.20 8.95 9.09 5.0M
2022-03-28 9.21 9.25 8.99 9.10 6.4M
2022-03-25 9.30 9.48 9.20 9.22 8.4M
2022-03-24 9.00 9.35 8.90 9.34 9.9M
2022-03-23 9.05 9.14 8.97 9.08 5.7M
2022-03-22 9.22 9.43 9.03 9.05 7.6M
2022-03-21 8.91 9.44 8.82 9.35 13.0M
2022-03-18 8.58 9.30 8.55 9.04 11.6M
2022-03-17 8.56 8.86 8.50 8.58 7.0M
2022-03-16 8.44 8.59 8.11 8.56 6.4M
2022-03-15 8.78 8.93 8.26 8.31 6.9M
2022-03-14 9.00 9.28 8.86 8.87 5.8M
2022-03-11 8.78 9.07 8.61 9.06 6.5M
2022-03-10 8.79 9.04 8.72 8.89 6.2M
2022-03-09 9.00 9.08 8.23 8.56 9.8M
2022-03-08 9.53 9.65 8.90 8.92 7.6M
2022-03-07 9.63 9.80 9.47 9.58 4.6M
2022-03-04 9.75 10.04 9.62 9.69 6.5M
2022-03-03 9.74 9.82 9.67 9.76 4.5M
2022-03-02 9.40 9.85 9.36 9.71 6.6M
2022-03-01 9.56 9.57 9.40 9.50 3.0M
2022-02-28 9.40 9.54 9.17 9.51 4.7M
2022-02-25 9.34 9.56 9.30 9.39 5.2M
2022-02-24 9.44 9.65 9.10 9.23 7.4M
2022-02-23 9.25 9.42 9.25 9.40 3.7M
2022-02-22 9.41 9.43 9.16 9.26 4.3M
2022-02-21 9.42 9.53 9.32 9.48 3.3M
2022-02-18 9.27 9.43 9.27 9.43 2.7M
2022-02-17 9.51 9.57 9.30 9.31 4.3M
2022-02-16 9.19 9.62 9.15 9.50 6.7M
2022-02-15 9.21 9.26 9.06 9.17 4.2M
2022-02-14 9.13 9.40 9.08 9.20 4.7M
2022-02-11 9.62 9.62 9.14 9.23 7.5M
2022-02-10 9.73 9.77 9.58 9.67 3.8M
2022-02-09 9.45 9.75 9.37 9.71 4.7M
2022-02-08 9.33 9.47 9.20 9.47 3.9M
2022-02-07 9.36 9.45 9.16 9.30 4.8M
2022-01-28 9.39 9.50 8.42 9.29 7.2M
2022-01-27 9.68 9.78 9.28 9.35 5.2M
2022-01-26 9.61 9.91 9.60 9.67 5.5M
2022-01-25 10.10 10.18 9.60 9.61 6.3M
2022-01-24 10.18 10.23 10.01 10.12 3.5M
2022-01-21 10.30 10.35 9.98 10.18 6.6M
2022-01-20 10.61 10.87 10.24 10.29 9.5M
2022-01-19 11.02 11.03 10.46 10.59 12.4M
2022-01-18 11.63 11.72 11.01 11.04 13.8M
2022-01-17 11.89 12.02 11.45 11.74 8.6M
2022-01-14 11.83 12.03 11.68 11.89 7.8M
2022-01-13 11.95 12.13 11.73 11.83 6.0M
2022-01-12 11.69 12.20 11.56 12.02 12.6M
2022-01-11 11.58 12.00 11.49 11.63 6.7M
2022-01-10 11.73 11.81 11.35 11.61 6.3M
2022-01-07 12.03 12.17 11.61 11.65 9.0M
2022-01-06 11.41 12.16 11.28 12.07 13.3M
2022-01-05 11.94 12.04 11.18 11.40 14.9M
2022-01-04 11.80 12.30 11.79 11.93 11.2M