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
2021-12-31 6.50 6.60 6.33 6.33 29.1M
2021-12-30 6.52 6.65 6.45 6.55 31.3M
2021-12-29 6.44 6.77 6.32 6.65 44.7M
2021-12-28 6.56 6.59 6.36 6.41 26.1M
2021-12-27 6.50 6.61 6.39 6.55 33.0M
2021-12-24 6.81 6.84 6.43 6.48 52.1M
2021-12-23 7.10 7.37 6.76 6.84 71.1M
2021-12-22 7.30 7.85 7.21 7.24 92.9M
2021-12-21 8.31 8.56 8.01 8.01 96.2M
2021-12-20 8.39 8.90 8.02 8.90 121.1M
2021-12-17 8.09 8.09 7.98 8.09 83.1M
2021-12-16 7.35 7.35 7.35 7.35 1.6M
2021-12-15 6.68 6.68 6.68 6.68 2.2M
2021-12-14 5.50 6.07 5.45 6.07 10.4M
2021-12-13 5.38 5.69 5.28 5.52 15.8M
2021-12-10 5.11 5.18 5.09 5.18 3.1M
2021-12-09 5.16 5.20 5.11 5.13 3.6M
2021-12-08 5.17 5.25 5.11 5.15 4.6M
2021-12-07 5.15 5.36 5.09 5.25 8.9M
2021-12-06 5.11 5.51 5.02 5.17 9.8M
2021-12-03 5.06 5.13 5.04 5.11 2.5M
2021-12-02 5.10 5.12 5.01 5.03 2.6M
2021-12-01 4.99 5.10 4.95 5.10 2.9M
2021-11-30 4.91 5.01 4.91 5.00 2.2M
2021-11-29 4.92 4.93 4.83 4.91 2.5M
2021-11-26 5.03 5.06 4.97 4.99 2.5M
2021-11-25 5.03 5.06 4.99 5.02 2.1M
2021-11-24 5.06 5.07 4.96 5.02 3.9M
2021-11-23 5.01 5.04 4.98 5.00 2.1M
2021-11-22 4.99 5.03 4.93 5.00 2.7M
2021-11-19 4.95 5.02 4.89 4.99 2.1M
2021-11-18 5.02 5.02 4.91 4.94 2.2M
2021-11-17 4.90 5.03 4.89 4.99 2.3M
2021-11-16 4.98 5.10 4.88 4.92 5.5M
2021-11-15 4.85 5.01 4.83 4.95 4.8M
2021-11-12 4.82 4.91 4.75 4.87 5.6M
2021-11-11 4.77 4.90 4.75 4.80 4.3M
2021-11-10 4.80 4.80 4.71 4.79 1.7M
2021-11-09 4.75 4.81 4.72 4.79 2.6M
2021-11-08 4.69 4.78 4.62 4.77 2.9M
2021-11-05 4.74 4.75 4.67 4.69 1.9M
2021-11-04 4.68 4.75 4.66 4.74 1.8M
2021-11-03 4.64 4.72 4.59 4.69 1.8M
2021-11-02 4.75 4.77 4.57 4.65 3.3M
2021-11-01 4.81 4.83 4.66 4.74 2.0M
2021-10-29 4.64 4.75 4.62 4.72 2.1M
2021-10-28 4.71 4.73 4.61 4.63 2.5M
2021-10-27 4.88 4.90 4.68 4.70 3.9M
2021-10-26 4.92 4.94 4.85 4.85 2.1M
2021-10-25 4.92 4.94 4.84 4.89 1.7M
2021-10-22 5.02 5.03 4.88 4.89 3.1M
2021-10-21 5.09 5.13 4.95 4.99 3.3M
2021-10-20 5.29 5.29 5.06 5.10 3.5M
2021-10-19 5.30 5.37 5.21 5.26 1.6M
2021-10-18 5.26 5.30 5.17 5.28 2.2M
2021-10-15 5.35 5.35 5.19 5.25 2.5M
2021-10-14 5.33 5.36 5.27 5.30 1.2M
2021-10-13 5.37 5.39 5.25 5.33 1.8M
2021-10-12 5.50 5.60 5.33 5.39 2.0M
2021-10-11 5.60 5.64 5.48 5.57 1.9M
2021-10-08 5.48 5.60 5.44 5.60 2.5M
2021-09-30 5.24 5.44 5.23 5.41 1.8M
2021-09-29 5.46 5.46 5.18 5.20 2.3M
2021-09-28 5.42 5.46 5.29 5.40 2.4M
2021-09-27 5.65 5.65 5.29 5.42 4.1M
2021-09-24 5.81 5.89 5.62 5.68 3.1M
2021-09-23 5.77 5.95 5.70 5.81 3.1M
2021-09-22 5.72 5.80 5.62 5.68 3.1M
2021-09-17 5.66 5.82 5.56 5.79 4.5M
2021-09-16 5.82 5.86 5.63 5.66 2.7M
2021-09-15 5.67 5.82 5.65 5.78 2.2M
2021-09-14 5.85 5.87 5.66 5.68 4.0M
2021-09-13 5.75 5.94 5.74 5.89 3.7M
2021-09-10 5.91 5.93 5.76 5.76 4.9M
2021-09-09 5.84 5.93 5.83 5.87 2.8M
2021-09-08 5.87 5.96 5.81 5.86 2.9M
2021-09-07 5.84 5.91 5.80 5.85 2.9M
2021-09-06 5.79 5.87 5.69 5.85 4.1M
2021-09-03 5.68 5.81 5.67 5.80 4.4M
2021-09-02 5.49 5.75 5.49 5.72 4.5M
2021-09-01 5.62 5.75 5.48 5.53 5.2M
2021-08-31 5.60 5.78 5.54 5.62 3.5M
2021-08-30 5.64 5.72 5.56 5.60 3.8M
2021-08-27 5.78 5.82 5.66 5.70 4.1M
2021-08-26 5.68 5.87 5.64 5.80 5.6M
2021-08-25 5.60 5.80 5.56 5.68 5.7M
2021-08-24 5.58 5.63 5.50 5.60 4.7M
2021-08-23 5.48 5.62 5.46 5.58 5.6M
2021-08-20 5.36 5.53 5.33 5.51 7.1M
2021-08-19 5.35 5.41 5.30 5.33 2.3M
2021-08-18 5.25 5.40 5.25 5.39 2.1M
2021-08-17 5.37 5.43 5.21 5.26 2.7M
2021-08-16 5.32 5.40 5.28 5.37 2.7M
2021-08-13 5.38 5.38 5.27 5.34 2.7M
2021-08-12 5.37 5.41 5.32 5.35 3.0M
2021-08-11 5.26 5.39 5.26 5.37 2.7M
2021-08-10 5.20 5.34 5.17 5.31 3.4M
2021-08-09 5.16 5.23 5.09 5.21 2.3M
2021-08-06 5.25 5.28 5.13 5.18 4.6M
2021-08-05 5.29 5.55 5.23 5.32 7.2M
2021-08-04 5.14 5.20 5.11 5.18 2.3M
2021-08-03 5.12 5.18 5.08 5.14 1.7M
2021-08-02 5.07 5.15 4.96 5.15 2.6M
2021-07-30 5.10 5.16 5.03 5.07 2.7M
2021-07-29 5.16 5.20 5.11 5.12 2.0M
2021-07-28 5.11 5.23 5.03 5.15 3.2M
2021-07-27 5.15 5.19 5.07 5.08 2.4M
2021-07-26 5.21 5.26 5.09 5.10 3.1M
2021-07-23 5.37 5.37 5.20 5.21 3.6M
2021-07-22 5.30 5.42 5.28 5.37 2.7M
2021-07-21 5.28 5.37 5.25 5.35 2.4M
2021-07-20 5.26 5.31 5.24 5.31 1.6M
2021-07-19 5.23 5.31 5.16 5.31 3.0M
2021-07-16 5.37 5.40 5.24 5.26 3.2M
2021-07-15 5.36 5.38 5.21 5.37 3.5M
2021-07-14 5.38 5.49 5.34 5.37 5.3M
2021-07-13 5.39 5.45 5.30 5.36 3.6M
2021-07-12 5.46 5.50 5.31 5.36 6.4M
2021-07-09 5.26 5.55 5.22 5.45 9.9M
2021-07-08 5.30 5.39 5.24 5.26 7.9M
2021-07-07 5.40 5.49 5.25 5.34 12.7M
2021-07-06 5.50 5.80 5.41 5.47 22.1M
2021-07-05 5.22 5.52 5.16 5.52 6.2M
2021-07-02 4.95 5.04 4.95 5.02 1.4M
2021-07-01 5.01 5.08 4.96 4.96 2.3M
2021-06-30 5.09 5.15 4.99 5.03 2.9M
2021-06-29 5.08 5.13 5.06 5.07 1.9M
2021-06-28 5.11 5.16 5.06 5.12 2.7M
2021-06-25 5.17 5.18 5.08 5.12 2.2M
2021-06-24 5.03 5.20 5.03 5.18 3.5M
2021-06-23 5.10 5.13 5.04 5.06 2.0M
2021-06-22 4.96 5.11 4.92 5.11 4.8M
2021-06-21 4.95 4.98 4.91 4.96 1.6M
2021-06-18 4.96 4.99 4.88 4.97 2.0M
2021-06-17 5.00 5.07 4.91 4.97 4.1M
2021-06-16 4.90 4.98 4.86 4.92 2.2M
2021-06-15 5.00 5.00 4.86 4.87 2.0M
2021-06-11 4.96 5.07 4.95 4.95 2.1M
2021-06-10 4.99 5.02 4.94 4.98 1.7M
2021-06-09 4.96 5.01 4.93 5.00 3.2M
2021-06-08 4.92 4.98 4.92 4.95 2.9M
2021-06-07 4.90 5.00 4.87 4.96 3.9M
2021-06-04 4.92 5.00 4.89 4.90 2.3M
2021-06-03 4.86 4.98 4.85 4.91 3.3M
2021-06-02 4.90 4.90 4.85 4.86 1.3M
2021-06-01 4.86 4.92 4.81 4.90 1.7M
2021-05-31 4.81 4.86 4.78 4.85 1.5M
2021-05-28 4.86 4.87 4.80 4.82 1.4M
2021-05-27 4.82 4.87 4.80 4.86 1.6M
2021-05-26 4.84 4.87 4.79 4.82 2.1M
2021-05-25 4.87 4.87 4.78 4.84 1.9M
2021-05-24 4.82 4.92 4.82 4.88 2.8M
2021-05-21 4.76 4.86 4.76 4.82 1.8M
2021-05-20 4.72 4.80 4.72 4.76 1.6M
2021-05-19 4.78 4.80 4.72 4.75 2.8M
2021-05-18 4.80 4.83 4.75 4.80 2.4M
2021-05-17 5.02 5.02 4.76 4.80 4.7M
2021-05-14 4.97 5.04 4.97 5.03 2.0M
2021-05-13 4.99 5.00 4.93 4.96 1.6M
2021-05-12 5.02 5.04 4.95 4.99 2.1M
2021-05-11 4.95 5.08 4.87 5.06 2.8M
2021-05-10 4.96 4.97 4.90 4.96 1.7M
2021-05-07 4.93 5.04 4.93 4.97 3.3M
2021-05-06 4.85 4.93 4.84 4.93 4.5M
2021-04-30 4.81 4.89 4.78 4.87 2.6M
2021-04-29 4.91 4.92 4.85 4.85 2.3M
2021-04-28 4.84 4.94 4.80 4.94 1.9M
2021-04-27 4.80 4.86 4.77 4.85 1.2M
2021-04-26 4.94 4.94 4.80 4.82 1.3M
2021-04-23 4.97 4.98 4.78 4.84 2.3M
2021-04-22 4.99 4.99 4.91 4.93 1.2M
2021-04-21 5.00 5.01 4.90 4.95 2.0M
2021-04-20 5.09 5.13 4.98 4.99 2.7M
2021-04-19 5.03 5.18 4.96 5.13 4.3M
2021-04-16 4.86 5.01 4.86 4.96 2.7M
2021-04-15 4.79 4.92 4.79 4.90 4.2M
2021-04-14 4.71 4.74 4.63 4.73 1.1M
2021-04-13 4.74 4.77 4.66 4.66 1.4M
2021-04-12 4.79 4.85 4.73 4.73 1.5M
2021-04-09 4.78 4.85 4.73 4.81 1.9M
2021-04-08 4.84 4.96 4.80 4.81 2.4M
2021-04-07 4.72 4.91 4.72 4.88 4.6M
2021-04-06 4.68 4.79 4.64 4.77 2.7M
2021-04-02 4.63 4.70 4.63 4.64 0.7M
2021-04-01 4.66 4.66 4.60 4.63 0.8M
2021-03-31 4.57 4.65 4.56 4.65 1.2M
2021-03-30 4.65 4.67 4.60 4.62 1.3M
2021-03-29 4.70 4.71 4.63 4.63 1.8M
2021-03-26 4.67 4.73 4.66 4.72 1.1M
2021-03-25 4.64 4.69 4.60 4.67 1.9M
2021-03-24 4.68 4.71 4.62 4.64 1.9M
2021-03-23 4.78 4.78 4.67 4.69 2.1M
2021-03-22 4.75 4.78 4.72 4.78 1.6M
2021-03-19 4.68 4.78 4.68 4.74 1.9M
2021-03-18 4.81 4.81 4.72 4.73 2.3M
2021-03-17 4.84 4.84 4.78 4.80 2.1M
2021-03-16 4.77 4.85 4.74 4.83 3.0M
2021-03-15 4.81 4.88 4.71 4.75 4.1M
2021-03-12 4.96 4.96 4.78 4.81 5.2M
2021-03-11 4.83 5.37 4.76 4.95 10.3M
2021-03-10 4.70 4.88 4.70 4.88 5.7M
2021-03-09 4.83 4.88 4.60 4.69 4.9M
2021-03-08 4.85 4.90 4.75 4.89 3.4M
2021-03-05 4.66 4.87 4.66 4.85 2.4M
2021-03-04 4.68 4.77 4.64 4.69 2.3M
2021-03-03 4.64 4.68 4.61 4.68 1.6M
2021-03-02 4.66 4.70 4.57 4.63 1.8M
2021-03-01 4.64 4.70 4.62 4.66 1.3M
2021-02-26 4.55 4.66 4.48 4.62 1.9M
2021-02-25 4.73 4.73 4.56 4.57 1.7M
2021-02-24 4.62 4.70 4.58 4.66 1.5M
2021-02-23 4.61 4.70 4.56 4.62 1.6M
2021-02-22 4.55 4.73 4.55 4.63 3.3M
2021-02-19 4.38 4.55 4.35 4.53 2.2M
2021-02-18 4.26 4.42 4.26 4.38 2.5M
2021-02-10 4.27 4.30 4.17 4.24 1.7M
2021-02-09 4.23 4.27 4.20 4.26 1.1M
2021-02-08 4.15 4.28 4.11 4.24 2.6M
2021-02-05 4.13 4.26 4.10 4.15 1.8M
2021-02-04 4.26 4.30 4.07 4.13 2.5M
2021-02-03 4.36 4.36 4.23 4.24 2.5M
2021-02-02 4.46 4.46 4.35 4.36 2.0M
2021-02-01 4.46 4.52 4.40 4.44 2.1M
2021-01-29 4.61 4.64 4.43 4.46 2.8M
2021-01-28 4.62 4.70 4.57 4.62 1.8M
2021-01-27 4.64 4.68 4.58 4.64 1.6M
2021-01-26 4.65 4.74 4.60 4.63 2.4M
2021-01-25 4.88 4.88 4.66 4.66 3.8M
2021-01-22 4.96 4.98 4.87 4.88 1.9M
2021-01-21 4.98 5.04 4.80 5.00 3.8M
2021-01-20 5.06 5.07 4.90 5.01 2.1M
2021-01-19 5.06 5.10 5.00 5.06 1.5M
2021-01-18 5.02 5.05 4.96 5.03 1.2M
2021-01-15 4.90 5.01 4.90 5.00 2.0M
2021-01-14 5.03 5.03 4.88 4.94 1.9M
2021-01-13 5.00 5.11 4.86 5.03 3.7M
2021-01-12 4.98 5.13 4.96 5.01 1.7M
2021-01-11 5.22 5.25 4.95 5.04 2.5M
2021-01-08 5.26 5.33 5.13 5.24 2.3M
2021-01-07 5.46 5.46 5.23 5.26 2.4M
2021-01-06 5.57 5.57 5.45 5.47 2.0M
2021-01-05 5.60 5.65 5.49 5.56 1.4M
2021-01-04 5.57 5.64 5.53 5.62 1.4M