1.63
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 |
|---|---|---|---|---|---|
| 2022-12-09 | 8.05 | 8.05 | 7.75 | 8.00 | 0.0M |
| 2022-12-08 | 8.00 | 8.00 | 7.65 | 8.00 | 0.0M |
| 2022-12-07 | 8.10 | 8.10 | 7.90 | 8.10 | 0.0M |
| 2022-12-06 | 7.95 | 8.10 | 7.55 | 8.10 | 0.1M |
| 2022-12-05 | 7.90 | 8.00 | 7.90 | 7.95 | 0.0M |
| 2022-12-02 | 7.35 | 8.10 | 6.70 | 7.90 | 0.0M |
| 2022-12-01 | 7.35 | 7.70 | 7.35 | 7.70 | 0.0M |
| 2022-11-30 | 7.65 | 7.65 | 7.25 | 7.65 | 0.0M |
| 2022-11-29 | 7.40 | 7.80 | 7.20 | 7.55 | 0.0M |
| 2022-11-28 | 7.75 | 7.80 | 7.35 | 7.80 | 0.0M |
| 2022-11-25 | 7.20 | 8.00 | 7.20 | 7.85 | 0.0M |
| 2022-11-24 | 7.45 | 8.20 | 7.30 | 7.75 | 0.0M |
| 2022-11-23 | 7.80 | 7.95 | 7.30 | 7.85 | 0.0M |
| 2022-11-22 | 8.00 | 8.00 | 7.55 | 7.60 | 0.0M |
| 2022-11-21 | 7.45 | 8.00 | 7.40 | 7.40 | 0.0M |
| 2022-11-18 | 8.00 | 8.00 | 7.40 | 8.00 | 0.0M |
| 2022-11-17 | 8.10 | 8.15 | 8.05 | 8.05 | 0.0M |
| 2022-11-16 | 8.10 | 8.15 | 7.40 | 7.40 | 0.0M |
| 2022-11-15 | 8.20 | 8.25 | 7.60 | 7.60 | 0.0M |
| 2022-11-14 | 7.75 | 8.30 | 7.60 | 8.30 | 0.0M |
| 2022-11-10 | 8.25 | 8.30 | 7.60 | 8.25 | 0.0M |
| 2022-11-09 | 8.40 | 8.40 | 7.95 | 8.25 | 0.0M |
| 2022-11-08 | 8.25 | 8.60 | 7.55 | 8.50 | 0.0M |
| 2022-11-07 | 8.00 | 8.40 | 8.00 | 8.40 | 0.0M |
| 2022-11-04 | 7.80 | 8.00 | 7.45 | 8.00 | 0.0M |
| 2022-11-03 | 7.55 | 7.80 | 7.35 | 7.80 | 0.0M |
| 2022-11-02 | 7.70 | 7.70 | 7.30 | 7.50 | 0.0M |
| 2022-10-31 | 7.70 | 7.80 | 7.70 | 7.70 | 0.0M |
| 2022-10-28 | 7.30 | 7.75 | 7.30 | 7.70 | 0.0M |
| 2022-10-27 | 7.30 | 7.70 | 7.30 | 7.70 | 0.0M |
| 2022-10-26 | 7.80 | 7.80 | 7.25 | 7.70 | 0.0M |
| 2022-10-25 | 7.60 | 7.80 | 7.20 | 7.80 | 0.0M |
| 2022-10-24 | 7.40 | 7.60 | 7.40 | 7.60 | 0.0M |
| 2022-10-21 | 7.15 | 7.70 | 7.05 | 7.30 | 0.0M |
| 2022-10-20 | 7.35 | 7.65 | 7.35 | 7.65 | 0.0M |
| 2022-10-19 | 6.95 | 7.60 | 6.95 | 7.15 | 0.0M |
| 2022-10-18 | 7.75 | 7.75 | 7.15 | 7.15 | 0.0M |
| 2022-10-17 | 8.30 | 8.35 | 7.40 | 7.80 | 0.0M |
| 2022-10-14 | 8.40 | 8.40 | 7.30 | 7.30 | 0.0M |
| 2022-10-13 | 7.45 | 8.35 | 7.20 | 7.20 | 0.0M |
| 2022-10-12 | 6.75 | 7.90 | 6.75 | 7.20 | 0.0M |
| 2022-10-11 | 6.90 | 7.45 | 6.80 | 7.45 | 0.0M |
| 2022-10-10 | 7.35 | 7.60 | 6.85 | 7.15 | 0.0M |
| 2022-10-07 | 7.25 | 7.80 | 6.80 | 6.95 | 0.0M |
| 2022-10-06 | 7.25 | 7.40 | 7.00 | 7.25 | 0.0M |
| 2022-10-05 | 6.45 | 7.35 | 6.25 | 7.25 | 0.0M |
| 2022-10-04 | 7.35 | 7.60 | 6.95 | 7.00 | 0.0M |
| 2022-10-03 | 7.80 | 7.80 | 6.50 | 7.30 | 0.0M |
| 2022-09-30 | 7.40 | 8.00 | 7.40 | 7.55 | 0.0M |
| 2022-09-29 | 8.20 | 8.40 | 7.20 | 7.40 | 0.0M |
| 2022-09-28 | 8.45 | 8.45 | 7.85 | 7.85 | 0.0M |
| 2022-09-27 | 8.40 | 8.45 | 8.40 | 8.45 | 0.0M |
| 2022-09-26 | 7.80 | 8.40 | 7.80 | 8.40 | 0.0M |
| 2022-09-23 | 8.45 | 8.45 | 7.90 | 7.90 | 0.0M |
| 2022-09-22 | 8.45 | 8.50 | 8.45 | 8.50 | 0.0M |
| 2022-09-21 | 8.50 | 8.55 | 8.00 | 8.50 | 0.0M |
| 2022-09-20 | 8.10 | 8.60 | 7.50 | 8.00 | 0.0M |
| 2022-09-19 | 8.75 | 8.90 | 7.90 | 8.90 | 0.0M |
| 2022-09-16 | 7.75 | 8.45 | 7.75 | 8.45 | 0.0M |
| 2022-09-15 | 8.20 | 8.30 | 8.20 | 8.30 | 0.0M |
| 2022-09-14 | 8.05 | 8.15 | 8.05 | 8.15 | 0.0M |
| 2022-09-13 | 7.90 | 8.25 | 7.80 | 7.80 | 0.0M |
| 2022-09-12 | 8.25 | 8.30 | 7.60 | 8.25 | 0.0M |
| 2022-09-09 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-09-08 | 8.35 | 8.40 | 7.85 | 8.00 | 0.0M |
| 2022-09-07 | 8.50 | 8.60 | 8.40 | 8.55 | 0.0M |
| 2022-09-06 | 8.30 | 8.55 | 8.30 | 8.55 | 0.0M |
| 2022-09-05 | 8.95 | 8.95 | 7.80 | 8.30 | 0.0M |
| 2022-09-02 | 8.85 | 8.90 | 7.85 | 8.90 | 0.0M |
| 2022-09-01 | 8.60 | 8.95 | 7.95 | 8.85 | 0.0M |
| 2022-08-31 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2022-08-30 | 8.40 | 8.95 | 8.25 | 8.95 | 0.0M |
| 2022-08-29 | 8.90 | 8.95 | 8.25 | 8.70 | 0.0M |
| 2022-08-26 | 8.65 | 8.90 | 8.65 | 8.90 | 0.0M |
| 2022-08-25 | 8.80 | 9.00 | 8.65 | 8.70 | 0.0M |
| 2022-08-24 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2022-08-23 | 8.90 | 9.00 | 8.90 | 8.90 | 0.0M |
| 2022-08-22 | 8.70 | 8.90 | 8.70 | 8.90 | 0.0M |
| 2022-08-19 | 8.90 | 8.90 | 8.60 | 8.90 | 0.0M |
| 2022-08-18 | 8.60 | 8.90 | 8.60 | 8.60 | 0.0M |
| 2022-08-17 | 9.00 | 9.15 | 8.55 | 9.00 | 0.0M |
| 2022-08-16 | 9.10 | 9.20 | 8.40 | 9.00 | 0.0M |
| 2022-08-12 | 9.15 | 9.20 | 8.50 | 9.10 | 0.0M |
| 2022-08-11 | 9.20 | 9.20 | 8.30 | 8.70 | 0.0M |
| 2022-08-10 | 8.50 | 8.60 | 8.40 | 8.40 | 0.0M |
| 2022-08-09 | 8.90 | 8.90 | 8.80 | 8.80 | 0.0M |
| 2022-08-08 | 8.30 | 8.80 | 8.00 | 8.80 | 0.0M |
| 2022-08-05 | 8.80 | 8.80 | 8.40 | 8.40 | 0.0M |
| 2022-08-04 | 8.55 | 8.75 | 8.50 | 8.50 | 0.0M |
| 2022-08-03 | 8.80 | 8.80 | 8.75 | 8.75 | 0.0M |
| 2022-08-02 | 8.40 | 8.80 | 8.20 | 8.80 | 0.0M |
| 2022-08-01 | 8.85 | 8.90 | 8.60 | 8.80 | 0.0M |
| 2022-07-29 | 8.90 | 8.90 | 8.70 | 8.90 | 0.0M |
| 2022-07-28 | 9.00 | 9.00 | 8.65 | 8.90 | 0.0M |
| 2022-07-27 | 9.05 | 9.05 | 8.70 | 8.90 | 0.0M |
| 2022-07-26 | 8.90 | 9.05 | 8.85 | 9.05 | 0.0M |
| 2022-07-25 | 8.65 | 8.90 | 8.65 | 8.85 | 0.0M |
| 2022-07-22 | 8.65 | 9.05 | 8.55 | 9.00 | 0.0M |
| 2022-07-21 | 9.10 | 9.10 | 8.70 | 9.00 | 0.0M |
| 2022-07-20 | 9.00 | 9.15 | 8.70 | 9.10 | 0.0M |
| 2022-07-19 | 9.00 | 9.25 | 8.85 | 9.00 | 0.0M |
| 2022-07-18 | 9.15 | 9.15 | 8.65 | 9.05 | 0.0M |
| 2022-07-15 | 8.60 | 9.10 | 8.60 | 9.00 | 0.0M |
| 2022-07-14 | 9.00 | 9.25 | 8.50 | 9.10 | 0.0M |
| 2022-07-13 | 9.20 | 9.50 | 9.00 | 9.30 | 0.0M |
| 2022-07-12 | 9.30 | 9.40 | 9.00 | 9.30 | 0.0M |
| 2022-07-11 | 9.00 | 9.65 | 8.55 | 9.00 | 0.1M |
| 2022-07-08 | 8.50 | 8.50 | 7.90 | 8.40 | 0.0M |
| 2022-07-07 | 8.10 | 8.50 | 8.10 | 8.50 | 0.0M |
| 2022-07-06 | 8.70 | 8.70 | 8.00 | 8.50 | 0.0M |
| 2022-07-05 | 8.90 | 9.10 | 7.55 | 8.70 | 0.0M |
| 2022-07-04 | 8.65 | 9.00 | 8.35 | 8.80 | 0.0M |
| 2022-07-01 | 8.70 | 8.70 | 8.35 | 8.70 | 0.0M |
| 2022-06-30 | 8.70 | 8.70 | 8.15 | 8.70 | 0.0M |
| 2022-06-29 | 8.40 | 8.70 | 7.70 | 8.70 | 0.0M |
| 2022-06-28 | 8.55 | 8.70 | 7.70 | 7.80 | 0.0M |
| 2022-06-27 | 7.70 | 8.55 | 7.70 | 8.40 | 0.0M |
| 2022-06-24 | 8.25 | 8.70 | 7.65 | 8.00 | 0.0M |
| 2022-06-23 | 7.60 | 8.60 | 7.60 | 8.25 | 0.0M |
| 2022-06-22 | 8.15 | 8.75 | 7.65 | 8.65 | 0.0M |
| 2022-06-21 | 8.70 | 9.45 | 7.20 | 7.50 | 0.0M |
| 2022-06-20 | 9.90 | 9.90 | 9.20 | 9.40 | 0.0M |
| 2022-06-17 | 10.10 | 10.10 | 9.10 | 9.95 | 0.1M |
| 2022-06-15 | 9.10 | 10.30 | 8.95 | 10.00 | 0.1M |
| 2022-06-14 | 7.65 | 9.10 | 7.05 | 8.95 | 0.1M |
| 2022-06-13 | 8.40 | 8.45 | 6.95 | 7.65 | 0.1M |
| 2022-06-10 | 8.60 | 8.60 | 7.90 | 8.25 | 0.1M |
| 2022-06-09 | 8.00 | 8.80 | 8.00 | 8.70 | 0.0M |
| 2022-06-08 | 8.20 | 8.20 | 7.90 | 8.05 | 0.0M |
| 2022-06-07 | 8.70 | 8.70 | 8.00 | 8.30 | 0.0M |
| 2022-06-06 | 8.50 | 9.30 | 7.60 | 8.00 | 0.0M |
| 2022-06-03 | 8.80 | 8.80 | 8.00 | 8.65 | 0.0M |
| 2022-06-02 | 8.80 | 8.95 | 8.75 | 8.75 | 0.0M |
| 2022-06-01 | 9.00 | 9.05 | 8.35 | 8.85 | 0.0M |
| 2022-05-31 | 9.40 | 9.40 | 8.40 | 9.00 | 0.0M |
| 2022-05-30 | 9.50 | 9.90 | 9.10 | 9.40 | 0.0M |
| 2022-05-27 | 8.40 | 9.85 | 8.40 | 9.50 | 0.1M |
| 2022-05-26 | 8.95 | 10.70 | 8.75 | 10.10 | 0.1M |
| 2022-05-25 | 9.15 | 9.15 | 8.70 | 8.95 | 0.1M |
| 2022-05-24 | 9.30 | 9.30 | 8.65 | 9.20 | 0.1M |
| 2022-05-23 | 8.90 | 9.65 | 8.55 | 9.05 | 0.0M |
| 2022-05-20 | 8.30 | 9.00 | 7.50 | 8.80 | 0.1M |
| 2022-05-19 | 8.90 | 8.90 | 8.35 | 8.70 | 0.0M |
| 2022-05-18 | 8.50 | 8.90 | 8.30 | 8.70 | 0.0M |
| 2022-05-17 | 8.10 | 8.50 | 7.80 | 8.35 | 0.0M |
| 2022-05-16 | 8.30 | 8.45 | 7.30 | 7.90 | 0.0M |
| 2022-05-13 | 8.95 | 8.95 | 7.80 | 7.85 | 0.0M |
| 2022-05-12 | 9.00 | 9.00 | 8.95 | 8.95 | 0.0M |
| 2022-05-11 | 8.90 | 8.90 | 8.70 | 8.90 | 0.0M |
| 2022-05-10 | 8.40 | 9.25 | 8.40 | 8.85 | 0.0M |
| 2022-05-09 | 8.55 | 8.80 | 7.70 | 8.40 | 0.0M |
| 2022-05-06 | 8.20 | 8.50 | 7.45 | 8.50 | 0.0M |
| 2022-05-05 | 8.05 | 8.45 | 7.35 | 8.00 | 0.0M |
| 2022-05-04 | 9.40 | 9.50 | 8.00 | 8.50 | 0.0M |
| 2022-05-02 | 9.40 | 9.50 | 8.60 | 9.40 | 0.0M |
| 2022-04-29 | 8.95 | 9.10 | 8.00 | 9.10 | 0.0M |
| 2022-04-28 | 9.05 | 9.20 | 7.70 | 8.25 | 0.0M |
| 2022-04-27 | 8.25 | 9.10 | 7.30 | 9.10 | 0.0M |
| 2022-04-26 | 9.00 | 9.45 | 7.70 | 8.50 | 0.0M |
| 2022-04-25 | 10.00 | 10.00 | 8.55 | 9.20 | 0.0M |
| 2022-04-22 | 9.00 | 9.00 | 8.00 | 8.85 | 0.0M |
| 2022-04-21 | 8.35 | 10.00 | 8.35 | 9.70 | 0.0M |
| 2022-04-20 | 8.00 | 8.35 | 7.90 | 8.35 | 0.0M |
| 2022-04-19 | 7.05 | 8.20 | 6.90 | 8.20 | 0.0M |
| 2022-04-14 | 8.60 | 8.60 | 7.60 | 7.60 | 0.0M |
| 2022-04-13 | 8.85 | 8.85 | 8.05 | 8.60 | 0.0M |
| 2022-04-12 | 8.10 | 9.20 | 8.10 | 8.85 | 0.0M |
| 2022-04-11 | 9.45 | 9.50 | 8.00 | 8.90 | 0.0M |
| 2022-04-08 | 9.10 | 10.00 | 9.10 | 9.45 | 0.0M |
| 2022-04-07 | 9.00 | 10.00 | 8.80 | 9.00 | 0.1M |
| 2022-04-06 | 7.90 | 9.20 | 7.40 | 8.35 | 0.0M |
| 2022-04-05 | 6.70 | 7.85 | 6.60 | 7.80 | 0.0M |
| 2022-04-04 | 5.50 | 6.60 | 5.50 | 6.60 | 0.0M |
| 2022-04-01 | 5.50 | 6.45 | 5.50 | 6.05 | 0.0M |
| 2022-03-31 | 5.95 | 6.50 | 5.50 | 6.40 | 0.0M |
| 2022-03-30 | 6.40 | 6.90 | 6.25 | 6.35 | 0.0M |
| 2022-03-29 | 6.00 | 7.10 | 6.00 | 6.70 | 0.0M |
| 2022-03-28 | 6.35 | 6.75 | 6.15 | 6.50 | 0.1M |
| 2022-03-25 | 5.75 | 6.30 | 5.00 | 5.75 | 0.1M |
| 2022-03-24 | 5.40 | 5.80 | 4.32 | 5.75 | 0.1M |
| 2022-03-23 | 4.50 | 5.60 | 4.50 | 5.60 | 0.2M |
| 2022-03-22 | 3.20 | 4.18 | 3.20 | 4.18 | 0.0M |
| 2022-03-21 | 2.96 | 3.78 | 2.96 | 3.78 | 0.0M |
| 2022-03-18 | 2.98 | 3.60 | 2.70 | 3.16 | 0.0M |
| 2022-03-17 | 2.90 | 3.00 | 2.62 | 2.80 | 0.0M |
| 2022-03-16 | 2.72 | 2.98 | 2.72 | 2.90 | 0.0M |
| 2022-03-15 | 2.88 | 2.90 | 2.70 | 2.90 | 0.0M |
| 2022-03-14 | 2.66 | 2.88 | 2.64 | 2.88 | 0.0M |
| 2022-03-11 | 2.74 | 3.04 | 2.30 | 3.04 | 0.0M |
| 2022-03-10 | 2.68 | 2.68 | 2.30 | 2.44 | 0.0M |
| 2022-03-09 | 2.56 | 2.96 | 2.28 | 2.54 | 0.0M |
| 2022-03-08 | 3.20 | 3.20 | 2.56 | 3.06 | 0.0M |
| 2022-03-07 | 3.20 | 3.20 | 2.66 | 3.06 | 0.0M |
| 2022-03-04 | 2.98 | 3.30 | 2.98 | 3.26 | 0.0M |
| 2022-03-03 | 3.00 | 3.08 | 3.00 | 3.04 | 0.0M |
| 2022-03-02 | 2.98 | 3.00 | 2.64 | 3.00 | 0.0M |
| 2022-03-01 | 3.28 | 3.28 | 2.90 | 2.90 | 0.0M |
| 2022-02-28 | 2.54 | 3.02 | 2.54 | 3.00 | 0.0M |
| 2022-02-25 | 2.08 | 3.00 | 2.08 | 2.98 | 0.1M |
| 2022-02-24 | 2.66 | 3.10 | 2.14 | 2.18 | 0.0M |
| 2022-02-23 | 3.58 | 3.70 | 3.08 | 3.12 | 0.1M |
| 2022-02-22 | 3.00 | 3.90 | 2.62 | 3.56 | 0.4M |
| 2022-02-21 | 1.99 | 2.86 | 1.99 | 2.86 | 0.2M |
| 2022-02-18 | 1.48 | 1.87 | 1.25 | 1.87 | 0.2M |
| 2022-02-17 | 1.87 | 1.94 | 1.21 | 1.25 | 0.0M |
| 2022-02-16 | 1.66 | 1.67 | 1.66 | 1.67 | 0.0M |
| 2022-02-15 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0M |
| 2022-02-14 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0M |
| 2022-02-11 | 1.63 | 1.65 | 1.63 | 1.65 | 0.0M |
| 2022-02-10 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2022-02-09 | 1.62 | 1.70 | 1.62 | 1.70 | 0.0M |
| 2022-02-08 | 1.70 | 1.70 | 1.62 | 1.62 | 0.0M |
| 2022-02-02 | 1.71 | 1.71 | 1.57 | 1.69 | 0.0M |
| 2022-02-01 | 1.67 | 1.71 | 1.67 | 1.71 | 0.0M |
| 2022-01-31 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0M |
| 2022-01-28 | 1.55 | 1.56 | 1.53 | 1.53 | 0.0M |
| 2022-01-27 | 1.72 | 1.72 | 1.69 | 1.69 | 0.0M |
| 2022-01-26 | 1.69 | 1.71 | 1.69 | 1.69 | 0.0M |
| 2022-01-25 | 1.69 | 1.70 | 1.66 | 1.66 | 0.0M |
| 2022-01-24 | 1.49 | 1.78 | 1.49 | 1.70 | 0.0M |
| 2022-01-21 | 1.50 | 1.50 | 1.47 | 1.47 | 0.0M |
| 2022-01-20 | 1.54 | 1.66 | 1.51 | 1.51 | 0.0M |
| 2022-01-19 | 1.67 | 1.68 | 1.34 | 1.57 | 0.0M |
| 2022-01-18 | 1.40 | 1.68 | 1.40 | 1.68 | 0.0M |
| 2022-01-17 | 1.73 | 1.95 | 1.69 | 1.69 | 0.1M |
| 2022-01-14 | 1.45 | 1.75 | 1.45 | 1.75 | 0.1M |
| 2022-01-13 | 1.32 | 1.35 | 1.32 | 1.35 | 0.0M |
| 2022-01-12 | 1.18 | 1.34 | 1.18 | 1.34 | 0.0M |
| 2022-01-11 | 1.17 | 1.18 | 1.17 | 1.18 | 0.0M |
| 2022-01-10 | 1.14 | 1.18 | 1.01 | 1.01 | 0.0M |
| 2022-01-04 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |