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
2023-12-28 6.88 7.05 6.80 7.00 4.7M
2023-12-27 6.96 7.00 6.86 6.86 5.7M
2023-12-26 6.68 7.02 6.63 6.99 6.1M
2023-12-22 6.86 6.90 6.67 6.71 5.0M
2023-12-21 6.64 6.85 6.61 6.84 10.3M
2023-12-20 6.49 6.64 6.49 6.57 5.7M
2023-12-19 6.53 6.66 6.51 6.54 4.6M
2023-12-18 6.61 6.61 6.44 6.48 5.7M
2023-12-15 6.74 6.74 6.51 6.53 5.5M
2023-12-14 6.48 7.05 6.48 6.69 10.1M
2023-12-13 5.99 6.53 5.99 6.53 5.9M
2023-12-12 6.08 6.08 5.99 5.99 2.0M
2023-12-11 6.16 6.16 5.97 6.04 5.9M
2023-12-08 6.43 6.46 6.16 6.16 6.2M
2023-12-07 6.19 6.41 6.13 6.41 4.5M
2023-12-06 6.32 6.35 6.12 6.18 6.4M
2023-12-05 6.21 6.38 6.17 6.25 8.8M
2023-12-04 6.29 6.34 6.18 6.21 4.7M
2023-12-01 6.11 6.34 6.08 6.34 8.2M
2023-11-30 6.07 6.19 6.02 6.19 8.6M
2023-11-29 6.17 6.18 5.99 6.07 7.8M
2023-11-28 6.10 6.24 6.01 6.09 5.2M
2023-11-27 5.85 6.12 5.84 6.10 5.1M
2023-11-24 6.09 6.10 5.84 5.85 8.0M
2023-11-23 6.10 6.20 5.94 6.09 6.1M
2023-11-22 6.00 6.20 5.97 6.07 4.0M
2023-11-21 5.90 6.00 5.80 5.95 5.3M
2023-11-20 5.93 5.95 5.85 5.90 5.7M
2023-11-17 6.14 6.14 5.89 5.93 8.1M
2023-11-16 5.87 6.15 5.87 6.09 11.3M
2023-11-14 5.86 6.02 5.79 5.85 10.9M
2023-11-13 5.85 5.93 5.81 5.85 5.6M
2023-11-10 5.91 6.04 5.85 5.85 7.8M
2023-11-09 6.24 6.24 5.88 5.90 6.4M
2023-11-08 6.19 6.26 6.02 6.07 5.1M
2023-11-07 5.90 6.18 5.87 6.17 3.4M
2023-11-06 6.15 6.17 5.94 5.95 4.0M
2023-11-03 5.95 6.13 5.94 6.11 4.7M
2023-11-01 5.73 5.89 5.57 5.80 10.0M
2023-10-31 5.63 5.68 5.56 5.67 3.0M
2023-10-30 5.71 5.75 5.58 5.64 3.8M
2023-10-27 5.95 6.00 5.69 5.69 4.8M
2023-10-26 5.87 6.00 5.86 5.96 5.1M
2023-10-25 5.95 5.99 5.78 5.87 5.8M
2023-10-24 6.11 6.18 5.85 5.95 9.6M
2023-10-23 5.88 6.11 5.86 6.06 3.6M
2023-10-20 5.95 5.99 5.83 5.93 5.2M
2023-10-19 5.76 6.08 5.73 6.00 8.0M
2023-10-18 5.92 5.92 5.73 5.77 5.7M
2023-10-17 6.01 6.13 5.91 5.95 6.7M
2023-10-16 6.09 6.11 5.97 6.04 6.4M
2023-10-13 6.19 6.26 6.00 6.05 3.2M
2023-10-11 6.38 6.44 6.17 6.20 6.9M
2023-10-10 6.27 6.43 6.26 6.36 4.1M
2023-10-09 6.25 6.25 6.01 6.25 5.4M
2023-10-06 6.31 6.33 6.11 6.26 7.5M
2023-10-05 6.50 6.52 6.26 6.33 8.8M
2023-10-04 6.48 6.61 6.44 6.53 5.5M
2023-10-03 6.61 6.62 6.44 6.46 4.1M
2023-10-02 6.69 6.69 6.55 6.58 2.5M
2023-09-29 6.70 6.78 6.58 6.67 3.5M
2023-09-28 6.41 6.64 6.41 6.62 7.0M
2023-09-27 6.49 6.57 6.35 6.47 2.8M
2023-09-26 6.58 6.62 6.43 6.48 4.7M
2023-09-25 6.64 6.69 6.51 6.61 2.8M
2023-09-22 6.63 6.78 6.57 6.69 4.9M
2023-09-21 6.78 6.78 6.54 6.61 4.4M
2023-09-20 6.90 6.92 6.73 6.82 6.2M
2023-09-19 6.88 6.94 6.77 6.85 3.7M
2023-09-18 7.23 7.23 6.87 6.87 4.0M
2023-09-15 7.11 7.23 6.95 7.23 7.9M
2023-09-14 7.29 7.29 6.99 7.12 3.4M
2023-09-13 6.89 7.41 6.87 7.22 9.1M
2023-09-12 6.67 6.99 6.62 6.90 5.6M
2023-09-11 6.60 6.63 6.52 6.63 2.4M
2023-09-09 6.79 6.79 6.79 6.79 0.0M
2023-09-08 6.68 6.76 6.53 6.58 3.1M
2023-09-06 6.80 6.86 6.67 6.71 2.9M
2023-09-05 6.82 6.90 6.72 6.82 5.4M
2023-09-04 6.83 6.92 6.82 6.84 2.6M
2023-09-02 7.02 7.02 7.02 7.02 0.0M
2023-09-01 6.56 6.88 6.53 6.81 22.2M
2023-08-31 7.06 7.07 6.53 6.56 27.6M
2023-08-30 7.11 7.22 7.02 7.05 4.2M
2023-08-29 6.97 7.07 6.89 7.07 5.9M
2023-08-28 7.08 7.10 6.85 6.97 17.7M
2023-08-25 7.11 7.16 7.01 7.05 6.0M
2023-08-24 7.26 7.26 7.14 7.14 4.1M
2023-08-23 7.24 7.34 7.20 7.23 5.9M
2023-08-22 7.09 7.24 7.07 7.23 3.9M
2023-08-21 7.13 7.17 7.04 7.07 4.8M
2023-08-18 7.08 7.17 6.94 7.17 7.1M
2023-08-17 7.38 7.42 7.12 7.12 6.1M
2023-08-16 7.22 7.46 7.19 7.36 6.0M
2023-08-15 7.12 7.28 7.01 7.25 6.3M
2023-08-14 7.61 7.61 7.09 7.11 9.5M
2023-08-11 7.73 7.77 7.49 7.59 7.7M
2023-08-10 7.84 7.97 7.68 7.73 5.5M
2023-08-09 7.80 7.86 7.66 7.77 3.0M
2023-08-08 7.63 7.86 7.54 7.86 4.0M
2023-08-07 7.65 7.71 7.56 7.71 2.2M
2023-08-04 7.66 7.80 7.62 7.69 3.5M
2023-08-03 7.72 7.82 7.62 7.66 3.7M
2023-08-02 7.64 7.84 7.58 7.68 6.9M
2023-08-01 7.54 7.62 7.28 7.61 13.4M
2023-07-31 7.96 7.99 7.72 7.72 7.7M
2023-07-28 7.92 7.92 7.77 7.87 7.1M
2023-07-27 7.96 8.11 7.82 7.85 5.3M
2023-07-26 7.98 8.03 7.87 7.93 2.1M
2023-07-25 8.00 8.18 7.91 8.01 4.2M
2023-07-24 7.86 8.01 7.82 7.94 2.9M
2023-07-21 7.68 7.92 7.63 7.86 2.1M
2023-07-20 7.56 7.75 7.53 7.68 3.1M
2023-07-19 7.63 7.67 7.54 7.56 2.4M
2023-07-18 7.52 7.68 7.51 7.62 4.3M
2023-07-17 7.38 7.53 7.29 7.51 2.5M
2023-07-14 7.50 7.52 7.31 7.38 3.0M
2023-07-13 7.60 7.61 7.43 7.55 3.8M
2023-07-12 7.75 7.82 7.55 7.60 3.5M
2023-07-11 7.75 7.75 7.48 7.67 3.5M
2023-07-10 7.77 7.84 7.67 7.78 3.4M
2023-07-07 7.81 8.02 7.76 7.82 5.0M
2023-07-06 7.83 7.93 7.77 7.80 5.1M
2023-07-05 7.72 8.02 7.70 7.86 5.3M
2023-07-04 7.71 7.80 7.63 7.72 3.3M
2023-07-03 7.73 7.91 7.72 7.74 3.7M
2023-06-30 7.64 7.82 7.62 7.72 5.9M
2023-06-29 7.34 7.60 7.30 7.54 5.7M
2023-06-28 7.42 7.48 7.26 7.33 3.4M
2023-06-27 7.80 7.92 7.35 7.42 7.7M
2023-06-26 7.95 7.98 7.71 7.79 4.3M
2023-06-23 7.88 8.05 7.86 7.96 5.5M
2023-06-22 8.00 8.00 7.75 7.86 6.9M
2023-06-21 7.85 8.09 7.83 8.07 5.8M
2023-06-20 7.69 7.95 7.65 7.87 5.1M
2023-06-19 7.59 7.78 7.52 7.72 3.2M
2023-06-16 7.80 7.86 7.51 7.59 10.4M
2023-06-15 7.55 7.84 7.48 7.80 5.7M
2023-06-14 7.57 7.66 7.53 7.55 5.2M
2023-06-13 7.60 7.67 7.42 7.53 8.5M
2023-06-12 7.85 7.89 7.54 7.55 7.1M
2023-06-09 7.46 7.85 7.46 7.82 7.5M
2023-06-07 7.49 7.70 7.41 7.41 10.5M
2023-06-06 7.26 7.63 7.26 7.49 10.2M
2023-06-05 7.21 7.33 7.10 7.26 7.1M
2023-06-02 7.40 7.56 7.16 7.17 7.6M
2023-06-01 7.15 7.50 7.14 7.31 17.3M
2023-05-31 6.90 7.14 6.90 7.11 6.9M
2023-05-30 6.92 7.03 6.85 6.97 5.4M
2023-05-29 6.91 6.99 6.86 6.92 3.7M
2023-05-26 6.81 7.06 6.75 6.88 6.9M
2023-05-25 6.47 6.82 6.44 6.76 9.7M
2023-05-24 6.34 6.46 6.28 6.41 3.3M
2023-05-23 6.40 6.57 6.33 6.34 5.2M
2023-05-22 6.59 6.67 6.46 6.49 4.6M
2023-05-19 6.59 6.74 6.40 6.60 9.3M
2023-05-18 6.24 6.55 6.17 6.53 7.4M
2023-05-17 6.16 6.28 6.08 6.24 13.0M
2023-05-16 6.30 6.33 6.05 6.13 6.6M
2023-05-15 6.42 6.42 6.25 6.29 6.1M
2023-05-12 6.50 6.65 6.35 6.44 14.6M
2023-05-11 6.13 6.66 5.92 6.55 13.5M
2023-05-10 5.55 5.88 5.55 5.83 7.7M
2023-05-09 5.45 5.67 5.44 5.53 6.9M
2023-05-08 5.35 5.60 5.34 5.50 6.6M
2023-05-06 5.49 5.49 5.49 5.49 0.0M
2023-05-05 5.11 5.34 5.05 5.31 11.2M
2023-05-04 5.11 5.22 5.02 5.09 7.5M
2023-05-03 5.18 5.20 5.01 5.09 7.6M
2023-05-02 5.37 5.37 5.08 5.15 4.4M
2023-04-28 5.26 5.38 5.15 5.37 4.2M
2023-04-27 5.23 5.24 5.01 5.23 6.6M
2023-04-26 5.09 5.30 5.07 5.22 5.1M
2023-04-25 5.18 5.24 5.05 5.12 4.2M
2023-04-24 5.17 5.21 5.12 5.19 2.4M
2023-04-20 5.12 5.21 5.04 5.16 3.5M
2023-04-19 5.20 5.20 5.02 5.10 10.0M
2023-04-18 5.45 5.45 5.21 5.24 3.0M
2023-04-17 5.39 5.48 5.31 5.39 3.6M
2023-04-14 5.53 5.55 5.37 5.39 5.0M
2023-04-13 5.75 5.76 5.55 5.55 5.6M
2023-04-12 5.78 5.92 5.73 5.75 6.4M
2023-04-11 5.28 5.78 5.28 5.75 8.2M
2023-04-10 5.23 5.35 5.18 5.25 4.5M
2023-04-06 5.24 5.36 5.12 5.23 8.8M
2023-04-05 5.66 5.66 5.21 5.28 11.1M
2023-04-04 5.47 5.75 5.47 5.62 11.0M
2023-04-03 5.55 5.57 5.16 5.44 15.7M
2023-03-31 5.80 5.82 5.44 5.57 27.7M
2023-03-30 5.74 5.86 5.68 5.78 6.2M
2023-03-29 5.57 5.73 5.52 5.65 7.1M
2023-03-28 5.44 5.68 5.33 5.59 5.2M
2023-03-27 5.26 5.50 5.26 5.43 12.6M
2023-03-24 5.13 5.31 4.99 5.24 15.2M
2023-03-23 5.31 5.36 5.02 5.11 9.1M
2023-03-22 5.38 5.45 5.27 5.31 6.7M
2023-03-21 5.61 5.65 5.39 5.42 5.7M
2023-03-20 5.69 5.76 5.55 5.62 4.5M
2023-03-17 5.71 5.84 5.57 5.76 7.8M
2023-03-16 5.67 5.75 5.56 5.71 12.8M
2023-03-15 5.67 5.82 5.55 5.68 6.2M
2023-03-14 5.69 6.02 5.69 5.77 4.7M
2023-03-13 5.57 5.82 5.47 5.70 8.6M
2023-03-10 5.57 5.70 5.49 5.60 16.3M
2023-03-09 5.37 5.70 5.31 5.56 21.2M
2023-03-08 4.98 5.26 4.98 5.23 10.1M
2023-03-07 5.11 5.11 4.89 4.98 11.2M
2023-03-06 5.12 5.14 5.01 5.05 6.4M
2023-03-03 5.15 5.29 5.09 5.12 5.8M
2023-03-02 5.34 5.40 5.14 5.16 5.1M
2023-03-01 5.49 5.53 5.26 5.33 5.0M
2023-02-28 5.61 5.71 5.35 5.50 15.7M
2023-02-27 5.81 5.88 5.57 5.63 5.6M
2023-02-24 5.84 5.96 5.77 5.83 2.8M
2023-02-23 6.04 6.07 5.88 5.89 2.6M
2023-02-22 6.15 6.19 6.01 6.04 2.8M
2023-02-17 6.25 6.30 5.99 6.22 4.5M
2023-02-16 6.04 6.21 5.95 6.16 3.8M
2023-02-15 5.95 6.18 5.93 6.05 3.8M
2023-02-14 6.05 6.14 5.86 5.95 4.0M
2023-02-13 6.20 6.20 5.83 6.01 6.6M
2023-02-10 5.95 6.24 5.92 6.20 4.0M
2023-02-09 6.10 6.13 5.92 5.97 3.9M
2023-02-08 6.13 6.23 6.07 6.10 4.2M
2023-02-07 6.20 6.32 6.03 6.09 7.4M
2023-02-06 6.27 6.30 6.16 6.21 3.3M
2023-02-03 6.38 6.47 6.22 6.27 3.9M
2023-02-02 6.42 6.57 6.34 6.39 7.7M
2023-02-01 6.57 6.64 6.30 6.47 7.7M
2023-01-31 6.74 6.82 6.54 6.67 8.2M
2023-01-30 6.77 6.93 6.70 6.74 6.2M
2023-01-27 6.62 6.77 6.56 6.74 5.7M
2023-01-26 6.92 6.95 6.60 6.61 4.6M
2023-01-25 6.74 6.97 6.55 6.91 8.3M
2023-01-24 6.59 6.80 6.57 6.76 6.1M
2023-01-23 6.51 6.63 6.46 6.59 9.6M
2023-01-20 6.53 6.55 6.39 6.52 14.6M
2023-01-19 6.46 6.58 6.42 6.53 4.7M
2023-01-18 6.53 6.59 6.35 6.53 9.8M
2023-01-17 6.38 6.49 6.28 6.46 5.7M
2023-01-16 6.20 6.37 6.15 6.35 6.1M
2023-01-13 5.95 6.27 5.89 6.24 5.6M
2023-01-12 6.17 6.21 5.82 6.00 6.5M
2023-01-11 6.13 6.25 6.09 6.21 6.0M
2023-01-10 6.01 6.26 5.93 6.13 5.0M
2023-01-09 5.99 6.17 5.95 6.04 3.4M
2023-01-06 6.05 6.27 5.97 6.11 5.7M
2023-01-05 5.83 6.11 5.83 6.04 7.6M
2023-01-04 5.58 5.88 5.51 5.80 6.8M
2023-01-03 5.91 5.92 5.53 5.57 6.9M
2023-01-02 6.13 6.14 5.81 5.92 3.6M