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 |
---|---|---|---|---|---|
2023-12-29 | 33.53 | 33.62 | 33.36 | 33.44 | 0.7M |
2023-12-28 | 33.57 | 33.64 | 33.19 | 33.30 | 0.7M |
2023-12-27 | 32.96 | 33.16 | 32.45 | 33.03 | 1.1M |
2023-12-26 | 34.20 | 34.20 | 32.95 | 33.10 | 1.7M |
2023-12-22 | 33.85 | 34.45 | 33.76 | 34.25 | 1.6M |
2023-12-21 | 34.12 | 34.45 | 33.82 | 34.38 | 2.4M |
2023-12-20 | 33.43 | 34.20 | 33.10 | 33.39 | 1.6M |
2023-12-19 | 34.80 | 35.40 | 34.38 | 34.65 | 2.6M |
2023-12-18 | 34.50 | 34.63 | 33.89 | 34.36 | 1.9M |
2023-12-15 | 34.84 | 35.20 | 34.32 | 34.32 | 2.2M |
2023-12-14 | 35.08 | 35.41 | 34.13 | 34.38 | 2.9M |
2023-12-13 | 34.92 | 35.00 | 34.08 | 34.84 | 2.6M |
2023-12-12 | 34.68 | 35.21 | 33.81 | 35.04 | 2.1M |
2023-12-11 | 34.22 | 34.56 | 33.82 | 34.43 | 1.5M |
2023-12-08 | 34.44 | 34.76 | 33.95 | 34.57 | 1.6M |
2023-12-07 | 34.62 | 35.16 | 34.60 | 34.94 | 1.3M |
2023-12-06 | 35.32 | 35.59 | 34.86 | 34.91 | 1.6M |
2023-12-05 | 35.21 | 35.50 | 34.32 | 34.96 | 2.6M |
2023-12-04 | 35.56 | 36.23 | 35.27 | 36.17 | 1.8M |
2023-12-01 | 36.30 | 36.30 | 35.61 | 36.10 | 0.9M |
2023-11-30 | 35.40 | 36.69 | 34.54 | 36.58 | 2.3M |
2023-11-29 | 36.12 | 36.67 | 35.15 | 35.15 | 1.6M |
2023-11-28 | 36.47 | 37.31 | 36.47 | 36.72 | 1.6M |
2023-11-27 | 37.28 | 37.28 | 36.41 | 36.80 | 1.1M |
2023-11-24 | 36.59 | 37.23 | 36.12 | 36.77 | 1.0M |
2023-11-22 | 36.91 | 37.62 | 36.01 | 36.88 | 1.3M |
2023-11-21 | 37.60 | 37.72 | 36.66 | 36.68 | 1.8M |
2023-11-20 | 36.68 | 38.09 | 35.91 | 37.94 | 2.3M |
2023-11-17 | 36.19 | 36.44 | 35.82 | 36.15 | 1.0M |
2023-11-16 | 35.02 | 36.56 | 34.87 | 35.96 | 1.3M |
2023-11-15 | 36.53 | 38.08 | 36.41 | 36.91 | 1.4M |
2023-11-14 | 36.03 | 36.79 | 35.45 | 36.01 | 1.0M |
2023-11-13 | 35.00 | 35.58 | 34.33 | 35.37 | 1.1M |
2023-11-10 | 33.90 | 34.90 | 33.90 | 34.81 | 1.1M |
2023-11-09 | 35.18 | 35.31 | 34.59 | 34.61 | 1.0M |
2023-11-08 | 35.55 | 36.02 | 35.41 | 35.46 | 0.6M |
2023-11-07 | 35.55 | 36.27 | 35.38 | 35.75 | 1.0M |
2023-11-06 | 37.32 | 37.44 | 35.77 | 36.07 | 1.3M |
2023-11-03 | 35.70 | 37.33 | 35.70 | 36.77 | 2.3M |
2023-11-02 | 35.95 | 36.06 | 35.38 | 35.59 | 1.6M |
2023-11-01 | 37.48 | 37.48 | 34.94 | 35.74 | 2.4M |
2023-10-31 | 37.70 | 37.97 | 36.47 | 37.66 | 1.5M |
2023-10-30 | 37.88 | 38.81 | 37.65 | 38.11 | 1.9M |
2023-10-27 | 38.07 | 38.19 | 37.33 | 37.45 | 1.1M |
2023-10-26 | 36.80 | 37.26 | 36.63 | 36.89 | 1.1M |
2023-10-25 | 36.91 | 37.20 | 36.48 | 36.54 | 1.3M |
2023-10-24 | 36.42 | 37.63 | 35.92 | 37.20 | 1.5M |
2023-10-23 | 34.41 | 37.17 | 34.05 | 36.10 | 2.3M |
2023-10-20 | 33.74 | 34.35 | 33.74 | 34.08 | 1.0M |
2023-10-19 | 33.80 | 34.74 | 33.74 | 34.25 | 0.8M |
2023-10-18 | 34.05 | 34.70 | 33.86 | 34.40 | 1.3M |
2023-10-17 | 35.02 | 35.53 | 34.55 | 34.89 | 1.2M |
2023-10-16 | 35.10 | 35.87 | 34.47 | 35.68 | 1.7M |
2023-10-13 | 35.55 | 36.06 | 34.91 | 35.36 | 1.7M |
2023-10-12 | 37.12 | 37.40 | 35.70 | 36.05 | 1.1M |
2023-10-11 | 37.80 | 37.87 | 36.70 | 37.19 | 1.0M |
2023-10-10 | 36.38 | 38.36 | 36.00 | 37.50 | 1.6M |
2023-10-09 | 36.86 | 37.03 | 35.90 | 36.66 | 1.0M |
2023-10-06 | 37.61 | 38.14 | 37.25 | 37.87 | 1.5M |
2023-10-05 | 37.25 | 37.49 | 36.71 | 37.39 | 0.7M |
2023-10-04 | 37.47 | 37.95 | 37.16 | 37.47 | 0.8M |
2023-10-03 | 38.01 | 38.46 | 37.55 | 37.64 | 0.5M |
2023-10-02 | 39.40 | 39.42 | 38.48 | 38.88 | 0.7M |
2023-09-29 | 39.51 | 39.92 | 39.32 | 39.43 | 0.9M |
2023-09-28 | 37.80 | 38.55 | 37.67 | 38.54 | 1.3M |
2023-09-27 | 38.66 | 38.77 | 37.79 | 38.21 | 0.7M |
2023-09-26 | 38.19 | 38.83 | 38.19 | 38.52 | 0.4M |
2023-09-25 | 38.27 | 39.14 | 38.27 | 39.01 | 0.7M |
2023-09-22 | 40.27 | 40.31 | 39.43 | 39.56 | 0.6M |
2023-09-21 | 38.69 | 39.14 | 38.60 | 38.79 | 0.9M |
2023-09-20 | 40.00 | 40.36 | 39.44 | 39.44 | 0.7M |
2023-09-19 | 40.90 | 41.06 | 39.46 | 39.87 | 0.8M |
2023-09-18 | 40.46 | 41.28 | 40.41 | 41.05 | 1.2M |
2023-09-15 | 40.75 | 41.17 | 40.30 | 40.63 | 0.8M |
2023-09-14 | 40.38 | 41.41 | 40.22 | 40.76 | 0.9M |
2023-09-13 | 39.79 | 40.27 | 39.28 | 39.86 | 0.8M |
2023-09-12 | 38.58 | 40.04 | 38.58 | 39.79 | 0.9M |
2023-09-11 | 39.32 | 39.58 | 38.47 | 39.00 | 1.5M |
2023-09-08 | 38.38 | 38.60 | 38.04 | 38.55 | 1.6M |
2023-09-07 | 38.60 | 38.84 | 38.20 | 38.35 | 1.5M |
2023-09-06 | 40.66 | 40.96 | 39.49 | 39.82 | 1.2M |
2023-09-05 | 40.37 | 41.11 | 39.39 | 40.76 | 1.3M |
2023-09-01 | 40.99 | 42.21 | 40.65 | 41.64 | 1.1M |
2023-08-31 | 40.48 | 41.06 | 39.78 | 40.28 | 2.2M |
2023-08-30 | 40.79 | 41.84 | 40.69 | 40.97 | 1.3M |
2023-08-29 | 41.10 | 41.88 | 40.72 | 41.15 | 2.3M |
2023-08-28 | 40.30 | 41.83 | 40.24 | 40.83 | 1.8M |
2023-08-25 | 41.52 | 41.69 | 39.77 | 40.26 | 2.2M |
2023-08-24 | 45.15 | 45.51 | 42.48 | 42.49 | 1.7M |
2023-08-23 | 43.89 | 44.93 | 43.89 | 44.92 | 1.6M |
2023-08-22 | 43.36 | 43.90 | 42.69 | 43.28 | 1.5M |
2023-08-21 | 43.16 | 43.40 | 41.86 | 43.11 | 1.8M |
2023-08-18 | 43.45 | 44.27 | 42.93 | 43.92 | 1.6M |
2023-08-17 | 46.34 | 46.62 | 44.87 | 44.89 | 1.0M |
2023-08-16 | 45.45 | 45.49 | 44.13 | 45.25 | 0.8M |
2023-08-15 | 45.77 | 46.24 | 45.29 | 45.96 | 1.2M |
2023-08-14 | 44.22 | 46.24 | 44.02 | 45.86 | 1.2M |
2023-08-11 | 45.08 | 45.56 | 44.31 | 44.99 | 1.6M |
2023-08-10 | 48.04 | 48.84 | 46.71 | 46.93 | 1.0M |
2023-08-09 | 47.00 | 47.99 | 45.50 | 47.79 | 1.3M |
2023-08-08 | 45.36 | 46.86 | 44.61 | 46.73 | 1.2M |
2023-08-07 | 46.49 | 46.92 | 45.84 | 46.55 | 0.8M |
2023-08-04 | 46.07 | 46.54 | 45.62 | 45.96 | 1.0M |
2023-08-03 | 45.32 | 46.17 | 44.86 | 46.13 | 1.8M |
2023-08-02 | 45.12 | 45.53 | 43.73 | 44.14 | 1.5M |
2023-08-01 | 46.80 | 46.80 | 45.50 | 46.12 | 0.9M |
2023-07-31 | 47.97 | 48.25 | 47.16 | 48.04 | 1.0M |
2023-07-28 | 45.75 | 47.92 | 45.54 | 47.74 | 1.8M |
2023-07-27 | 44.50 | 45.33 | 43.52 | 43.69 | 1.6M |
2023-07-26 | 42.66 | 44.47 | 42.42 | 43.87 | 1.4M |
2023-07-25 | 44.07 | 44.51 | 42.30 | 42.69 | 1.4M |
2023-07-24 | 40.87 | 42.99 | 40.31 | 42.77 | 2.1M |
2023-07-21 | 41.34 | 41.77 | 41.27 | 41.46 | 0.5M |
2023-07-20 | 40.55 | 41.34 | 40.29 | 41.23 | 0.8M |
2023-07-19 | 41.77 | 42.64 | 40.68 | 40.93 | 0.9M |
2023-07-18 | 43.00 | 43.54 | 41.40 | 41.44 | 0.9M |
2023-07-17 | 43.69 | 43.85 | 42.76 | 43.44 | 1.0M |
2023-07-14 | 43.54 | 44.44 | 43.01 | 44.33 | 1.7M |
2023-07-13 | 43.30 | 44.05 | 42.91 | 43.89 | 1.5M |
2023-07-12 | 42.99 | 43.13 | 42.20 | 42.82 | 1.3M |
2023-07-11 | 40.84 | 41.90 | 40.70 | 41.73 | 1.4M |
2023-07-10 | 38.96 | 40.66 | 38.67 | 40.57 | 1.0M |
2023-07-07 | 38.07 | 39.69 | 37.88 | 39.16 | 0.8M |
2023-07-06 | 38.71 | 39.35 | 37.62 | 38.07 | 1.3M |
2023-07-05 | 39.50 | 40.01 | 38.71 | 39.63 | 0.6M |
2023-07-03 | 39.61 | 40.39 | 39.52 | 40.03 | 0.7M |
2023-06-30 | 38.75 | 39.08 | 38.46 | 38.78 | 0.6M |
2023-06-29 | 38.33 | 39.03 | 38.05 | 38.24 | 0.7M |
2023-06-28 | 39.52 | 39.71 | 38.68 | 39.10 | 0.9M |
2023-06-27 | 39.48 | 40.46 | 39.27 | 39.93 | 1.0M |
2023-06-26 | 38.63 | 39.25 | 38.63 | 38.98 | 0.8M |
2023-06-23 | 39.01 | 39.23 | 38.25 | 38.39 | 1.2M |
2023-06-22 | 39.66 | 40.02 | 39.19 | 39.69 | 0.8M |
2023-06-21 | 40.43 | 40.75 | 39.39 | 39.67 | 1.8M |
2023-06-20 | 41.80 | 42.12 | 40.54 | 40.67 | 1.3M |
2023-06-16 | 44.21 | 44.21 | 42.87 | 43.00 | 1.8M |
2023-06-15 | 45.23 | 45.37 | 43.86 | 44.28 | 2.1M |
2023-06-14 | 44.28 | 44.74 | 43.80 | 44.40 | 1.5M |
2023-06-13 | 44.49 | 45.04 | 43.72 | 44.07 | 2.0M |
2023-06-12 | 42.91 | 43.78 | 42.63 | 43.50 | 2.1M |
2023-06-09 | 43.70 | 43.70 | 42.88 | 43.07 | 3.2M |
2023-06-08 | 42.41 | 44.09 | 41.97 | 43.69 | 2.0M |
2023-06-07 | 42.28 | 42.82 | 41.86 | 42.46 | 1.9M |
2023-06-06 | 40.91 | 42.34 | 40.30 | 42.31 | 2.5M |
2023-06-05 | 40.39 | 41.08 | 40.15 | 40.87 | 1.4M |
2023-06-02 | 38.89 | 40.61 | 38.84 | 40.44 | 2.3M |
2023-06-01 | 36.64 | 38.05 | 36.23 | 37.50 | 2.5M |
2023-05-31 | 37.50 | 37.50 | 35.55 | 36.62 | 2.3M |
2023-05-30 | 38.30 | 39.46 | 36.42 | 36.99 | 2.9M |
2023-05-26 | 38.30 | 38.76 | 37.36 | 37.94 | 1.1M |
2023-05-25 | 37.50 | 38.61 | 37.20 | 38.04 | 2.5M |
2023-05-24 | 39.17 | 39.69 | 37.15 | 37.44 | 3.4M |
2023-05-23 | 40.95 | 40.97 | 39.84 | 39.94 | 1.9M |
2023-05-22 | 42.43 | 42.49 | 41.50 | 41.98 | 1.2M |
2023-05-19 | 41.38 | 42.35 | 40.97 | 41.62 | 1.3M |
2023-05-18 | 42.43 | 43.09 | 40.94 | 41.51 | 1.5M |
2023-05-17 | 42.01 | 42.69 | 41.77 | 42.27 | 1.5M |
2023-05-16 | 42.72 | 43.61 | 42.13 | 42.82 | 1.1M |
2023-05-15 | 42.21 | 43.85 | 42.17 | 43.72 | 0.9M |
2023-05-12 | 42.16 | 42.68 | 41.75 | 41.75 | 1.2M |
2023-05-11 | 41.89 | 43.06 | 41.50 | 42.88 | 1.6M |
2023-05-10 | 41.88 | 42.00 | 41.12 | 41.67 | 3.3M |
2023-05-09 | 42.00 | 42.91 | 41.39 | 42.01 | 2.1M |
2023-05-08 | 44.51 | 45.12 | 43.55 | 44.00 | 1.3M |
2023-05-05 | 45.15 | 45.56 | 44.53 | 45.06 | 1.1M |
2023-05-04 | 45.07 | 45.73 | 44.46 | 45.20 | 1.1M |
2023-05-03 | 44.55 | 44.99 | 44.00 | 44.87 | 1.8M |
2023-05-02 | 46.00 | 46.11 | 44.84 | 44.93 | 1.2M |
2023-05-01 | 46.34 | 46.85 | 45.82 | 45.97 | 0.6M |
2023-04-28 | 45.79 | 47.10 | 45.68 | 46.90 | 1.1M |
2023-04-27 | 45.87 | 46.54 | 44.97 | 45.57 | 1.4M |
2023-04-26 | 45.51 | 47.74 | 45.51 | 46.17 | 1.2M |
2023-04-25 | 44.84 | 45.22 | 44.06 | 44.97 | 1.2M |
2023-04-24 | 46.00 | 46.14 | 44.55 | 45.04 | 2.1M |
2023-04-21 | 48.00 | 48.18 | 46.60 | 47.02 | 0.8M |
2023-04-20 | 49.21 | 49.64 | 48.20 | 48.21 | 1.1M |
2023-04-19 | 49.52 | 50.00 | 49.44 | 49.58 | 1.6M |
2023-04-18 | 49.76 | 49.98 | 49.40 | 49.60 | 0.6M |
2023-04-17 | 48.87 | 49.53 | 48.43 | 49.36 | 1.9M |
2023-04-14 | 47.50 | 47.57 | 46.44 | 47.15 | 1.1M |
2023-04-13 | 48.19 | 48.68 | 47.64 | 47.78 | 0.8M |
2023-04-12 | 49.01 | 49.70 | 47.27 | 47.54 | 1.6M |
2023-04-11 | 50.49 | 50.89 | 49.53 | 49.57 | 0.8M |
2023-04-10 | 50.03 | 50.19 | 49.29 | 49.71 | 0.5M |
2023-04-06 | 48.75 | 50.32 | 48.33 | 50.12 | 1.2M |
2023-04-05 | 49.00 | 49.24 | 48.02 | 48.50 | 0.8M |
2023-04-04 | 49.05 | 49.98 | 48.06 | 49.38 | 0.8M |
2023-04-03 | 49.38 | 49.82 | 49.20 | 49.65 | 1.7M |
2023-03-31 | 48.80 | 49.53 | 48.68 | 48.98 | 1.6M |
2023-03-30 | 47.11 | 48.84 | 47.06 | 48.77 | 1.6M |
2023-03-29 | 47.94 | 48.10 | 46.81 | 47.11 | 1.0M |
2023-03-28 | 48.50 | 49.93 | 47.72 | 47.94 | 1.3M |
2023-03-27 | 48.60 | 50.21 | 46.37 | 47.38 | 1.6M |
2023-03-24 | 48.96 | 49.16 | 47.26 | 47.49 | 0.8M |
2023-03-23 | 49.84 | 50.77 | 48.67 | 49.09 | 1.4M |
2023-03-22 | 49.28 | 49.60 | 48.54 | 48.80 | 0.8M |
2023-03-21 | 47.91 | 48.88 | 47.60 | 48.59 | 2.0M |
2023-03-20 | 46.61 | 48.18 | 46.58 | 47.51 | 1.5M |
2023-03-17 | 49.78 | 49.78 | 47.15 | 47.44 | 2.0M |
2023-03-16 | 47.14 | 49.26 | 47.03 | 49.05 | 1.1M |
2023-03-15 | 48.26 | 48.37 | 46.95 | 48.29 | 1.8M |
2023-03-14 | 48.80 | 50.29 | 48.80 | 49.35 | 2.8M |
2023-03-13 | 48.57 | 50.26 | 48.41 | 49.12 | 1.4M |
2023-03-10 | 48.09 | 49.49 | 47.86 | 48.31 | 1.5M |
2023-03-09 | 49.25 | 49.86 | 47.70 | 47.79 | 1.5M |
2023-03-08 | 50.10 | 51.22 | 49.72 | 51.04 | 1.1M |
2023-03-07 | 51.85 | 52.54 | 50.55 | 50.63 | 1.0M |
2023-03-06 | 52.00 | 52.20 | 51.22 | 51.85 | 1.3M |
2023-03-03 | 51.59 | 52.08 | 51.59 | 52.01 | 1.2M |
2023-03-02 | 50.11 | 51.58 | 49.60 | 51.55 | 1.2M |
2023-03-01 | 50.28 | 50.61 | 49.79 | 49.99 | 2.1M |
2023-02-28 | 46.62 | 48.33 | 46.55 | 47.37 | 1.7M |
2023-02-27 | 48.25 | 48.49 | 46.82 | 47.16 | 1.7M |
2023-02-24 | 48.89 | 48.96 | 47.42 | 47.65 | 1.8M |
2023-02-23 | 51.13 | 51.42 | 50.05 | 50.25 | 0.7M |
2023-02-22 | 49.66 | 50.71 | 49.57 | 50.29 | 1.1M |
2023-02-21 | 48.90 | 49.94 | 48.68 | 49.50 | 1.3M |
2023-02-17 | 50.39 | 50.99 | 48.89 | 49.22 | 1.4M |
2023-02-16 | 52.13 | 52.22 | 51.19 | 51.81 | 0.9M |
2023-02-15 | 50.81 | 51.91 | 50.65 | 51.90 | 1.4M |
2023-02-14 | 52.10 | 52.53 | 51.21 | 51.89 | 1.0M |
2023-02-13 | 52.00 | 53.52 | 51.94 | 52.49 | 2.0M |
2023-02-10 | 50.77 | 51.38 | 50.15 | 51.00 | 1.3M |
2023-02-09 | 50.30 | 51.93 | 50.30 | 51.35 | 1.9M |
2023-02-08 | 49.06 | 50.08 | 48.89 | 49.36 | 1.2M |
2023-02-07 | 47.29 | 49.10 | 47.23 | 48.92 | 1.7M |
2023-02-06 | 45.95 | 46.51 | 44.35 | 46.39 | 1.6M |
2023-02-03 | 47.24 | 47.78 | 46.53 | 46.68 | 1.2M |
2023-02-02 | 47.71 | 47.80 | 46.86 | 47.51 | 1.4M |
2023-02-01 | 48.91 | 49.30 | 47.08 | 47.98 | 1.2M |
2023-01-31 | 47.50 | 48.57 | 47.28 | 47.48 | 1.7M |
2023-01-30 | 47.99 | 49.89 | 47.56 | 48.75 | 2.4M |
2023-01-27 | 50.61 | 50.88 | 50.04 | 50.23 | 0.6M |
2023-01-26 | 50.57 | 50.99 | 49.88 | 50.97 | 1.6M |
2023-01-25 | 49.34 | 49.96 | 48.99 | 49.78 | 0.6M |
2023-01-24 | 48.33 | 49.10 | 48.00 | 48.98 | 1.0M |
2023-01-23 | 48.28 | 48.96 | 48.20 | 48.72 | 1.1M |
2023-01-20 | 48.96 | 49.02 | 48.05 | 48.48 | 1.3M |
2023-01-19 | 46.00 | 47.25 | 45.56 | 46.90 | 2.3M |
2023-01-18 | 45.40 | 46.16 | 44.58 | 45.02 | 2.4M |
2023-01-17 | 46.50 | 46.76 | 44.89 | 45.39 | 3.1M |
2023-01-13 | 47.52 | 49.06 | 47.18 | 47.59 | 3.8M |
2023-01-12 | 44.99 | 47.46 | 44.98 | 46.74 | 2.1M |
2023-01-11 | 44.80 | 45.89 | 44.20 | 45.50 | 3.4M |
2023-01-10 | 42.51 | 44.85 | 42.50 | 44.19 | 5.1M |
2023-01-09 | 44.30 | 45.51 | 43.75 | 43.80 | 2.9M |
2023-01-06 | 43.83 | 44.02 | 43.00 | 43.69 | 1.6M |
2023-01-05 | 44.57 | 45.04 | 43.30 | 44.90 | 2.2M |
2023-01-04 | 44.59 | 45.97 | 44.42 | 45.60 | 2.2M |
2023-01-03 | 44.00 | 44.10 | 41.89 | 42.90 | 2.9M |