Information Services

III
🏛️ usa →
5.97
Last Update: 2025-09-26
Minute K-line Daily K-line
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 7.65 7.70 7.56 7.62 0.2M
2021-12-30 7.71 7.76 7.49 7.64 0.2M
2021-12-29 7.60 7.72 7.47 7.66 0.2M
2021-12-28 7.89 7.89 7.55 7.64 0.2M
2021-12-27 7.64 7.75 7.57 7.68 0.3M
2021-12-23 7.54 7.80 7.50 7.68 0.2M
2021-12-22 7.45 7.62 7.45 7.52 0.2M
2021-12-21 7.30 7.48 7.23 7.43 0.3M
2021-12-20 7.18 7.34 6.88 7.14 0.8M
2021-12-17 7.65 7.71 7.22 7.38 0.6M
2021-12-16 8.42 8.42 7.73 7.76 0.3M
2021-12-15 8.64 8.74 8.05 8.12 0.6M
2021-12-14 8.00 8.67 8.00 8.52 1.1M
2021-12-13 8.27 8.28 8.00 8.04 0.3M
2021-12-10 8.20 8.24 7.95 8.07 0.2M
2021-12-09 8.06 8.27 8.04 8.07 0.2M
2021-12-08 7.99 8.36 7.98 8.05 0.4M
2021-12-07 7.84 8.23 7.81 8.01 0.3M
2021-12-06 7.94 7.98 7.62 7.65 0.2M
2021-12-03 8.17 8.26 7.77 7.90 0.2M
2021-12-02 7.62 8.16 7.58 8.10 0.6M
2021-12-01 8.33 8.56 7.55 7.79 0.8M
2021-11-30 8.40 8.48 8.06 8.25 0.3M
2021-11-29 8.45 8.55 8.29 8.34 0.3M
2021-11-26 8.54 8.54 8.18 8.30 0.2M
2021-11-24 8.59 8.72 8.41 8.61 0.2M
2021-11-23 9.11 9.32 8.53 8.67 0.5M
2021-11-22 9.55 9.68 9.33 9.39 0.3M
2021-11-19 9.35 9.67 9.33 9.51 0.3M
2021-11-18 9.38 9.50 9.14 9.33 0.3M
2021-11-17 9.13 9.30 9.09 9.30 0.3M
2021-11-16 9.01 9.25 8.87 9.17 0.3M
2021-11-15 9.58 9.60 8.96 9.04 0.6M
2021-11-12 9.40 9.64 9.31 9.56 0.3M
2021-11-11 9.34 9.70 9.23 9.50 0.5M
2021-11-10 9.22 9.61 9.05 9.28 0.6M
2021-11-09 9.10 9.48 9.10 9.27 0.3M
2021-11-08 9.10 9.11 8.81 9.05 0.4M
2021-11-05 8.38 9.10 8.25 8.97 0.6M
2021-11-04 8.20 8.42 8.13 8.32 0.8M
2021-11-03 7.82 8.25 7.77 8.24 0.3M
2021-11-02 8.02 8.07 7.77 7.77 0.3M
2021-11-01 8.20 8.23 7.96 8.02 0.3M
2021-10-29 7.74 8.15 7.66 8.15 0.4M
2021-10-28 7.90 8.08 7.79 7.79 0.3M
2021-10-27 7.62 8.02 7.58 7.90 0.3M
2021-10-26 7.69 7.69 7.51 7.62 0.2M
2021-10-25 7.69 7.82 7.58 7.64 0.2M
2021-10-22 7.57 7.65 7.53 7.60 0.1M
2021-10-21 7.60 7.74 7.51 7.59 0.2M
2021-10-20 7.49 7.58 7.38 7.55 0.1M
2021-10-19 7.53 7.70 7.43 7.53 0.2M
2021-10-18 7.41 7.43 7.26 7.43 0.3M
2021-10-15 7.52 7.52 7.25 7.25 0.2M
2021-10-14 7.60 7.63 7.41 7.43 0.1M
2021-10-13 7.54 7.57 7.39 7.49 0.1M
2021-10-12 7.52 7.58 7.47 7.52 0.1M
2021-10-11 7.60 7.64 7.41 7.47 0.2M
2021-10-08 7.39 7.61 7.37 7.60 0.2M
2021-10-07 7.24 7.45 7.20 7.38 0.2M
2021-10-06 7.24 7.29 7.10 7.16 0.1M
2021-10-05 7.18 7.33 7.11 7.31 0.4M
2021-10-04 7.23 7.25 7.04 7.17 0.3M
2021-10-01 7.19 7.35 7.12 7.27 0.2M
2021-09-30 7.12 7.31 7.12 7.18 0.6M
2021-09-29 7.18 7.21 7.03 7.08 0.3M
2021-09-28 7.22 7.25 7.06 7.15 0.3M
2021-09-27 7.43 7.45 7.08 7.30 0.5M
2021-09-24 7.45 7.54 7.41 7.48 0.3M
2021-09-23 7.60 7.63 7.33 7.48 0.5M
2021-09-22 7.18 7.56 7.13 7.53 0.3M
2021-09-21 7.14 7.37 7.11 7.11 0.7M
2021-09-20 7.43 7.43 6.98 7.05 0.9M
2021-09-17 7.64 7.90 7.50 7.56 0.7M
2021-09-16 7.86 8.12 7.60 7.61 0.8M
2021-09-15 8.30 8.37 7.88 7.91 1.5M
2021-09-14 7.72 8.22 7.66 8.20 0.5M
2021-09-13 7.76 7.79 7.42 7.68 0.5M
2021-09-10 7.87 8.10 7.65 7.71 0.4M
2021-09-09 7.60 7.87 7.55 7.81 0.5M
2021-09-08 7.59 7.83 7.36 7.53 0.7M
2021-09-07 7.41 7.67 7.41 7.59 0.6M
2021-09-03 7.31 7.48 7.22 7.37 0.3M
2021-09-02 7.14 7.40 7.05 7.32 0.4M
2021-09-01 7.23 7.24 6.95 7.07 0.2M
2021-08-31 7.10 7.27 7.02 7.23 0.6M
2021-08-30 7.10 7.18 6.94 7.07 0.3M
2021-08-27 6.99 7.12 6.94 7.06 0.4M
2021-08-26 6.98 7.00 6.88 6.96 0.1M
2021-08-25 6.89 6.99 6.79 6.99 0.3M
2021-08-24 6.95 6.96 6.78 6.89 0.2M
2021-08-23 6.71 6.96 6.65 6.89 0.8M
2021-08-20 6.50 6.70 6.50 6.63 0.1M
2021-08-19 6.51 6.57 6.36 6.53 0.2M
2021-08-18 6.71 6.83 6.60 6.61 0.2M
2021-08-17 6.81 6.81 6.56 6.71 0.3M
2021-08-16 6.80 6.93 6.74 6.81 0.3M
2021-08-13 6.90 6.93 6.77 6.84 0.4M
2021-08-12 6.68 6.90 6.66 6.89 0.5M
2021-08-11 6.62 6.75 6.43 6.63 0.7M
2021-08-10 6.52 6.90 6.33 6.57 1.1M
2021-08-09 6.35 6.60 6.10 6.47 1.2M
2021-08-06 5.83 5.94 5.73 5.94 0.2M
2021-08-05 5.76 5.87 5.70 5.79 0.1M
2021-08-04 5.93 5.97 5.69 5.78 0.3M
2021-08-03 5.94 6.05 5.87 5.95 0.3M
2021-08-02 5.96 6.15 5.91 5.96 0.4M
2021-07-30 5.98 6.00 5.91 5.97 0.2M
2021-07-29 5.88 6.04 5.88 5.98 0.2M
2021-07-28 5.95 5.98 5.81 5.90 0.2M
2021-07-27 5.96 6.01 5.82 5.90 0.2M
2021-07-26 5.95 6.07 5.92 5.96 0.4M
2021-07-23 5.95 5.99 5.87 5.98 0.1M
2021-07-22 5.90 5.97 5.83 5.92 0.1M
2021-07-21 5.80 6.09 5.73 5.94 0.3M
2021-07-20 5.60 5.85 5.53 5.75 0.2M
2021-07-19 5.54 5.61 5.41 5.57 0.3M
2021-07-16 5.90 5.90 5.67 5.68 0.3M
2021-07-15 5.94 5.99 5.85 5.86 0.1M
2021-07-14 6.04 6.07 5.90 5.95 0.1M
2021-07-13 6.03 6.09 5.93 6.05 0.2M
2021-07-12 5.99 6.10 5.90 6.02 0.2M
2021-07-09 5.94 6.07 5.87 6.00 0.3M
2021-07-08 5.82 6.00 5.81 5.87 0.2M
2021-07-07 5.97 6.11 5.87 6.08 0.3M
2021-07-06 5.94 6.17 5.88 5.93 1.0M
2021-07-02 5.88 6.04 5.77 6.01 0.8M
2021-07-01 5.90 5.97 5.83 5.90 0.5M
2021-06-30 5.78 5.87 5.71 5.85 0.1M
2021-06-29 5.84 5.88 5.70 5.78 0.4M
2021-06-28 5.65 6.06 5.64 5.86 0.8M
2021-06-25 5.50 5.70 5.42 5.65 4.9M
2021-06-24 5.74 5.74 5.37 5.49 0.4M
2021-06-23 5.85 5.89 5.62 5.70 0.5M
2021-06-22 5.77 5.95 5.63 5.84 0.4M
2021-06-21 5.57 5.76 5.45 5.74 0.5M
2021-06-18 5.65 5.68 5.50 5.54 0.3M
2021-06-17 5.71 5.72 5.61 5.69 0.2M
2021-06-16 5.71 5.76 5.62 5.71 0.2M
2021-06-15 5.75 5.75 5.66 5.74 0.2M
2021-06-14 5.71 5.79 5.64 5.74 0.3M
2021-06-11 5.64 5.80 5.62 5.78 0.2M
2021-06-10 5.60 5.71 5.54 5.64 0.2M
2021-06-09 5.68 5.72 5.56 5.59 0.2M
2021-06-08 5.83 5.90 5.62 5.69 0.2M
2021-06-07 5.74 6.02 5.60 5.76 0.5M
2021-06-04 5.71 5.71 5.47 5.60 0.3M
2021-06-03 5.77 5.77 5.45 5.52 0.3M
2021-06-02 5.93 5.95 5.77 5.81 0.3M
2021-06-01 5.82 6.14 5.73 5.90 0.5M
2021-05-28 6.06 6.10 5.71 5.86 0.5M
2021-05-27 6.10 6.20 5.97 6.04 0.5M
2021-05-26 5.96 6.02 5.84 6.02 0.3M
2021-05-25 6.18 6.32 5.86 5.88 0.3M
2021-05-24 6.00 6.19 5.90 6.06 0.6M
2021-05-21 5.57 5.88 5.54 5.84 0.4M
2021-05-20 5.56 5.56 5.41 5.55 0.5M
2021-05-19 5.60 5.65 5.35 5.58 0.3M
2021-05-18 5.50 5.74 5.45 5.63 0.3M
2021-05-17 5.45 5.84 5.41 5.49 0.6M
2021-05-14 5.71 5.84 5.37 5.43 0.4M
2021-05-13 5.25 5.55 5.16 5.48 0.6M
2021-05-12 5.25 5.66 5.25 5.34 0.9M
2021-05-11 5.20 5.25 4.89 5.18 0.9M
2021-05-10 4.90 5.05 4.80 4.95 0.6M
2021-05-07 4.80 4.91 4.78 4.88 0.4M
2021-05-06 4.76 4.85 4.75 4.80 0.4M
2021-05-05 4.69 4.81 4.62 4.76 0.6M
2021-05-04 4.56 4.73 4.52 4.68 0.4M
2021-05-03 4.59 4.62 4.51 4.55 0.2M
2021-04-30 4.45 4.69 4.45 4.55 0.8M
2021-04-29 4.50 4.55 4.42 4.50 0.2M
2021-04-28 4.55 4.64 4.42 4.49 0.3M
2021-04-27 4.50 4.55 4.45 4.50 0.5M
2021-04-26 4.42 4.50 4.38 4.48 0.2M
2021-04-23 4.40 4.45 4.38 4.39 0.2M
2021-04-22 4.42 4.45 4.35 4.38 0.2M
2021-04-21 4.28 4.44 4.23 4.41 0.1M
2021-04-20 4.28 4.35 4.23 4.31 0.1M
2021-04-19 4.31 4.37 4.25 4.30 0.2M
2021-04-16 4.43 4.43 4.29 4.35 0.1M
2021-04-15 4.45 4.48 4.39 4.42 0.2M
2021-04-14 4.41 4.49 4.38 4.41 0.3M
2021-04-13 4.30 4.46 4.30 4.37 0.2M
2021-04-12 4.19 4.38 4.19 4.32 0.2M
2021-04-09 4.39 4.39 4.30 4.32 0.2M
2021-04-08 4.36 4.43 4.31 4.39 0.2M
2021-04-07 4.50 4.50 4.31 4.32 0.2M
2021-04-06 4.53 4.55 4.48 4.50 0.2M
2021-04-05 4.43 4.58 4.41 4.52 0.4M
2021-04-01 4.40 4.45 4.37 4.44 0.4M
2021-03-31 4.38 4.44 4.33 4.40 0.3M
2021-03-30 4.40 4.48 4.31 4.37 0.2M
2021-03-29 4.30 4.43 4.22 4.39 0.3M
2021-03-26 4.28 4.40 4.20 4.37 0.2M
2021-03-25 4.17 4.29 4.05 4.26 0.3M
2021-03-24 4.12 4.44 4.12 4.16 0.3M
2021-03-23 4.05 4.30 4.01 4.05 0.6M
2021-03-22 3.90 4.23 3.90 4.06 0.3M
2021-03-19 4.25 4.32 4.05 4.07 0.6M
2021-03-18 4.31 4.35 4.19 4.19 0.3M
2021-03-17 4.35 4.44 4.23 4.30 0.2M
2021-03-16 4.55 4.55 4.30 4.36 0.2M
2021-03-15 4.43 4.55 4.30 4.51 0.5M
2021-03-12 4.00 4.44 3.93 4.42 1.2M
2021-03-11 3.86 3.90 3.82 3.89 0.1M
2021-03-10 3.83 3.90 3.81 3.86 0.1M
2021-03-09 3.90 3.93 3.80 3.84 0.2M
2021-03-08 3.71 3.94 3.71 3.85 0.1M
2021-03-05 3.72 3.77 3.60 3.76 0.1M
2021-03-04 3.67 3.77 3.64 3.65 0.1M
2021-03-03 3.70 3.78 3.64 3.69 0.1M
2021-03-02 3.72 3.82 3.71 3.72 0.1M
2021-03-01 3.72 3.75 3.61 3.75 0.1M
2021-02-26 3.69 3.70 3.57 3.64 0.1M
2021-02-25 3.70 3.77 3.64 3.66 0.1M
2021-02-24 3.69 3.77 3.61 3.69 0.1M
2021-02-23 3.73 3.73 3.54 3.66 0.1M
2021-02-22 3.82 3.82 3.68 3.73 0.1M
2021-02-19 3.72 3.82 3.71 3.81 0.1M
2021-02-18 3.73 3.73 3.54 3.73 0.1M
2021-02-17 3.68 3.75 3.63 3.72 0.1M
2021-02-16 3.75 3.76 3.65 3.68 0.1M
2021-02-12 3.83 3.84 3.66 3.72 0.2M
2021-02-11 3.95 3.97 3.75 3.83 0.1M
2021-02-10 4.00 4.00 3.87 3.89 0.1M
2021-02-09 3.89 4.05 3.89 3.95 0.3M
2021-02-08 3.69 3.90 3.68 3.89 0.2M
2021-02-05 3.71 3.75 3.62 3.72 0.1M
2021-02-04 3.63 3.73 3.55 3.72 0.2M
2021-02-03 3.76 3.78 3.59 3.63 0.2M
2021-02-02 3.62 3.76 3.58 3.73 0.1M
2021-02-01 3.62 3.62 3.51 3.59 0.1M
2021-01-29 3.59 3.59 3.43 3.53 0.1M
2021-01-28 3.62 3.69 3.53 3.61 0.2M
2021-01-27 3.50 3.70 3.38 3.62 0.3M
2021-01-26 3.60 3.65 3.52 3.59 0.2M
2021-01-25 3.62 3.64 3.50 3.58 0.2M
2021-01-22 3.54 3.65 3.42 3.60 0.2M
2021-01-21 3.71 3.74 3.53 3.54 0.2M
2021-01-20 3.85 3.91 3.70 3.72 0.2M
2021-01-19 3.87 3.88 3.70 3.82 0.3M
2021-01-15 3.95 4.00 3.78 3.95 0.2M
2021-01-14 3.92 3.97 3.85 3.97 0.2M
2021-01-13 3.90 3.99 3.80 3.89 0.4M
2021-01-12 4.11 4.11 3.77 3.86 0.5M
2021-01-11 3.75 4.06 3.70 3.95 0.8M
2021-01-08 3.55 3.59 3.45 3.50 0.1M
2021-01-07 3.56 3.74 3.45 3.51 0.2M
2021-01-06 3.36 3.53 3.34 3.50 0.3M
2021-01-05 3.30 3.36 3.25 3.29 0.4M
2021-01-04 3.33 3.36 3.17 3.28 0.3M