22.21
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 |
---|---|---|---|---|---|
2022-12-30 | 31.40 | 31.45 | 30.76 | 30.97 | 5.6M |
2022-12-29 | 30.46 | 32.00 | 30.40 | 31.33 | 8.9M |
2022-12-28 | 31.06 | 31.48 | 30.60 | 30.71 | 5.2M |
2022-12-27 | 30.82 | 31.39 | 30.43 | 31.17 | 5.2M |
2022-12-26 | 30.99 | 31.48 | 30.71 | 30.79 | 4.1M |
2022-12-23 | 29.96 | 31.42 | 29.85 | 31.16 | 6.5M |
2022-12-22 | 29.87 | 30.88 | 29.66 | 30.06 | 6.5M |
2022-12-21 | 30.03 | 30.50 | 29.45 | 29.59 | 4.3M |
2022-12-20 | 30.45 | 30.58 | 29.77 | 30.03 | 5.3M |
2022-12-19 | 31.79 | 31.93 | 30.42 | 30.59 | 6.9M |
2022-12-16 | 31.65 | 31.88 | 31.38 | 31.88 | 4.4M |
2022-12-15 | 31.84 | 32.07 | 31.66 | 31.82 | 3.9M |
2022-12-14 | 32.10 | 32.24 | 31.80 | 31.84 | 5.2M |
2022-12-13 | 32.90 | 32.95 | 31.91 | 32.27 | 7.5M |
2022-12-12 | 32.40 | 32.86 | 32.24 | 32.53 | 6.6M |
2022-12-09 | 32.26 | 32.37 | 31.82 | 32.24 | 7.3M |
2022-12-08 | 32.60 | 32.70 | 32.15 | 32.29 | 5.5M |
2022-12-07 | 32.65 | 32.87 | 32.20 | 32.52 | 7.1M |
2022-12-06 | 32.48 | 33.33 | 32.39 | 32.66 | 9.1M |
2022-12-05 | 32.36 | 32.59 | 32.11 | 32.46 | 6.4M |
2022-12-02 | 32.35 | 32.35 | 32.00 | 32.18 | 5.4M |
2022-12-01 | 32.50 | 32.90 | 32.10 | 32.37 | 10.4M |
2022-11-30 | 32.15 | 32.73 | 31.42 | 31.67 | 9.2M |
2022-11-29 | 31.60 | 32.40 | 31.55 | 32.28 | 8.6M |
2022-11-28 | 31.38 | 31.86 | 31.03 | 31.36 | 6.5M |
2022-11-25 | 32.29 | 32.40 | 31.74 | 31.90 | 4.2M |
2022-11-24 | 32.06 | 32.43 | 32.06 | 32.27 | 3.7M |
2022-11-23 | 32.40 | 32.57 | 31.67 | 31.97 | 6.1M |
2022-11-22 | 33.41 | 33.49 | 32.30 | 32.40 | 7.5M |
2022-11-21 | 33.38 | 33.49 | 32.78 | 33.40 | 7.3M |
2022-11-18 | 33.61 | 34.41 | 33.50 | 33.50 | 12.5M |
2022-11-17 | 33.62 | 33.88 | 33.09 | 33.38 | 8.1M |
2022-11-16 | 33.60 | 34.49 | 33.20 | 33.82 | 11.7M |
2022-11-15 | 33.14 | 33.64 | 32.40 | 33.60 | 12.2M |
2022-11-14 | 32.96 | 33.46 | 32.68 | 33.07 | 10.8M |
2022-11-11 | 33.38 | 33.94 | 32.66 | 32.71 | 13.3M |
2022-11-10 | 32.85 | 33.33 | 32.16 | 32.48 | 9.4M |
2022-11-09 | 33.38 | 33.69 | 33.01 | 33.07 | 7.4M |
2022-11-08 | 33.60 | 33.83 | 33.04 | 33.38 | 8.9M |
2022-11-07 | 32.65 | 34.28 | 32.47 | 33.94 | 14.4M |
2022-11-04 | 31.66 | 32.99 | 31.52 | 32.73 | 15.2M |
2022-11-03 | 31.67 | 32.06 | 31.47 | 31.67 | 11.8M |
2022-11-02 | 31.30 | 32.83 | 31.01 | 32.26 | 20.4M |
2022-11-01 | 30.55 | 32.00 | 30.17 | 31.85 | 25.8M |
2022-10-31 | 35.70 | 36.43 | 31.68 | 31.68 | 36.2M |
2022-10-28 | 39.60 | 39.94 | 39.60 | 39.60 | 11.1M |
2022-10-27 | 50.15 | 50.34 | 48.10 | 49.50 | 10.0M |
2022-10-26 | 50.58 | 52.75 | 50.28 | 50.62 | 10.1M |
2022-10-25 | 51.64 | 52.80 | 49.75 | 50.43 | 11.0M |
2022-10-24 | 53.50 | 54.05 | 51.70 | 52.18 | 8.0M |
2022-10-21 | 52.77 | 53.60 | 52.00 | 53.28 | 6.0M |
2022-10-20 | 52.00 | 54.20 | 51.63 | 52.90 | 9.4M |
2022-10-19 | 52.80 | 53.20 | 51.80 | 52.47 | 8.1M |
2022-10-18 | 52.39 | 54.80 | 51.51 | 53.20 | 14.7M |
2022-10-17 | 51.29 | 53.53 | 51.29 | 52.14 | 17.4M |
2022-10-14 | 45.70 | 50.62 | 45.68 | 50.60 | 13.3M |
2022-10-13 | 43.24 | 46.05 | 43.00 | 45.32 | 6.6M |
2022-10-12 | 47.22 | 47.44 | 42.12 | 43.57 | 10.4M |
2022-10-11 | 47.87 | 48.10 | 46.65 | 47.09 | 4.1M |
2022-10-10 | 48.20 | 49.18 | 47.74 | 48.10 | 4.3M |
2022-09-30 | 48.50 | 48.98 | 47.80 | 48.48 | 5.3M |
2022-09-29 | 47.00 | 49.55 | 46.95 | 48.19 | 8.4M |
2022-09-28 | 45.88 | 47.60 | 45.88 | 46.61 | 3.6M |
2022-09-27 | 44.22 | 46.55 | 44.20 | 46.40 | 4.3M |
2022-09-26 | 44.65 | 44.67 | 43.80 | 44.19 | 1.7M |
2022-09-23 | 44.79 | 45.44 | 44.00 | 44.33 | 2.5M |
2022-09-22 | 44.80 | 45.45 | 44.60 | 44.76 | 2.4M |
2022-09-21 | 45.45 | 45.73 | 44.78 | 45.00 | 3.5M |
2022-09-20 | 46.71 | 46.72 | 45.24 | 45.40 | 3.1M |
2022-09-19 | 46.91 | 47.30 | 45.98 | 46.32 | 2.9M |
2022-09-16 | 48.00 | 48.69 | 46.71 | 46.78 | 3.5M |
2022-09-15 | 48.66 | 48.89 | 47.11 | 47.55 | 4.1M |
2022-09-14 | 47.93 | 48.68 | 47.70 | 48.39 | 2.8M |
2022-09-13 | 47.57 | 48.89 | 47.39 | 48.35 | 4.0M |
2022-09-09 | 46.87 | 47.88 | 46.86 | 47.72 | 3.2M |
2022-09-08 | 46.52 | 47.19 | 46.31 | 46.70 | 2.1M |
2022-09-07 | 46.61 | 46.96 | 45.90 | 46.51 | 3.7M |
2022-09-06 | 47.70 | 47.70 | 46.26 | 47.05 | 3.9M |
2022-09-05 | 48.96 | 50.20 | 47.31 | 47.70 | 6.4M |
2022-09-02 | 47.31 | 48.14 | 46.68 | 47.10 | 3.9M |
2022-09-01 | 46.96 | 47.84 | 46.56 | 47.40 | 3.9M |
2022-08-31 | 46.50 | 47.36 | 46.35 | 46.96 | 3.8M |
2022-08-30 | 46.45 | 47.49 | 46.24 | 46.70 | 3.5M |
2022-08-29 | 44.76 | 47.20 | 44.44 | 46.61 | 6.5M |
2022-08-26 | 45.95 | 45.95 | 44.06 | 44.82 | 5.8M |
2022-08-25 | 43.76 | 45.06 | 43.66 | 45.01 | 3.7M |
2022-08-24 | 43.70 | 44.02 | 43.24 | 43.46 | 2.8M |
2022-08-23 | 44.13 | 44.14 | 43.31 | 43.70 | 3.0M |
2022-08-22 | 44.41 | 44.88 | 43.75 | 43.88 | 3.7M |
2022-08-19 | 45.02 | 45.20 | 44.38 | 44.40 | 1.9M |
2022-08-18 | 45.19 | 45.68 | 44.61 | 44.91 | 2.3M |
2022-08-17 | 45.20 | 45.30 | 44.40 | 45.22 | 2.6M |
2022-08-16 | 45.65 | 46.10 | 44.86 | 45.01 | 2.7M |
2022-08-15 | 45.99 | 46.30 | 45.50 | 45.83 | 2.0M |
2022-08-12 | 45.57 | 46.49 | 45.54 | 45.99 | 2.6M |
2022-08-11 | 44.01 | 45.78 | 43.95 | 45.63 | 3.8M |
2022-08-10 | 44.50 | 44.85 | 43.75 | 43.95 | 1.6M |
2022-08-09 | 44.75 | 44.98 | 44.22 | 44.52 | 1.6M |
2022-08-08 | 45.18 | 45.44 | 44.53 | 44.73 | 1.6M |
2022-08-05 | 44.35 | 45.06 | 44.11 | 44.94 | 2.3M |
2022-08-04 | 43.75 | 44.35 | 43.31 | 44.08 | 2.6M |
2022-08-03 | 43.95 | 44.16 | 43.00 | 43.16 | 3.5M |
2022-08-02 | 43.92 | 44.27 | 42.91 | 43.36 | 3.5M |
2022-08-01 | 44.00 | 44.70 | 43.66 | 44.25 | 4.3M |
2022-07-29 | 46.68 | 46.79 | 43.98 | 44.25 | 5.9M |
2022-07-28 | 46.79 | 47.05 | 46.50 | 46.81 | 1.8M |
2022-07-27 | 46.66 | 46.97 | 46.50 | 46.75 | 1.5M |
2022-07-26 | 46.82 | 47.12 | 46.02 | 46.78 | 2.2M |
2022-07-25 | 46.63 | 47.35 | 46.32 | 46.65 | 2.2M |
2022-07-22 | 47.40 | 47.48 | 46.10 | 46.53 | 2.4M |
2022-07-21 | 47.05 | 47.59 | 46.75 | 47.16 | 2.2M |
2022-07-20 | 47.22 | 47.72 | 46.67 | 47.06 | 2.6M |
2022-07-19 | 47.19 | 47.59 | 46.62 | 46.94 | 2.3M |
2022-07-18 | 46.78 | 47.24 | 46.10 | 47.05 | 2.4M |
2022-07-15 | 47.48 | 47.79 | 46.13 | 46.23 | 3.2M |
2022-07-14 | 47.12 | 48.18 | 46.90 | 47.50 | 2.6M |
2022-07-13 | 47.50 | 47.72 | 46.60 | 46.83 | 2.7M |
2022-07-12 | 48.91 | 49.09 | 47.32 | 47.35 | 2.9M |
2022-07-11 | 49.29 | 49.77 | 47.88 | 48.88 | 3.8M |
2022-07-08 | 50.01 | 50.74 | 49.28 | 49.29 | 3.6M |
2022-07-07 | 50.20 | 50.43 | 49.20 | 49.80 | 3.1M |
2022-07-06 | 50.52 | 50.69 | 49.10 | 50.15 | 3.7M |
2022-07-05 | 50.87 | 51.80 | 49.56 | 50.60 | 4.2M |
2022-07-04 | 50.80 | 51.27 | 49.76 | 50.87 | 4.5M |
2022-07-01 | 50.84 | 51.20 | 49.51 | 50.50 | 3.9M |
2022-06-30 | 50.78 | 52.00 | 50.63 | 50.89 | 4.1M |
2022-06-29 | 51.40 | 52.16 | 50.62 | 50.85 | 4.3M |
2022-06-28 | 51.00 | 51.52 | 50.50 | 51.35 | 4.1M |
2022-06-27 | 50.20 | 50.98 | 50.02 | 50.65 | 4.6M |
2022-06-24 | 49.50 | 50.50 | 49.30 | 49.80 | 3.0M |
2022-06-23 | 48.53 | 49.59 | 48.20 | 49.35 | 3.0M |
2022-06-22 | 49.01 | 49.34 | 48.50 | 48.53 | 2.6M |
2022-06-21 | 49.97 | 50.50 | 48.71 | 49.09 | 4.1M |
2022-06-20 | 50.84 | 50.88 | 49.70 | 50.06 | 4.1M |
2022-06-17 | 48.66 | 50.80 | 48.32 | 50.47 | 7.0M |
2022-06-16 | 48.26 | 49.48 | 48.16 | 48.82 | 4.0M |
2022-06-15 | 47.70 | 49.26 | 47.51 | 48.13 | 5.9M |
2022-06-14 | 46.00 | 47.60 | 45.81 | 47.50 | 4.1M |
2022-06-13 | 45.59 | 46.88 | 45.37 | 46.63 | 3.6M |
2022-06-10 | 45.51 | 46.38 | 45.26 | 46.35 | 4.2M |
2022-06-09 | 48.05 | 48.05 | 45.82 | 46.33 | 5.6M |
2022-06-08 | 47.01 | 48.15 | 46.73 | 47.84 | 5.2M |
2022-06-07 | 46.81 | 47.73 | 46.37 | 47.01 | 4.0M |
2022-06-06 | 46.12 | 47.75 | 45.88 | 46.93 | 6.1M |
2022-06-02 | 45.85 | 46.72 | 44.70 | 46.56 | 5.6M |
2022-06-01 | 44.05 | 45.95 | 43.78 | 45.47 | 6.0M |
2022-05-31 | 42.97 | 44.12 | 42.48 | 44.01 | 3.8M |
2022-05-30 | 42.95 | 43.77 | 42.62 | 42.97 | 2.0M |
2022-05-27 | 43.15 | 43.88 | 42.62 | 42.95 | 2.1M |
2022-05-26 | 42.49 | 43.48 | 41.83 | 43.25 | 2.6M |
2022-05-25 | 41.83 | 42.70 | 41.63 | 42.22 | 3.1M |
2022-05-24 | 44.01 | 44.01 | 41.80 | 41.83 | 4.7M |
2022-05-23 | 44.34 | 44.50 | 43.80 | 44.23 | 2.7M |
2022-05-20 | 42.86 | 44.43 | 42.86 | 44.19 | 5.6M |
2022-05-19 | 41.37 | 43.08 | 41.04 | 42.86 | 3.8M |
2022-05-18 | 41.86 | 42.96 | 41.48 | 41.86 | 3.2M |
2022-05-17 | 42.20 | 42.25 | 41.24 | 41.81 | 2.2M |
2022-05-16 | 42.81 | 43.05 | 41.65 | 41.89 | 3.0M |
2022-05-13 | 42.98 | 43.32 | 42.23 | 42.50 | 1.8M |
2022-05-12 | 42.46 | 43.31 | 42.11 | 43.00 | 2.6M |
2022-05-11 | 42.08 | 43.20 | 41.88 | 42.55 | 3.9M |
2022-05-10 | 41.51 | 42.28 | 40.78 | 42.00 | 2.6M |
2022-05-09 | 41.65 | 42.18 | 41.39 | 41.54 | 1.8M |
2022-05-06 | 41.99 | 42.50 | 41.44 | 41.59 | 2.6M |
2022-05-05 | 41.65 | 42.93 | 41.30 | 42.54 | 3.6M |
2022-04-29 | 39.57 | 41.41 | 39.09 | 41.30 | 5.0M |
2022-04-28 | 40.80 | 41.00 | 38.83 | 39.15 | 4.2M |
2022-04-27 | 40.40 | 41.53 | 38.58 | 40.75 | 6.0M |
2022-04-26 | 42.56 | 43.17 | 39.96 | 40.56 | 5.9M |
2022-04-25 | 43.99 | 44.27 | 42.50 | 42.57 | 4.1M |
2022-04-22 | 43.15 | 44.20 | 42.98 | 44.19 | 3.3M |
2022-04-21 | 43.55 | 43.98 | 42.86 | 43.35 | 3.2M |
2022-04-20 | 43.30 | 43.88 | 43.00 | 43.59 | 3.6M |
2022-04-19 | 43.99 | 44.54 | 42.97 | 43.05 | 3.2M |
2022-04-18 | 43.44 | 44.31 | 42.50 | 44.02 | 2.5M |
2022-04-15 | 44.75 | 44.75 | 43.66 | 43.75 | 4.2M |
2022-04-14 | 46.75 | 46.99 | 44.15 | 45.01 | 11.4M |
2022-04-13 | 48.00 | 48.79 | 47.83 | 48.34 | 7.2M |
2022-04-12 | 45.10 | 48.64 | 45.05 | 48.34 | 11.8M |
2022-04-11 | 45.50 | 45.53 | 43.70 | 44.01 | 3.1M |
2022-04-08 | 45.75 | 45.86 | 44.54 | 45.60 | 2.3M |
2022-04-07 | 46.00 | 46.58 | 45.78 | 45.78 | 2.2M |
2022-04-06 | 45.19 | 46.58 | 45.19 | 46.39 | 3.4M |
2022-04-01 | 45.00 | 45.80 | 44.53 | 45.40 | 2.3M |
2022-03-31 | 45.59 | 46.39 | 45.01 | 45.39 | 3.6M |
2022-03-30 | 44.06 | 45.56 | 43.78 | 45.35 | 3.5M |
2022-03-29 | 44.04 | 45.30 | 44.00 | 44.03 | 2.7M |
2022-03-28 | 44.00 | 44.27 | 42.94 | 43.92 | 2.9M |
2022-03-25 | 45.05 | 45.70 | 44.50 | 44.54 | 2.3M |
2022-03-24 | 45.00 | 45.43 | 44.74 | 45.17 | 2.2M |
2022-03-23 | 45.00 | 46.29 | 44.85 | 45.45 | 3.4M |
2022-03-22 | 45.18 | 45.46 | 44.75 | 45.00 | 2.2M |
2022-03-21 | 45.52 | 45.66 | 44.60 | 45.37 | 3.8M |
2022-03-18 | 44.59 | 45.50 | 44.10 | 45.30 | 4.1M |
2022-03-17 | 43.72 | 45.33 | 43.38 | 44.73 | 6.1M |
2022-03-16 | 43.23 | 43.59 | 41.38 | 43.27 | 4.5M |
2022-03-15 | 43.50 | 44.62 | 42.26 | 42.43 | 4.6M |
2022-03-14 | 44.44 | 45.09 | 44.00 | 44.10 | 4.3M |
2022-03-11 | 42.55 | 44.99 | 41.30 | 44.75 | 6.2M |
2022-03-10 | 43.70 | 44.08 | 42.52 | 43.20 | 7.3M |
2022-03-09 | 42.82 | 43.15 | 40.91 | 43.00 | 4.4M |
2022-03-08 | 45.19 | 45.43 | 42.17 | 42.34 | 5.1M |
2022-03-07 | 46.10 | 46.10 | 44.75 | 45.00 | 3.2M |
2022-03-04 | 44.75 | 47.17 | 44.60 | 46.12 | 5.4M |
2022-03-03 | 45.45 | 46.06 | 45.01 | 45.06 | 2.8M |
2022-03-02 | 45.50 | 45.65 | 45.02 | 45.53 | 2.2M |
2022-03-01 | 45.81 | 46.19 | 45.37 | 45.79 | 2.7M |
2022-02-28 | 45.40 | 45.80 | 44.64 | 45.75 | 2.7M |
2022-02-25 | 45.00 | 46.60 | 45.00 | 45.48 | 4.4M |
2022-02-24 | 46.76 | 46.76 | 44.18 | 44.86 | 6.9M |
2022-02-23 | 46.22 | 47.00 | 46.03 | 46.91 | 2.8M |
2022-02-22 | 46.60 | 46.80 | 46.01 | 46.24 | 2.2M |
2022-02-21 | 46.73 | 47.35 | 46.65 | 46.88 | 2.2M |
2022-02-18 | 46.60 | 47.12 | 46.21 | 46.88 | 2.0M |
2022-02-17 | 47.95 | 48.05 | 46.80 | 46.90 | 3.7M |
2022-02-16 | 48.73 | 48.86 | 47.67 | 47.82 | 3.2M |
2022-02-15 | 47.00 | 48.67 | 46.43 | 48.53 | 5.6M |
2022-02-14 | 46.25 | 47.55 | 45.86 | 47.55 | 2.7M |
2022-02-11 | 47.00 | 47.08 | 45.95 | 46.45 | 3.1M |
2022-02-10 | 47.37 | 47.69 | 46.89 | 47.17 | 2.6M |
2022-02-09 | 46.59 | 47.60 | 46.27 | 47.37 | 4.1M |
2022-02-08 | 46.59 | 46.79 | 45.26 | 46.50 | 3.9M |
2022-02-07 | 48.00 | 48.32 | 46.00 | 46.38 | 4.8M |
2022-01-28 | 48.05 | 49.28 | 47.01 | 47.20 | 4.2M |
2022-01-27 | 47.70 | 48.67 | 47.00 | 47.56 | 5.1M |
2022-01-26 | 45.85 | 47.84 | 45.82 | 47.33 | 6.5M |
2022-01-25 | 50.12 | 50.12 | 45.67 | 45.85 | 11.5M |
2022-01-24 | 50.22 | 50.61 | 49.71 | 50.24 | 3.8M |
2022-01-21 | 51.38 | 51.45 | 49.13 | 49.66 | 11.6M |
2022-01-20 | 56.00 | 56.00 | 49.12 | 52.50 | 27.5M |
2022-01-19 | 56.10 | 57.90 | 54.50 | 56.12 | 13.8M |
2022-01-18 | 57.28 | 59.66 | 55.31 | 55.50 | 19.2M |
2022-01-17 | 55.55 | 56.00 | 54.08 | 54.72 | 8.0M |
2022-01-14 | 55.48 | 56.50 | 54.24 | 56.01 | 10.1M |
2022-01-13 | 54.20 | 56.66 | 54.00 | 55.47 | 12.8M |
2022-01-12 | 53.25 | 54.88 | 53.01 | 54.09 | 5.4M |
2022-01-11 | 54.20 | 54.42 | 53.37 | 53.63 | 6.6M |
2022-01-10 | 54.21 | 54.98 | 53.18 | 54.70 | 7.6M |
2022-01-07 | 51.80 | 55.30 | 51.79 | 53.93 | 11.8M |
2022-01-06 | 51.71 | 52.78 | 51.11 | 51.90 | 5.8M |
2022-01-05 | 53.59 | 54.18 | 52.00 | 52.05 | 6.9M |
2022-01-04 | 53.35 | 54.70 | 53.14 | 53.61 | 7.0M |