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 41.00 42.38 40.30 41.91 2.1M
2022-12-29 41.18 42.50 40.67 41.00 2.1M
2022-12-28 41.02 43.18 40.89 41.95 3.1M
2022-12-27 40.84 42.38 38.50 41.81 4.6M
2022-12-26 41.00 41.86 40.08 40.83 3.3M
2022-12-23 38.41 41.98 38.40 40.80 3.8M
2022-12-22 40.87 41.10 38.70 38.84 3.4M
2022-12-21 39.50 41.50 39.37 40.87 4.2M
2022-12-20 37.13 40.51 37.06 40.13 4.8M
2022-12-19 37.86 39.35 36.60 37.66 2.2M
2022-12-16 38.31 38.79 37.61 37.67 1.4M
2022-12-15 36.82 38.65 36.82 38.53 2.0M
2022-12-14 37.50 38.14 36.92 37.17 1.6M
2022-12-13 39.55 39.80 37.58 37.91 3.0M
2022-12-12 39.54 40.34 39.26 39.85 2.7M
2022-12-09 38.88 39.77 38.62 39.01 2.1M
2022-12-08 39.48 39.99 38.87 38.89 2.1M
2022-12-07 39.06 39.83 38.82 39.42 2.0M
2022-12-06 40.00 40.45 39.10 39.23 2.0M
2022-12-05 41.25 41.50 39.51 40.27 3.0M
2022-12-02 41.25 42.19 40.90 41.40 2.0M
2022-12-01 42.00 42.17 40.13 41.56 2.3M
2022-11-30 41.80 42.98 41.40 41.75 2.3M
2022-11-29 41.21 43.98 41.21 42.40 4.1M
2022-11-28 40.02 42.42 39.99 41.98 3.5M
2022-11-25 40.60 41.42 39.38 40.53 2.9M
2022-11-24 41.15 41.73 40.50 40.82 2.9M
2022-11-23 40.50 42.11 39.70 41.50 4.5M
2022-11-22 42.50 42.78 40.00 40.46 5.5M
2022-11-21 43.32 43.76 41.13 43.01 6.2M
2022-11-18 46.97 47.94 45.32 45.75 6.2M
2022-11-17 45.90 46.61 45.06 46.20 5.3M
2022-11-16 47.39 47.39 45.10 45.90 6.3M
2022-11-15 48.61 49.00 46.97 47.95 7.5M
2022-11-14 45.13 53.20 44.70 49.88 12.1M
2022-11-11 45.30 48.30 44.37 44.43 7.9M
2022-11-10 46.83 47.70 44.20 44.51 4.9M
2022-11-09 45.63 47.97 45.50 47.27 6.0M
2022-11-08 45.56 46.20 43.70 45.93 4.6M
2022-11-07 46.16 47.66 45.11 45.80 7.0M
2022-11-04 45.00 47.30 44.58 46.09 7.6M
2022-11-03 46.24 46.49 43.70 44.81 9.3M
2022-11-02 48.06 51.50 45.80 46.24 12.0M
2022-11-01 44.50 50.98 43.72 49.60 10.4M
2022-10-31 40.36 45.69 40.30 45.10 6.4M
2022-10-28 42.00 44.21 40.70 40.70 4.2M
2022-10-27 44.00 45.65 42.42 42.91 7.5M
2022-10-26 40.21 43.88 40.21 43.11 7.7M
2022-10-25 39.60 41.26 37.33 40.96 9.5M
2022-10-24 41.30 41.70 39.51 40.10 8.4M
2022-10-21 40.00 42.57 39.20 42.05 10.7M
2022-10-20 41.30 45.50 40.00 40.55 13.0M
2022-10-19 45.00 45.87 41.88 42.80 12.7M
2022-10-18 44.55 47.66 42.00 46.79 15.1M
2022-10-17 44.00 50.30 43.44 45.86 20.1M
2022-10-14 35.48 48.69 35.28 45.40 23.2M
2022-10-13 38.81 39.48 35.75 36.36 18.0M
2022-10-12 35.50 40.00 35.10 37.02 22.0M