Meridianlink

MLNK
🏛️ usa →
19.93
Last Update: 2025-10-01
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
2022-12-30 13.69 13.85 13.49 13.73 0.1M
2022-12-29 13.38 13.89 13.33 13.72 0.1M
2022-12-28 13.15 13.56 13.10 13.35 0.1M
2022-12-27 13.36 13.36 13.00 13.18 0.1M
2022-12-23 13.15 13.41 13.03 13.33 0.1M
2022-12-22 13.53 13.58 13.07 13.19 0.1M
2022-12-21 13.67 13.88 13.58 13.66 0.1M
2022-12-20 13.70 13.81 13.50 13.51 0.1M
2022-12-19 14.00 14.15 13.75 13.77 0.2M
2022-12-16 13.88 14.34 13.88 14.13 0.3M
2022-12-15 14.11 14.49 13.80 13.98 0.1M
2022-12-14 14.32 14.92 14.20 14.33 0.2M
2022-12-13 14.13 14.44 14.04 14.34 0.2M
2022-12-12 13.40 14.03 13.23 13.80 0.1M
2022-12-09 13.19 13.46 12.98 13.37 0.2M
2022-12-08 13.64 13.67 13.21 13.27 0.1M
2022-12-07 14.04 14.04 13.47 13.58 0.1M
2022-12-06 14.75 14.75 13.85 14.01 0.1M
2022-12-05 15.17 15.17 14.58 14.70 0.1M
2022-12-02 15.11 15.59 15.01 15.10 0.1M
2022-12-01 14.59 15.13 14.59 15.06 0.2M
2022-11-30 14.68 14.78 14.30 14.68 0.1M
2022-11-29 14.52 14.77 14.52 14.56 0.1M
2022-11-28 14.55 14.77 14.52 14.65 0.1M
2022-11-25 14.73 14.93 14.73 14.83 0.0M
2022-11-23 14.64 14.85 14.23 14.75 0.1M
2022-11-22 14.61 14.71 14.44 14.54 0.1M
2022-11-21 14.64 14.77 14.49 14.57 0.1M
2022-11-18 14.85 14.85 14.43 14.54 0.1M
2022-11-17 14.47 14.75 14.33 14.61 0.2M
2022-11-16 15.06 15.16 14.49 14.53 0.1M
2022-11-15 15.47 15.85 15.07 15.18 0.1M
2022-11-14 15.29 15.61 15.04 15.29 0.1M
2022-11-11 15.24 15.66 15.18 15.26 0.1M
2022-11-10 15.06 15.48 14.90 15.29 0.1M
2022-11-09 13.97 14.63 13.86 14.46 0.3M
2022-11-08 15.40 15.40 12.49 13.86 0.6M
2022-11-07 16.20 16.30 15.92 16.14 0.1M
2022-11-04 16.39 16.53 15.84 16.26 0.2M
2022-11-03 16.63 16.84 16.29 16.33 0.1M
2022-11-02 17.58 17.80 16.83 16.85 0.1M
2022-11-01 18.06 18.28 17.60 17.63 0.1M
2022-10-31 17.54 18.05 17.54 18.00 0.1M
2022-10-28 17.68 18.05 17.52 17.59 0.4M
2022-10-27 17.27 17.67 17.27 17.60 0.1M
2022-10-26 17.34 17.70 17.21 17.39 0.1M
2022-10-25 16.77 17.44 16.77 17.34 0.1M
2022-10-24 16.97 16.97 16.68 16.87 0.1M
2022-10-21 16.84 17.08 16.57 17.00 0.1M
2022-10-20 16.88 17.26 16.73 16.83 0.1M
2022-10-19 16.72 17.27 16.70 17.02 0.2M
2022-10-18 17.49 17.95 16.48 16.73 0.5M
2022-10-17 17.43 17.50 17.34 17.50 0.1M
2022-10-14 17.23 17.31 16.95 17.07 0.1M
2022-10-13 16.67 17.26 16.31 17.21 0.1M
2022-10-12 17.11 17.32 16.82 16.88 0.2M
2022-10-11 16.90 17.29 16.50 17.11 0.1M
2022-10-10 17.24 17.24 16.79 17.02 0.1M
2022-10-07 17.53 17.53 17.12 17.25 0.2M
2022-10-06 17.45 17.75 17.45 17.62 0.1M
2022-10-05 17.54 17.77 17.45 17.55 0.1M
2022-10-04 17.27 17.91 17.27 17.79 0.4M
2022-10-03 16.25 17.03 16.05 17.02 0.1M
2022-09-30 17.26 17.50 16.23 16.28 0.1M
2022-09-29 16.86 17.34 16.83 17.33 0.1M
2022-09-28 16.24 17.19 16.24 17.05 0.1M
2022-09-27 16.23 16.38 16.10 16.22 0.1M
2022-09-26 15.78 16.22 15.78 16.13 0.1M
2022-09-23 15.77 16.05 15.64 15.86 0.1M
2022-09-22 16.52 16.52 15.93 15.95 0.1M
2022-09-21 16.71 16.86 16.49 16.53 0.1M
2022-09-20 16.57 16.73 16.48 16.68 0.1M
2022-09-19 16.93 16.93 16.44 16.77 0.1M
2022-09-16 16.83 17.07 16.54 17.02 0.5M
2022-09-15 17.23 17.48 16.89 16.96 0.1M
2022-09-14 17.49 17.59 17.00 17.40 0.1M
2022-09-13 17.56 17.78 17.41 17.47 0.1M
2022-09-12 17.86 17.95 17.80 17.95 0.1M
2022-09-09 17.73 17.95 17.56 17.86 0.1M
2022-09-08 17.81 17.90 17.54 17.58 0.1M
2022-09-07 17.51 17.98 17.51 17.94 0.1M
2022-09-06 17.49 17.84 17.37 17.48 0.1M
2022-09-02 17.44 17.67 17.15 17.38 0.1M
2022-09-01 17.17 17.23 16.53 17.20 0.1M
2022-08-31 17.53 17.56 17.34 17.37 0.4M
2022-08-30 17.40 17.57 16.97 17.21 0.5M
2022-08-29 17.08 17.44 17.08 17.38 0.1M
2022-08-26 17.20 17.57 17.12 17.23 0.1M
2022-08-25 17.24 17.30 16.98 17.29 0.1M
2022-08-24 16.55 17.24 16.16 17.20 0.2M
2022-08-23 17.89 18.13 16.74 16.81 0.1M
2022-08-22 17.78 18.04 17.72 18.00 0.1M
2022-08-19 17.83 18.07 17.37 18.01 0.1M
2022-08-18 17.89 18.09 17.89 17.94 0.1M
2022-08-17 17.75 18.16 17.64 18.15 0.1M
2022-08-16 17.77 17.99 17.51 17.92 0.1M
2022-08-15 17.98 18.08 17.51 17.97 0.1M
2022-08-12 18.09 18.22 17.96 18.19 0.1M
2022-08-11 18.41 18.45 18.14 18.14 0.1M
2022-08-10 18.04 18.47 17.87 18.18 0.4M
2022-08-09 18.29 18.29 17.92 18.09 0.1M
2022-08-08 18.18 18.55 18.02 18.31 0.1M
2022-08-05 18.01 18.20 18.01 18.17 0.3M
2022-08-04 18.19 18.20 18.02 18.16 0.1M
2022-08-03 17.99 18.20 17.90 18.16 0.2M
2022-08-02 17.15 17.86 17.15 17.74 0.1M
2022-08-01 16.97 17.50 16.80 17.35 0.1M
2022-07-29 16.88 17.08 16.61 17.05 0.1M
2022-07-28 17.30 17.30 16.74 16.97 0.1M
2022-07-27 16.99 17.55 16.96 17.41 0.0M
2022-07-26 16.53 16.84 16.24 16.78 0.1M
2022-07-25 17.37 17.37 16.42 16.72 0.1M
2022-07-22 18.11 18.11 17.10 17.34 0.1M
2022-07-21 18.17 18.20 17.93 18.11 0.1M
2022-07-20 17.70 18.20 17.70 18.20 0.1M
2022-07-19 18.19 18.20 17.92 18.16 0.1M
2022-07-18 18.19 18.20 17.92 17.99 0.2M
2022-07-15 17.77 18.13 17.53 18.08 0.1M
2022-07-14 16.90 17.58 16.79 17.48 0.1M
2022-07-13 16.92 17.34 16.90 17.14 0.1M
2022-07-12 17.66 17.74 17.26 17.29 0.1M
2022-07-11 17.67 17.80 17.47 17.58 0.1M
2022-07-08 17.50 18.05 17.50 17.68 0.1M
2022-07-07 17.86 18.06 17.71 17.84 0.1M
2022-07-06 17.88 18.00 17.58 17.67 0.1M
2022-07-05 17.32 17.91 17.10 17.88 0.1M
2022-07-01 16.54 17.72 16.44 17.66 0.1M
2022-06-30 16.63 16.80 16.24 16.70 0.1M
2022-06-29 17.49 17.49 16.88 16.99 0.1M
2022-06-28 17.87 17.87 17.25 17.40 0.1M
2022-06-27 18.47 18.47 17.58 17.69 0.2M
2022-06-24 17.72 18.53 17.72 18.52 0.4M
2022-06-23 16.82 17.59 16.74 17.57 0.1M
2022-06-22 16.00 17.03 16.00 16.65 0.1M
2022-06-21 16.18 16.88 16.16 16.24 0.1M
2022-06-17 15.86 16.29 15.57 15.89 0.1M
2022-06-16 15.67 15.90 15.15 15.75 0.1M
2022-06-15 15.80 16.56 15.80 16.16 0.1M
2022-06-14 15.62 15.84 15.31 15.54 0.1M
2022-06-13 15.69 15.86 15.13 15.40 0.1M
2022-06-10 17.10 17.10 15.95 16.12 0.1M
2022-06-09 17.75 17.88 17.24 17.45 0.1M
2022-06-08 18.06 18.48 17.89 17.95 0.1M
2022-06-07 17.44 18.16 17.29 18.16 0.1M
2022-06-06 18.32 18.51 17.53 17.64 0.1M
2022-06-03 18.03 18.27 17.41 18.12 0.4M
2022-06-02 17.98 18.23 17.96 18.19 0.3M
2022-06-01 18.03 18.19 17.43 18.12 0.5M
2022-05-31 17.92 18.15 17.39 17.83 0.3M
2022-05-27 17.98 18.57 17.94 18.25 0.2M
2022-05-26 17.99 18.84 17.41 17.75 0.5M
2022-05-25 17.65 18.00 17.58 17.95 0.1M
2022-05-24 17.55 18.00 17.20 17.89 0.1M
2022-05-23 17.22 17.96 17.15 17.80 0.1M
2022-05-20 16.65 17.26 16.49 17.19 0.1M
2022-05-19 15.94 16.69 15.93 16.42 0.1M
2022-05-18 16.24 16.81 15.73 16.06 0.1M
2022-05-17 16.24 16.60 15.44 16.56 0.1M
2022-05-16 16.41 16.75 15.94 16.08 0.1M
2022-05-13 15.22 17.29 14.91 16.57 0.2M
2022-05-12 14.19 14.99 13.81 14.49 0.1M
2022-05-11 15.21 15.21 14.08 14.18 0.1M
2022-05-10 15.89 15.89 14.86 15.22 0.1M
2022-05-09 15.73 15.86 15.16 15.50 0.1M
2022-05-06 16.21 16.29 15.41 15.94 0.1M
2022-05-05 17.14 17.14 16.22 16.39 0.1M
2022-05-04 16.54 17.49 16.03 17.46 0.1M
2022-05-03 16.47 16.73 16.24 16.55 0.1M
2022-05-02 16.23 16.64 15.96 16.61 0.1M
2022-04-29 16.45 16.77 16.09 16.15 0.1M
2022-04-28 16.75 16.82 15.95 16.61 0.1M
2022-04-27 17.01 17.31 16.59 16.68 0.1M
2022-04-26 17.64 17.64 16.91 16.97 0.1M
2022-04-25 17.11 17.94 17.11 17.85 0.1M
2022-04-22 17.71 17.84 17.07 17.27 0.1M
2022-04-21 18.52 18.61 17.69 17.76 0.1M
2022-04-20 18.64 18.64 18.21 18.35 0.1M
2022-04-19 18.31 18.69 18.14 18.57 0.0M
2022-04-18 18.52 18.85 18.01 18.24 0.1M
2022-04-14 18.90 19.01 18.51 18.73 0.1M
2022-04-13 18.29 18.61 18.18 18.50 0.1M
2022-04-12 18.38 18.43 17.80 18.18 0.1M
2022-04-11 18.14 18.51 17.99 18.22 0.1M
2022-04-08 18.26 18.59 18.20 18.29 0.1M
2022-04-07 18.39 18.64 18.17 18.38 0.1M
2022-04-06 18.22 18.51 17.92 18.45 0.2M
2022-04-05 18.76 18.80 18.28 18.46 0.1M
2022-04-04 18.65 19.39 18.65 18.78 0.1M
2022-04-01 18.17 19.11 18.15 18.50 0.4M
2022-03-31 18.18 18.40 18.02 18.10 0.1M
2022-03-30 18.51 18.83 18.22 18.26 0.1M
2022-03-29 18.26 18.86 18.26 18.65 0.1M
2022-03-28 17.81 18.07 17.64 17.94 0.1M
2022-03-25 18.75 18.75 17.85 17.88 0.1M
2022-03-24 19.10 19.16 18.66 18.73 0.2M
2022-03-23 18.25 19.49 18.00 19.07 0.7M
2022-03-22 18.23 19.02 18.12 18.49 0.4M
2022-03-21 19.00 19.30 17.94 18.21 0.3M
2022-03-18 19.76 20.32 19.22 19.22 1.7M
2022-03-17 19.42 20.00 19.15 19.81 0.4M
2022-03-16 18.81 19.80 18.67 19.59 0.3M
2022-03-15 18.82 19.14 17.76 18.98 0.4M
2022-03-14 18.75 19.67 18.54 18.93 0.2M
2022-03-11 17.28 19.06 17.28 18.74 0.2M
2022-03-10 18.79 19.09 18.55 18.58 0.2M
2022-03-09 18.34 19.46 18.34 19.21 0.2M
2022-03-08 17.80 18.09 17.39 17.90 0.3M
2022-03-07 18.12 18.46 17.59 17.78 0.2M
2022-03-04 18.13 18.41 17.56 18.21 0.2M
2022-03-03 19.47 19.47 18.10 18.38 0.2M
2022-03-02 19.92 20.00 18.94 19.22 0.2M
2022-03-01 19.45 20.12 19.27 19.69 0.2M
2022-02-28 19.01 19.89 18.86 19.58 0.2M
2022-02-25 19.37 19.62 18.74 19.14 0.1M
2022-02-24 17.56 19.32 17.56 19.31 0.3M
2022-02-23 17.67 18.40 17.30 17.99 0.3M
2022-02-22 17.74 18.53 17.25 17.49 0.5M
2022-02-18 17.95 18.18 17.23 17.59 0.2M
2022-02-17 19.40 19.43 17.54 17.95 0.3M
2022-02-16 19.63 19.66 19.12 19.56 0.2M
2022-02-15 19.45 19.79 19.20 19.76 0.2M
2022-02-14 19.21 19.53 18.76 19.12 0.1M
2022-02-11 19.85 19.90 18.44 19.18 0.3M
2022-02-10 19.93 20.83 19.72 19.88 0.2M
2022-02-09 20.27 21.12 20.27 20.39 0.1M
2022-02-08 19.73 20.61 19.34 20.29 0.2M
2022-02-07 19.22 19.99 19.01 19.64 0.1M
2022-02-04 18.91 19.60 18.33 19.26 0.1M
2022-02-03 18.68 19.27 18.55 18.99 0.2M
2022-02-02 18.79 19.19 18.42 19.06 0.2M
2022-02-01 19.43 19.65 18.66 18.76 0.2M
2022-01-31 18.03 19.51 18.03 19.39 0.1M
2022-01-28 17.78 18.10 16.93 18.08 0.1M
2022-01-27 18.23 18.46 17.57 17.62 0.1M
2022-01-26 18.29 18.54 17.46 17.97 0.1M
2022-01-25 17.63 18.23 16.98 17.81 0.3M
2022-01-24 16.48 18.41 16.08 18.04 0.2M
2022-01-21 16.91 17.88 16.60 16.76 0.2M
2022-01-20 17.40 18.00 16.98 17.15 0.1M
2022-01-19 17.20 17.61 16.94 17.14 0.1M
2022-01-18 17.93 18.27 17.15 17.16 0.2M
2022-01-14 17.46 18.33 17.46 18.29 0.2M
2022-01-13 18.44 18.60 17.70 17.83 0.1M
2022-01-12 18.84 19.10 18.22 18.62 0.1M
2022-01-11 18.33 18.90 18.01 18.68 0.1M
2022-01-10 17.77 18.32 17.41 18.31 0.2M
2022-01-07 18.01 18.28 17.26 18.07 0.2M
2022-01-06 17.79 18.59 17.51 18.08 0.2M
2022-01-05 19.54 19.54 17.89 18.06 0.3M
2022-01-04 20.47 20.57 19.27 19.60 0.2M
2022-01-03 21.66 21.66 20.00 20.58 0.2M