23.00
Last Update: 2025-10-03
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 | 37.99 | 38.93 | 37.70 | 38.93 | 0.1M |
2023-12-28 | 39.00 | 39.02 | 38.12 | 38.14 | 0.2M |
2023-12-27 | 39.41 | 39.73 | 39.03 | 39.19 | 0.1M |
2023-12-26 | 39.39 | 39.95 | 39.39 | 39.57 | 0.1M |
2023-12-22 | 39.33 | 40.01 | 38.89 | 39.00 | 0.2M |
2023-12-21 | 37.95 | 38.61 | 37.95 | 38.61 | 0.1M |
2023-12-20 | 38.50 | 39.18 | 38.25 | 38.34 | 0.2M |
2023-12-19 | 37.06 | 38.49 | 37.00 | 38.48 | 0.1M |
2023-12-18 | 37.61 | 38.00 | 37.15 | 37.16 | 0.1M |
2023-12-15 | 36.31 | 36.98 | 36.26 | 36.73 | 0.1M |
2023-12-14 | 36.65 | 37.79 | 36.65 | 36.96 | 0.2M |
2023-12-13 | 34.09 | 35.46 | 33.90 | 35.46 | 0.1M |
2023-12-12 | 34.60 | 34.75 | 33.32 | 33.76 | 0.3M |
2023-12-11 | 34.46 | 35.38 | 34.16 | 35.24 | 0.2M |
2023-12-08 | 35.19 | 35.55 | 34.51 | 34.94 | 0.2M |
2023-12-07 | 34.81 | 35.15 | 34.07 | 34.53 | 0.2M |
2023-12-06 | 35.02 | 35.20 | 34.34 | 34.48 | 0.2M |
2023-12-05 | 35.82 | 36.05 | 35.26 | 35.27 | 0.1M |
2023-12-04 | 36.48 | 36.59 | 35.78 | 35.80 | 0.2M |
2023-12-01 | 37.05 | 37.56 | 36.82 | 36.88 | 0.1M |
2023-11-30 | 38.45 | 38.72 | 37.05 | 37.25 | 0.2M |
2023-11-29 | 38.45 | 38.45 | 37.95 | 38.33 | 0.1M |
2023-11-28 | 37.70 | 38.38 | 37.70 | 38.06 | 0.1M |
2023-11-27 | 38.05 | 38.17 | 37.49 | 37.99 | 0.1M |
2023-11-24 | 38.00 | 38.82 | 38.00 | 38.23 | 0.1M |
2023-11-22 | 37.50 | 38.33 | 37.29 | 38.28 | 0.1M |
2023-11-21 | 39.00 | 39.14 | 38.38 | 38.85 | 0.0M |
2023-11-20 | 39.81 | 40.00 | 39.25 | 39.35 | 0.1M |
2023-11-17 | 38.57 | 39.57 | 38.57 | 39.02 | 0.1M |
2023-11-16 | 38.64 | 38.92 | 37.68 | 38.31 | 0.1M |
2023-11-15 | 39.44 | 40.22 | 39.39 | 39.39 | 0.1M |
2023-11-14 | 40.00 | 40.10 | 39.61 | 39.80 | 0.2M |
2023-11-13 | 39.00 | 39.62 | 39.00 | 39.61 | 0.5M |
2023-11-10 | 38.70 | 39.20 | 38.26 | 39.02 | 0.1M |
2023-11-09 | 39.46 | 39.90 | 38.61 | 38.61 | 0.0M |
2023-11-08 | 38.99 | 40.28 | 38.86 | 39.31 | 0.1M |
2023-11-07 | 38.83 | 39.10 | 38.12 | 38.25 | 0.1M |
2023-11-06 | 41.30 | 41.30 | 39.69 | 39.82 | 0.0M |
2023-11-03 | 40.93 | 41.44 | 40.38 | 41.06 | 0.0M |
2023-11-02 | 39.60 | 41.36 | 39.15 | 41.30 | 0.1M |
2023-11-01 | 40.14 | 40.52 | 39.41 | 39.47 | 0.0M |
2023-10-31 | 39.72 | 39.95 | 39.04 | 39.86 | 0.0M |
2023-10-30 | 40.03 | 40.65 | 39.44 | 39.73 | 0.1M |
2023-10-27 | 41.58 | 41.65 | 39.81 | 40.28 | 0.2M |
2023-10-26 | 41.23 | 41.66 | 40.68 | 41.40 | 0.0M |
2023-10-25 | 40.50 | 41.33 | 40.50 | 41.28 | 0.0M |
2023-10-24 | 40.96 | 41.23 | 40.45 | 40.58 | 0.1M |
2023-10-23 | 42.25 | 42.46 | 40.25 | 40.89 | 0.1M |
2023-10-20 | 44.24 | 44.70 | 43.15 | 43.27 | 0.1M |
2023-10-19 | 43.81 | 44.95 | 43.72 | 44.55 | 0.1M |
2023-10-18 | 43.75 | 44.97 | 43.75 | 44.57 | 0.1M |
2023-10-17 | 43.00 | 43.70 | 43.00 | 43.59 | 0.0M |
2023-10-16 | 42.35 | 43.56 | 42.24 | 43.45 | 0.0M |
2023-10-13 | 42.32 | 42.82 | 41.90 | 42.35 | 0.1M |
2023-10-12 | 41.70 | 41.90 | 40.85 | 41.33 | 0.0M |
2023-10-11 | 41.40 | 41.76 | 41.10 | 41.46 | 0.0M |
2023-10-10 | 42.00 | 42.46 | 41.76 | 42.10 | 0.1M |
2023-10-09 | 41.51 | 42.43 | 40.84 | 42.30 | 0.1M |
2023-10-06 | 38.01 | 40.01 | 37.84 | 39.49 | 0.1M |
2023-10-05 | 37.61 | 38.29 | 37.28 | 37.54 | 0.2M |
2023-10-04 | 39.45 | 39.83 | 37.50 | 38.27 | 0.2M |
2023-10-03 | 39.66 | 40.85 | 39.66 | 40.59 | 0.1M |
2023-10-02 | 42.80 | 42.95 | 39.92 | 40.42 | 0.1M |
2023-09-29 | 44.07 | 44.07 | 43.01 | 43.25 | 0.1M |
2023-09-28 | 43.19 | 44.41 | 43.19 | 44.00 | 0.1M |
2023-09-27 | 42.40 | 44.02 | 42.33 | 43.73 | 0.1M |
2023-09-26 | 40.85 | 41.72 | 40.71 | 41.29 | 0.1M |
2023-09-25 | 40.45 | 41.44 | 40.45 | 41.12 | 0.0M |
2023-09-22 | 41.23 | 41.68 | 40.73 | 40.85 | 0.3M |
2023-09-21 | 42.31 | 42.68 | 40.68 | 40.68 | 0.2M |
2023-09-20 | 43.20 | 44.01 | 42.42 | 42.42 | 0.1M |
2023-09-19 | 45.20 | 45.20 | 43.54 | 43.97 | 0.1M |
2023-09-18 | 45.00 | 45.10 | 43.63 | 44.32 | 0.1M |
2023-09-15 | 44.77 | 45.22 | 44.16 | 44.34 | 0.0M |
2023-09-14 | 45.00 | 45.78 | 44.85 | 44.85 | 0.1M |
2023-09-13 | 44.46 | 44.94 | 43.98 | 44.48 | 0.2M |
2023-09-12 | 42.83 | 44.66 | 42.71 | 44.61 | 0.3M |
2023-09-11 | 43.81 | 43.93 | 41.79 | 42.04 | 0.1M |
2023-09-08 | 42.85 | 43.94 | 42.85 | 43.48 | 0.2M |
2023-09-07 | 43.45 | 43.72 | 42.60 | 42.74 | 0.3M |
2023-09-06 | 43.68 | 44.42 | 43.00 | 43.64 | 0.1M |
2023-09-05 | 43.13 | 44.85 | 43.13 | 44.03 | 0.6M |
2023-09-01 | 41.36 | 42.86 | 41.36 | 42.44 | 0.2M |
2023-08-31 | 40.86 | 41.08 | 40.41 | 40.85 | 0.0M |
2023-08-30 | 40.53 | 40.98 | 40.50 | 40.60 | 0.0M |
2023-08-29 | 40.10 | 40.50 | 39.84 | 40.46 | 0.1M |
2023-08-28 | 40.00 | 40.81 | 40.00 | 40.26 | 0.0M |
2023-08-25 | 39.69 | 40.35 | 39.24 | 39.89 | 0.1M |
2023-08-24 | 39.21 | 39.96 | 39.12 | 39.44 | 0.0M |
2023-08-23 | 40.12 | 40.16 | 39.00 | 39.30 | 0.2M |
2023-08-22 | 41.62 | 41.78 | 40.92 | 40.94 | 0.1M |
2023-08-21 | 42.33 | 43.00 | 41.38 | 41.84 | 0.1M |
2023-08-18 | 40.52 | 42.21 | 40.52 | 42.09 | 0.1M |
2023-08-17 | 41.16 | 42.22 | 41.11 | 41.25 | 0.1M |
2023-08-16 | 41.60 | 42.32 | 40.60 | 40.66 | 0.1M |
2023-08-15 | 42.61 | 42.83 | 41.46 | 41.65 | 0.1M |
2023-08-14 | 43.32 | 43.80 | 42.60 | 43.20 | 0.1M |
2023-08-11 | 41.82 | 44.03 | 41.82 | 43.87 | 0.2M |
2023-08-10 | 41.84 | 42.63 | 41.40 | 41.79 | 0.1M |
2023-08-09 | 42.26 | 43.12 | 41.77 | 41.87 | 0.1M |
2023-08-08 | 40.81 | 41.97 | 40.56 | 41.88 | 0.1M |
2023-08-07 | 41.66 | 42.35 | 41.66 | 42.00 | 0.1M |
2023-08-04 | 40.20 | 42.59 | 40.20 | 41.66 | 0.5M |
2023-08-03 | 38.06 | 40.53 | 38.06 | 39.70 | 0.1M |
2023-08-02 | 40.12 | 40.12 | 38.81 | 39.66 | 0.2M |
2023-08-01 | 40.51 | 41.08 | 40.23 | 40.75 | 1.2M |
2023-07-31 | 40.40 | 41.25 | 40.40 | 41.18 | 0.3M |
2023-07-28 | 39.88 | 40.19 | 39.47 | 40.10 | 0.1M |
2023-07-27 | 41.41 | 41.41 | 39.63 | 40.50 | 0.2M |
2023-07-26 | 40.71 | 41.21 | 40.69 | 40.87 | 0.1M |
2023-07-25 | 40.24 | 42.04 | 40.15 | 41.50 | 0.2M |
2023-07-24 | 39.10 | 41.12 | 38.99 | 40.42 | 0.2M |
2023-07-21 | 38.49 | 38.86 | 38.30 | 38.86 | 0.0M |
2023-07-20 | 38.30 | 38.95 | 38.27 | 38.58 | 0.1M |
2023-07-19 | 38.22 | 38.81 | 38.05 | 38.26 | 0.1M |
2023-07-18 | 37.18 | 38.95 | 37.18 | 38.22 | 0.1M |
2023-07-17 | 37.25 | 37.60 | 37.08 | 37.45 | 0.1M |
2023-07-14 | 39.21 | 39.21 | 37.40 | 37.49 | 0.1M |
2023-07-13 | 39.31 | 39.95 | 38.76 | 39.51 | 0.1M |
2023-07-12 | 39.00 | 39.96 | 39.00 | 39.41 | 0.1M |
2023-07-11 | 37.20 | 38.92 | 37.00 | 38.35 | 0.2M |
2023-07-10 | 37.00 | 37.24 | 36.45 | 36.79 | 0.1M |
2023-07-07 | 35.43 | 37.30 | 35.43 | 36.68 | 0.2M |
2023-07-06 | 36.30 | 36.31 | 35.32 | 35.72 | 0.1M |
2023-07-05 | 37.81 | 37.81 | 36.77 | 37.02 | 0.1M |
2023-07-03 | 37.29 | 37.50 | 36.79 | 37.20 | 0.0M |
2023-06-30 | 36.85 | 37.50 | 36.83 | 37.32 | 0.1M |
2023-06-29 | 36.15 | 36.56 | 35.78 | 36.56 | 0.1M |
2023-06-28 | 35.23 | 35.95 | 35.00 | 35.52 | 0.1M |
2023-06-27 | 35.14 | 35.67 | 35.05 | 35.22 | 0.1M |
2023-06-26 | 34.19 | 35.66 | 34.19 | 35.33 | 0.2M |
2023-06-23 | 34.38 | 34.46 | 34.09 | 34.23 | 0.1M |
2023-06-22 | 35.00 | 35.21 | 34.68 | 34.71 | 0.1M |
2023-06-21 | 35.12 | 35.95 | 35.00 | 35.66 | 0.1M |
2023-06-20 | 36.03 | 36.11 | 35.05 | 35.38 | 0.1M |
2023-06-16 | 36.99 | 36.99 | 36.09 | 36.39 | 0.1M |
2023-06-15 | 36.64 | 37.06 | 36.36 | 36.36 | 0.1M |
2023-06-14 | 37.11 | 37.74 | 36.24 | 36.60 | 0.1M |
2023-06-13 | 37.60 | 38.17 | 36.86 | 36.92 | 0.2M |
2023-06-12 | 37.12 | 37.50 | 36.80 | 37.34 | 0.2M |
2023-06-09 | 37.34 | 38.23 | 37.30 | 37.50 | 0.1M |
2023-06-08 | 37.75 | 38.15 | 36.82 | 37.92 | 0.2M |
2023-06-07 | 37.55 | 38.73 | 37.55 | 38.19 | 0.2M |
2023-06-06 | 37.13 | 37.65 | 36.63 | 37.47 | 0.1M |
2023-06-05 | 38.50 | 38.95 | 37.48 | 37.64 | 0.1M |
2023-06-02 | 36.92 | 38.05 | 36.91 | 37.79 | 0.1M |
2023-06-01 | 35.75 | 37.14 | 35.70 | 36.28 | 0.1M |
2023-05-31 | 36.30 | 36.56 | 35.68 | 35.68 | 0.1M |
2023-05-30 | 36.11 | 36.77 | 36.09 | 36.70 | 0.1M |
2023-05-26 | 37.03 | 37.17 | 36.71 | 37.05 | 0.0M |
2023-05-25 | 36.75 | 37.17 | 36.42 | 36.92 | 0.0M |
2023-05-24 | 38.21 | 38.36 | 37.30 | 37.37 | 0.1M |
2023-05-23 | 37.42 | 38.39 | 37.42 | 37.82 | 0.1M |
2023-05-22 | 37.38 | 37.65 | 36.95 | 37.23 | 0.1M |
2023-05-19 | 37.29 | 38.36 | 37.11 | 37.38 | 0.1M |
2023-05-18 | 36.66 | 36.83 | 35.95 | 36.30 | 0.1M |
2023-05-17 | 36.51 | 37.29 | 36.35 | 37.02 | 0.1M |
2023-05-16 | 36.47 | 36.88 | 36.16 | 36.26 | 0.0M |
2023-05-15 | 36.20 | 36.98 | 36.20 | 36.55 | 0.1M |
2023-05-12 | 36.50 | 36.51 | 35.71 | 35.71 | 0.1M |
2023-05-11 | 34.95 | 36.15 | 34.72 | 36.15 | 0.1M |
2023-05-10 | 36.80 | 36.96 | 34.80 | 35.06 | 0.9M |
2023-05-09 | 37.09 | 37.80 | 36.88 | 37.15 | 0.1M |
2023-05-08 | 38.53 | 39.24 | 37.10 | 37.10 | 0.2M |
2023-05-05 | 38.07 | 39.21 | 38.02 | 38.85 | 0.2M |
2023-05-04 | 37.02 | 38.08 | 36.56 | 36.80 | 0.5M |
2023-05-03 | 37.98 | 38.35 | 37.27 | 37.35 | 0.3M |
2023-05-02 | 38.73 | 38.73 | 37.53 | 38.40 | 0.1M |
2023-05-01 | 39.41 | 40.09 | 39.12 | 39.42 | 0.1M |
2023-04-28 | 38.60 | 40.40 | 38.60 | 40.20 | 0.1M |
2023-04-27 | 38.50 | 39.16 | 38.37 | 38.50 | 0.1M |
2023-04-26 | 39.11 | 39.52 | 38.23 | 38.53 | 0.2M |
2023-04-25 | 40.34 | 40.34 | 38.93 | 39.61 | 0.1M |
2023-04-24 | 40.22 | 41.30 | 40.08 | 41.14 | 0.1M |
2023-04-21 | 40.03 | 40.69 | 39.80 | 40.69 | 0.1M |
2023-04-20 | 39.94 | 40.50 | 39.82 | 40.25 | 0.1M |
2023-04-19 | 40.23 | 40.91 | 39.78 | 40.85 | 0.1M |
2023-04-18 | 41.19 | 41.49 | 40.55 | 41.37 | 0.1M |
2023-04-17 | 43.05 | 43.05 | 41.15 | 42.85 | 0.1M |
2023-04-14 | 42.83 | 43.51 | 42.29 | 43.51 | 0.1M |
2023-04-13 | 42.90 | 43.30 | 42.81 | 43.30 | 0.1M |
2023-04-12 | 43.08 | 43.51 | 42.60 | 43.08 | 0.1M |
2023-04-11 | 42.15 | 43.15 | 42.15 | 42.62 | 0.1M |
2023-04-10 | 41.17 | 42.75 | 41.17 | 41.53 | 0.2M |
2023-04-06 | 42.36 | 42.36 | 41.39 | 41.43 | 0.1M |
2023-04-05 | 42.62 | 43.38 | 42.07 | 42.88 | 0.1M |
2023-04-04 | 43.95 | 44.06 | 42.26 | 43.69 | 0.4M |
2023-04-03 | 44.50 | 44.72 | 43.05 | 43.40 | 0.3M |
2023-03-31 | 40.80 | 41.30 | 40.56 | 41.00 | 0.1M |
2023-03-30 | 40.97 | 41.07 | 40.26 | 40.80 | 0.1M |
2023-03-29 | 41.01 | 41.25 | 40.15 | 40.52 | 0.1M |
2023-03-28 | 38.42 | 40.68 | 38.42 | 40.59 | 0.4M |
2023-03-27 | 37.02 | 38.38 | 36.65 | 38.12 | 0.1M |
2023-03-24 | 36.02 | 37.09 | 35.65 | 36.70 | 0.1M |
2023-03-23 | 37.55 | 38.04 | 36.30 | 37.05 | 0.1M |
2023-03-22 | 38.51 | 38.95 | 37.25 | 37.25 | 0.1M |
2023-03-21 | 38.03 | 39.18 | 37.96 | 38.84 | 0.2M |
2023-03-20 | 37.86 | 38.00 | 36.95 | 37.58 | 0.1M |
2023-03-17 | 37.00 | 37.98 | 36.53 | 37.10 | 0.2M |
2023-03-16 | 35.00 | 37.56 | 34.50 | 37.50 | 0.2M |
2023-03-15 | 36.50 | 36.71 | 34.19 | 35.42 | 0.7M |
2023-03-14 | 38.30 | 40.00 | 37.24 | 38.66 | 0.2M |
2023-03-13 | 36.95 | 38.59 | 35.85 | 37.61 | 0.3M |
2023-03-10 | 38.85 | 39.56 | 37.95 | 38.23 | 0.4M |
2023-03-09 | 41.26 | 41.63 | 38.96 | 39.21 | 0.2M |
2023-03-08 | 40.05 | 41.70 | 39.33 | 40.47 | 0.2M |
2023-03-07 | 39.45 | 39.90 | 38.76 | 39.09 | 0.3M |
2023-03-06 | 38.98 | 40.19 | 38.98 | 39.90 | 0.1M |
2023-03-03 | 37.50 | 39.91 | 37.50 | 39.50 | 0.1M |
2023-03-02 | 37.65 | 38.84 | 37.65 | 38.56 | 0.1M |
2023-03-01 | 36.87 | 38.40 | 36.80 | 38.08 | 0.3M |
2023-02-28 | 37.55 | 38.79 | 36.86 | 36.86 | 0.3M |
2023-02-27 | 37.79 | 37.79 | 36.80 | 37.43 | 0.1M |
2023-02-24 | 36.80 | 37.55 | 36.42 | 37.34 | 0.2M |
2023-02-23 | 37.80 | 38.11 | 36.92 | 37.62 | 0.2M |
2023-02-22 | 38.05 | 38.16 | 36.40 | 36.84 | 0.5M |
2023-02-21 | 39.00 | 39.48 | 37.90 | 38.16 | 0.5M |
2023-02-17 | 40.00 | 40.00 | 38.36 | 38.93 | 0.7M |
2023-02-16 | 41.00 | 42.08 | 40.64 | 40.77 | 0.1M |
2023-02-15 | 43.42 | 43.53 | 40.94 | 41.19 | 0.3M |
2023-02-14 | 42.72 | 45.18 | 42.70 | 44.51 | 0.1M |
2023-02-13 | 43.55 | 43.60 | 42.56 | 42.89 | 0.1M |
2023-02-10 | 42.30 | 43.90 | 42.30 | 43.77 | 0.2M |
2023-02-09 | 41.92 | 42.50 | 41.18 | 41.40 | 0.1M |
2023-02-08 | 42.61 | 43.09 | 41.91 | 42.13 | 0.1M |
2023-02-07 | 40.00 | 42.82 | 40.00 | 42.80 | 0.1M |
2023-02-06 | 39.66 | 40.00 | 38.47 | 39.82 | 0.1M |
2023-02-03 | 40.63 | 42.19 | 39.29 | 39.53 | 0.2M |
2023-02-02 | 41.14 | 41.43 | 39.85 | 40.69 | 0.2M |
2023-02-01 | 42.42 | 42.60 | 40.56 | 41.68 | 0.1M |
2023-01-31 | 42.02 | 42.92 | 41.80 | 42.92 | 0.1M |
2023-01-30 | 43.61 | 44.19 | 42.24 | 42.25 | 0.2M |
2023-01-27 | 45.12 | 46.00 | 44.72 | 44.77 | 0.2M |
2023-01-26 | 43.41 | 45.24 | 42.99 | 45.17 | 0.1M |
2023-01-25 | 42.15 | 42.69 | 40.60 | 42.69 | 0.1M |
2023-01-24 | 44.26 | 44.90 | 42.00 | 42.69 | 0.1M |
2023-01-23 | 45.39 | 45.73 | 44.50 | 44.50 | 0.1M |
2023-01-20 | 44.01 | 45.23 | 44.00 | 45.02 | 0.1M |
2023-01-19 | 42.50 | 44.22 | 42.11 | 44.00 | 0.1M |
2023-01-18 | 43.15 | 45.17 | 42.57 | 42.75 | 0.3M |
2023-01-17 | 43.65 | 44.07 | 42.84 | 42.96 | 0.1M |
2023-01-13 | 43.93 | 44.19 | 43.00 | 43.57 | 0.1M |
2023-01-12 | 42.72 | 44.60 | 42.50 | 43.92 | 0.4M |
2023-01-11 | 42.82 | 43.10 | 41.91 | 42.27 | 0.1M |
2023-01-10 | 42.01 | 42.60 | 41.30 | 42.33 | 0.1M |
2023-01-09 | 43.10 | 44.65 | 42.16 | 42.26 | 0.1M |
2023-01-06 | 40.98 | 42.75 | 40.98 | 41.92 | 0.2M |
2023-01-05 | 38.87 | 40.84 | 38.87 | 40.22 | 0.1M |
2023-01-04 | 37.87 | 39.96 | 37.87 | 39.25 | 0.1M |
2023-01-03 | 40.32 | 41.06 | 38.30 | 39.04 | 0.2M |