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
2021-12-31 33.36 33.53 33.02 33.04 0.1M
2021-12-30 32.84 33.44 32.84 33.28 0.1M
2021-12-29 32.10 33.07 32.05 32.88 0.1M
2021-12-28 31.81 32.23 31.64 32.05 0.1M
2021-12-27 31.23 31.99 31.05 31.96 0.1M
2021-12-23 31.42 31.66 31.00 31.20 0.2M
2021-12-22 31.48 31.62 30.49 31.27 0.2M
2021-12-21 31.44 32.14 30.27 31.34 0.3M
2021-12-20 31.53 31.77 30.32 31.13 0.4M
2021-12-17 31.76 32.73 31.50 31.71 0.8M
2021-12-16 31.61 32.40 30.51 32.02 0.4M
2021-12-15 30.96 31.81 30.09 31.29 0.2M
2021-12-14 29.00 31.20 28.82 30.97 0.3M
2021-12-13 32.01 32.18 31.21 31.26 0.2M
2021-12-10 32.32 32.32 31.85 32.10 0.1M
2021-12-09 32.33 32.39 31.67 32.03 0.1M
2021-12-08 32.56 33.14 32.25 32.60 0.2M
2021-12-07 32.57 33.24 32.37 32.50 0.2M
2021-12-06 33.27 33.53 32.39 32.46 0.2M
2021-12-03 32.30 33.20 32.13 32.84 0.3M
2021-12-02 31.44 33.48 31.27 32.38 0.2M
2021-12-01 31.80 32.49 31.21 31.38 0.3M
2021-11-30 32.12 32.12 31.04 31.37 0.6M
2021-11-29 32.47 32.87 31.82 32.23 0.1M
2021-11-26 33.01 34.41 32.06 32.44 0.1M
2021-11-24 33.71 34.97 32.78 33.57 0.1M
2021-11-23 33.79 33.92 33.58 33.73 0.1M
2021-11-22 33.40 33.96 32.57 33.55 0.1M
2021-11-19 33.96 34.45 32.78 33.24 0.3M
2021-11-18 33.32 34.46 33.32 34.22 0.5M
2021-11-17 33.54 33.54 32.59 33.19 0.1M
2021-11-16 34.05 34.20 33.55 33.68 0.1M
2021-11-15 33.62 34.44 33.30 34.07 0.2M
2021-11-12 34.51 34.71 33.37 33.52 0.2M
2021-11-11 34.00 34.87 33.38 34.19 0.3M
2021-11-10 33.34 34.22 33.16 34.08 0.2M
2021-11-09 32.83 34.03 32.55 33.30 0.1M
2021-11-08 33.63 33.91 32.34 32.66 0.3M
2021-11-05 32.80 34.06 32.15 33.63 0.2M
2021-11-04 32.25 32.76 31.83 32.24 0.1M
2021-11-03 30.41 32.46 30.41 32.21 0.2M
2021-11-02 30.44 30.96 30.37 30.50 0.1M
2021-11-01 30.08 30.85 29.70 30.71 0.1M
2021-10-29 30.95 30.95 29.90 30.14 0.1M
2021-10-27 31.25 31.25 30.39 30.77 0.1M
2021-10-26 30.97 31.55 30.79 31.25 0.2M
2021-10-25 30.48 31.11 30.26 30.92 0.1M
2021-10-22 31.08 31.63 30.37 30.68 0.1M
2021-10-21 31.47 31.82 30.90 31.12 0.1M
2021-10-20 31.21 31.68 30.99 31.63 0.2M
2021-10-19 31.72 31.72 30.81 31.20 0.2M
2021-10-18 31.38 31.83 31.12 31.55 0.2M
2021-10-15 32.13 32.20 31.28 31.43 0.1M
2021-10-14 31.99 32.28 31.63 31.77 0.2M
2021-10-13 32.03 32.54 31.03 32.07 0.2M
2021-10-12 31.65 32.23 31.42 32.09 0.2M
2021-10-11 31.31 31.78 31.13 31.61 0.3M
2021-10-08 31.45 31.69 31.11 31.18 0.1M
2021-10-07 31.19 31.84 30.78 31.48 0.2M
2021-10-06 30.86 31.13 29.87 31.13 0.3M
2021-10-05 31.36 31.47 31.07 31.16 0.3M
2021-10-04 31.63 31.63 31.03 31.23 0.2M
2021-10-01 30.77 31.76 30.53 31.42 0.3M
2021-09-30 31.04 31.13 30.64 30.71 0.3M
2021-09-29 30.54 31.17 30.38 31.00 0.3M
2021-09-28 30.24 30.60 30.01 30.46 0.3M
2021-09-27 29.99 30.46 29.67 30.36 0.3M
2021-09-24 29.97 30.10 29.48 30.03 0.1M
2021-09-23 29.86 30.11 29.51 29.93 0.2M
2021-09-22 29.47 30.01 28.93 29.73 0.3M
2021-09-21 29.39 29.88 29.28 29.33 0.3M
2021-09-20 29.16 29.84 29.08 29.37 0.4M
2021-09-17 30.21 30.76 29.05 29.11 3.1M
2021-09-16 29.79 30.29 29.70 30.21 0.4M
2021-09-15 29.26 30.01 29.26 29.87 0.3M
2021-09-14 29.32 29.52 29.04 29.46 0.1M
2021-09-13 28.89 29.44 28.86 29.27 0.2M
2021-09-10 29.11 29.49 28.66 28.89 0.1M
2021-09-09 29.72 29.92 29.11 29.17 0.5M
2021-09-08 29.61 29.87 29.38 29.72 0.3M
2021-09-07 30.13 30.87 29.69 29.80 0.3M
2021-09-03 30.11 30.24 29.79 30.13 0.2M
2021-09-02 29.92 30.29 29.86 30.12 0.2M
2021-09-01 30.06 30.89 29.82 29.95 0.3M
2021-08-31 30.56 30.78 29.98 30.06 0.3M
2021-08-30 30.29 30.51 29.50 30.24 0.2M
2021-08-27 30.39 30.60 29.12 30.13 0.3M
2021-08-26 30.27 30.64 29.71 30.29 0.2M
2021-08-25 30.11 30.72 30.01 30.30 0.2M
2021-08-24 29.80 30.25 29.62 30.08 0.1M
2021-08-23 30.47 30.47 29.67 29.77 0.3M
2021-08-20 29.95 30.49 29.77 30.27 0.2M
2021-08-19 29.58 30.00 29.24 29.88 0.2M
2021-08-18 29.68 30.39 29.56 29.66 0.3M
2021-08-17 29.88 29.88 29.21 29.63 0.1M
2021-08-16 30.05 30.19 29.56 29.82 0.2M
2021-08-13 30.21 30.88 29.96 30.14 0.2M
2021-08-12 30.63 30.83 30.20 30.30 0.2M
2021-08-11 30.32 30.68 30.17 30.55 0.3M
2021-08-10 30.12 31.13 30.01 30.24 0.4M
2021-08-09 29.45 30.23 29.30 30.08 0.4M
2021-08-06 28.44 29.72 28.25 29.59 0.4M
2021-08-05 28.19 28.45 28.00 28.30 0.5M
2021-08-04 27.75 28.25 27.75 28.00 0.1M
2021-08-03 28.23 28.23 27.77 27.95 0.2M
2021-08-02 28.00 28.21 27.75 28.07 0.3M
2021-07-30 27.70 28.24 27.56 28.00 0.3M
2021-07-29 27.70 28.12 27.70 27.89 0.4M
2021-07-28 28.01 28.15 27.50 27.72 0.2M
2021-07-27 27.87 28.09 27.65 28.05 0.2M
2021-07-26 27.86 28.20 27.58 28.00 0.1M
2021-07-23 27.71 28.09 27.60 28.03 0.1M
2021-07-22 27.88 28.04 27.53 27.72 0.5M
2021-07-21 28.22 28.22 27.39 28.00 1.9M
2021-07-20 27.14 28.25 27.14 28.05 0.5M
2021-07-19 27.80 27.94 26.51 27.15 0.9M
2021-07-16 28.00 28.10 27.75 27.95 0.7M
2021-07-15 28.00 28.43 27.50 27.83 6.7M