PROS

PRO
🏛️ usa →
22.93
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 23.94 24.56 23.89 24.26 0.3M
2022-12-29 24.31 24.89 24.12 24.29 0.3M
2022-12-28 22.89 23.82 22.57 23.82 0.2M
2022-12-27 23.34 23.40 22.90 22.95 0.1M
2022-12-23 23.71 23.83 23.31 23.41 0.1M
2022-12-22 23.86 24.09 23.53 23.97 0.2M
2022-12-21 24.15 24.83 23.82 24.18 0.1M
2022-12-20 23.30 24.22 23.30 24.03 0.1M
2022-12-19 23.82 23.82 23.04 23.51 0.2M
2022-12-16 23.47 24.39 23.30 24.03 0.4M
2022-12-15 24.09 24.48 23.62 23.76 0.2M
2022-12-14 24.74 25.72 24.37 24.57 0.2M
2022-12-13 23.92 25.03 23.88 24.91 0.4M
2022-12-12 21.62 23.04 21.28 23.01 0.3M
2022-12-09 20.88 21.94 20.62 21.58 0.5M
2022-12-08 20.84 21.51 20.32 21.06 0.3M
2022-12-07 21.13 21.15 20.37 20.69 0.2M
2022-12-06 22.42 22.58 21.11 21.14 0.3M
2022-12-05 23.21 23.56 22.56 22.66 0.6M
2022-12-02 22.92 23.60 22.85 23.50 0.1M
2022-12-01 23.89 24.36 23.22 23.51 0.2M
2022-11-30 23.60 24.43 23.20 23.82 0.3M
2022-11-29 23.16 23.56 22.82 23.49 0.2M
2022-11-28 22.84 23.21 22.31 22.84 0.2M
2022-11-25 22.71 23.23 22.09 23.12 0.1M
2022-11-23 23.08 23.40 22.60 22.78 0.2M
2022-11-22 24.16 24.16 23.21 23.28 0.2M
2022-11-21 24.38 24.80 23.77 24.08 0.3M
2022-11-18 24.47 24.77 23.44 24.53 0.4M
2022-11-17 24.75 24.76 23.63 23.83 0.1M
2022-11-16 26.50 26.50 25.13 25.21 0.3M
2022-11-15 26.50 27.77 26.14 26.72 0.2M
2022-11-14 27.16 27.44 26.16 26.24 0.2M
2022-11-11 27.41 29.57 27.33 27.65 0.4M
2022-11-10 25.87 27.27 25.60 27.23 0.3M
2022-11-09 24.11 24.48 23.43 24.14 0.2M
2022-11-08 23.55 24.49 23.00 24.38 0.3M
2022-11-07 25.82 26.10 23.57 23.60 0.4M
2022-11-04 25.76 26.34 25.00 25.82 0.3M
2022-11-03 26.32 27.20 25.75 25.79 0.3M
2022-11-02 27.90 29.59 26.50 26.68 0.8M
2022-11-01 25.48 25.53 24.36 24.93 0.4M
2022-10-31 24.43 25.26 24.04 24.95 0.2M
2022-10-28 24.86 25.09 24.22 24.90 0.2M
2022-10-27 24.33 25.13 23.85 24.82 0.2M
2022-10-26 25.05 25.65 24.19 24.19 0.3M
2022-10-25 25.15 25.71 24.95 25.34 0.2M
2022-10-24 25.70 25.70 24.42 25.05 0.2M
2022-10-21 24.85 25.64 24.32 25.58 0.2M
2022-10-20 24.53 25.36 24.44 24.74 0.2M
2022-10-19 25.04 25.31 24.39 24.49 0.3M
2022-10-18 26.18 26.58 25.01 25.31 0.3M
2022-10-17 25.92 26.84 24.80 25.06 0.5M
2022-10-14 26.35 26.54 24.82 25.00 0.2M
2022-10-13 24.95 26.05 24.06 26.00 0.2M
2022-10-12 25.06 25.48 24.41 25.43 0.1M
2022-10-11 25.08 25.40 24.23 24.91 0.2M
2022-10-10 25.91 25.91 24.86 25.25 0.2M
2022-10-07 27.29 27.29 25.87 25.94 0.2M
2022-10-06 27.32 28.09 27.27 27.89 0.5M
2022-10-05 27.03 27.78 26.87 27.60 0.2M
2022-10-04 26.00 27.83 26.00 27.76 0.3M
2022-10-03 25.16 25.81 23.94 25.63 0.3M
2022-09-30 24.65 25.97 24.65 24.70 0.2M
2022-09-29 24.57 24.89 24.08 24.76 0.2M
2022-09-28 23.81 25.30 23.45 25.13 0.3M
2022-09-27 23.21 23.66 22.76 23.48 0.2M
2022-09-26 22.78 23.70 22.59 22.62 0.2M
2022-09-23 22.63 22.92 21.86 22.83 0.2M
2022-09-22 23.27 23.35 22.58 23.11 0.1M
2022-09-21 23.62 24.48 23.28 23.60 0.4M
2022-09-20 23.34 23.72 22.86 23.23 0.2M
2022-09-19 22.26 23.72 22.26 23.63 0.2M
2022-09-16 22.09 22.59 21.61 22.56 0.4M
2022-09-15 22.55 23.28 22.26 22.58 0.1M
2022-09-14 22.71 23.19 22.25 22.72 0.2M
2022-09-13 22.19 23.09 22.19 22.71 0.2M
2022-09-12 23.15 23.55 22.95 23.51 0.2M
2022-09-09 22.06 23.02 22.06 22.96 0.1M
2022-09-08 20.45 21.46 20.24 21.40 0.2M
2022-09-07 18.83 20.91 18.81 20.83 0.3M
2022-09-06 18.60 18.83 18.09 18.70 0.2M
2022-09-02 19.73 19.73 18.23 18.52 0.3M
2022-09-01 20.39 20.44 19.06 19.58 0.3M
2022-08-31 20.98 21.09 20.63 20.85 0.5M
2022-08-30 21.49 21.61 20.80 20.91 0.2M
2022-08-29 20.91 21.54 20.91 21.24 0.1M
2022-08-26 23.15 23.25 21.13 21.23 0.2M
2022-08-25 22.44 23.08 22.09 23.08 0.2M
2022-08-24 21.50 22.28 21.47 22.13 0.2M
2022-08-23 22.74 23.16 21.72 21.74 0.2M
2022-08-22 23.11 23.46 22.37 22.81 0.4M
2022-08-19 25.32 25.32 23.76 23.81 0.2M
2022-08-18 25.86 26.34 25.68 25.72 0.2M
2022-08-17 26.51 26.77 25.86 26.24 0.2M
2022-08-16 27.51 27.56 26.79 27.14 0.1M
2022-08-15 26.82 27.76 26.69 27.51 0.2M
2022-08-12 26.63 27.20 26.47 27.09 0.1M
2022-08-11 27.77 27.77 26.41 26.49 0.1M
2022-08-10 26.05 27.22 26.05 27.18 0.2M
2022-08-09 26.18 26.50 24.83 25.10 0.1M
2022-08-08 26.00 26.92 26.00 26.69 0.1M
2022-08-05 25.66 26.35 25.30 25.87 0.2M
2022-08-04 26.94 26.94 25.54 26.28 0.2M
2022-08-03 25.25 26.97 25.00 26.80 0.2M
2022-08-02 24.70 25.21 24.17 25.05 0.2M
2022-08-01 23.89 25.32 23.33 24.90 0.3M
2022-07-29 23.43 25.35 22.21 24.37 0.3M
2022-07-28 23.95 24.26 22.92 23.86 0.2M
2022-07-27 23.38 24.00 22.99 23.86 0.2M
2022-07-26 25.28 25.28 23.04 23.11 0.2M
2022-07-25 25.71 25.71 24.56 25.44 0.3M
2022-07-22 26.38 26.38 25.06 25.69 0.2M
2022-07-21 26.23 26.41 25.54 26.17 0.2M
2022-07-20 25.01 26.76 25.01 26.25 0.7M
2022-07-19 24.54 24.87 24.11 24.83 0.2M
2022-07-18 25.03 25.44 24.12 24.14 0.1M
2022-07-15 24.29 25.09 23.62 24.51 0.2M
2022-07-14 24.03 24.35 23.29 23.72 0.2M
2022-07-13 24.93 25.54 24.24 24.46 0.2M
2022-07-12 27.74 28.16 25.19 25.45 0.3M
2022-07-11 28.39 28.69 27.37 27.64 0.3M
2022-07-08 28.20 29.02 27.53 28.88 0.1M
2022-07-07 27.70 28.76 27.70 28.67 0.1M
2022-07-06 27.70 28.32 27.19 27.51 0.2M
2022-07-05 26.61 27.90 25.86 27.86 0.2M
2022-07-01 26.03 27.37 26.03 27.11 0.2M
2022-06-30 26.79 26.85 25.90 26.23 0.7M
2022-06-29 27.76 27.92 26.79 27.38 0.2M
2022-06-28 29.98 30.32 27.93 27.97 0.3M
2022-06-27 30.71 30.88 29.59 29.89 0.3M
2022-06-24 28.28 30.54 28.28 30.53 0.7M
2022-06-23 26.18 28.24 26.12 27.80 0.6M
2022-06-22 24.74 26.19 24.74 25.93 0.2M
2022-06-21 25.68 26.43 25.18 25.19 0.4M
2022-06-17 25.16 26.03 24.96 25.10 0.4M
2022-06-16 25.78 25.81 24.48 24.76 0.2M
2022-06-15 26.44 27.35 25.83 26.52 0.3M
2022-06-14 26.21 27.08 25.54 25.90 0.2M
2022-06-13 27.09 27.75 25.90 26.06 0.3M
2022-06-10 28.28 29.04 28.12 28.15 0.2M
2022-06-09 31.05 31.05 29.08 29.12 0.2M
2022-06-08 30.03 31.67 30.03 31.35 0.3M
2022-06-07 28.93 30.15 28.93 30.06 0.1M
2022-06-06 30.00 30.00 28.98 29.26 0.1M
2022-06-03 29.55 29.83 28.99 29.50 0.2M
2022-06-02 28.15 29.96 28.15 29.93 0.3M
2022-06-01 27.60 28.67 27.60 28.37 0.2M
2022-05-31 27.19 27.60 26.57 27.29 0.3M
2022-05-27 26.65 27.76 26.65 27.28 0.3M
2022-05-26 25.94 27.04 25.94 26.26 0.3M
2022-05-25 25.64 26.55 25.64 25.93 0.3M
2022-05-24 27.04 27.04 25.61 25.86 0.2M
2022-05-23 27.81 27.88 26.04 27.59 0.3M
2022-05-20 28.10 28.25 26.61 27.44 0.2M
2022-05-19 25.12 27.92 25.12 27.56 0.3M
2022-05-18 26.00 27.06 25.09 25.35 0.2M
2022-05-17 25.97 26.55 25.31 26.45 0.4M
2022-05-16 25.61 26.28 25.08 25.28 0.1M
2022-05-13 24.91 25.97 24.91 25.90 0.3M
2022-05-12 23.61 25.21 23.15 24.23 0.3M
2022-05-11 25.32 26.10 23.86 23.99 0.4M
2022-05-10 27.24 27.37 25.29 25.44 0.3M
2022-05-09 27.83 27.98 26.29 26.65 0.4M
2022-05-06 29.19 29.59 28.43 28.53 0.3M
2022-05-05 30.02 30.39 28.88 29.41 0.2M
2022-05-04 31.29 31.74 28.78 30.85 0.4M
2022-05-03 28.97 28.97 27.89 28.64 0.2M
2022-05-02 28.11 29.09 27.82 28.91 0.2M
2022-04-29 28.41 28.93 27.88 27.93 0.2M
2022-04-28 28.48 28.85 27.66 28.74 0.1M
2022-04-27 27.70 28.67 27.50 28.00 0.3M
2022-04-26 30.09 30.09 27.28 27.99 0.4M
2022-04-25 28.93 30.46 28.92 30.44 0.2M
2022-04-22 29.50 30.27 28.84 29.12 0.3M
2022-04-21 31.05 32.50 29.66 29.78 0.5M
2022-04-20 31.32 31.33 30.37 30.52 0.3M
2022-04-19 29.78 31.37 29.34 30.89 0.3M
2022-04-18 29.67 30.05 29.06 29.67 0.3M
2022-04-14 31.37 31.37 29.91 30.10 0.1M
2022-04-13 29.89 31.65 29.89 31.29 0.4M
2022-04-12 29.44 30.59 29.44 29.84 0.3M
2022-04-11 28.06 29.09 27.55 28.77 0.3M
2022-04-08 29.43 29.69 28.23 28.37 0.4M
2022-04-07 29.81 30.46 29.29 29.64 0.3M
2022-04-06 31.03 31.17 29.67 29.83 0.5M
2022-04-05 34.75 34.75 31.54 31.83 0.5M
2022-04-04 34.40 35.12 34.00 34.85 0.4M
2022-04-01 33.32 34.45 33.12 34.25 0.2M
2022-03-31 33.07 33.90 32.73 33.31 0.2M
2022-03-30 33.87 34.24 32.75 33.01 0.2M
2022-03-29 32.01 34.28 32.01 34.17 0.3M
2022-03-28 30.81 32.08 30.30 31.26 0.2M
2022-03-25 32.15 32.15 30.36 30.81 0.2M
2022-03-24 32.15 32.15 31.21 32.07 0.2M
2022-03-23 32.95 33.27 32.02 32.10 0.2M
2022-03-22 32.81 33.99 32.39 33.58 0.3M
2022-03-21 32.81 33.14 31.72 32.75 0.3M
2022-03-18 33.12 33.75 32.78 33.13 0.4M
2022-03-17 31.50 33.31 31.50 33.28 0.2M
2022-03-16 30.53 31.81 29.96 31.75 0.4M
2022-03-15 28.81 30.12 28.37 30.10 0.3M
2022-03-14 29.28 29.51 28.12 28.34 0.2M
2022-03-11 31.30 31.73 29.33 29.38 0.2M
2022-03-10 30.37 31.46 29.93 30.84 0.3M
2022-03-09 30.63 31.35 30.27 31.09 0.2M
2022-03-08 29.58 30.47 28.95 29.72 0.3M
2022-03-07 29.52 29.96 28.07 29.36 0.3M
2022-03-04 30.70 31.08 29.10 29.25 0.7M
2022-03-03 32.52 32.52 30.82 31.21 0.2M
2022-03-02 31.32 32.56 30.34 32.46 0.4M
2022-03-01 31.79 32.38 30.43 30.87 0.5M
2022-02-28 31.39 32.16 31.10 31.78 0.4M
2022-02-25 32.08 32.44 31.14 31.70 0.3M
2022-02-24 28.57 31.99 28.11 31.95 0.3M
2022-02-23 30.09 30.72 29.48 29.78 0.3M
2022-02-22 30.26 30.88 29.79 29.91 0.3M
2022-02-18 30.36 31.20 29.97 30.78 0.2M
2022-02-17 31.69 31.80 30.45 30.62 0.2M
2022-02-16 31.78 32.53 31.29 32.26 0.2M
2022-02-15 30.01 32.57 29.78 32.32 0.3M
2022-02-14 32.79 32.97 29.37 29.51 0.6M
2022-02-11 32.42 33.73 30.44 32.72 0.7M
2022-02-10 33.45 34.76 33.23 33.64 0.5M
2022-02-09 33.33 34.36 32.81 34.27 0.3M
2022-02-08 30.38 32.92 30.34 32.74 0.7M
2022-02-07 29.56 31.00 29.56 30.63 0.3M
2022-02-04 27.62 29.84 27.45 29.39 0.4M
2022-02-03 27.36 27.78 26.85 27.75 0.4M
2022-02-02 28.42 28.68 27.56 27.99 0.3M
2022-02-01 27.95 28.59 27.50 28.27 0.9M
2022-01-31 27.14 28.29 26.87 27.71 0.6M
2022-01-28 26.05 27.25 25.62 27.25 0.2M
2022-01-27 27.09 27.65 25.80 26.05 0.2M
2022-01-26 27.40 28.25 26.50 26.60 0.2M
2022-01-25 27.39 27.49 26.03 26.55 0.2M
2022-01-24 25.05 27.99 25.05 27.94 0.4M
2022-01-21 26.57 27.70 25.85 26.43 0.2M
2022-01-20 27.19 28.72 26.73 26.80 0.4M
2022-01-19 28.29 28.73 26.80 26.88 0.3M
2022-01-18 28.72 29.48 27.72 28.27 0.3M
2022-01-14 29.79 30.64 28.71 29.20 0.4M
2022-01-13 31.50 31.79 30.30 30.42 0.2M
2022-01-12 32.71 33.18 31.33 31.42 0.2M
2022-01-11 31.92 33.16 31.64 33.02 0.4M
2022-01-10 31.15 32.15 30.13 32.15 0.2M
2022-01-07 32.00 33.11 31.33 31.65 0.2M
2022-01-06 32.35 33.23 31.75 32.18 0.1M
2022-01-05 34.80 35.01 32.52 32.59 0.2M
2022-01-04 36.28 36.29 34.25 35.13 0.2M
2022-01-03 34.73 35.98 34.01 35.94 0.2M