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
2023-12-29 39.54 39.69 38.55 38.79 0.5M
2023-12-28 39.69 40.03 39.44 39.69 0.2M
2023-12-27 39.82 40.10 39.40 39.73 0.1M
2023-12-26 39.73 40.02 39.41 39.82 0.1M
2023-12-22 39.41 40.16 39.04 39.70 0.3M
2023-12-21 39.09 39.91 38.50 39.60 0.4M
2023-12-20 39.31 40.26 38.55 38.55 0.3M
2023-12-19 40.13 40.99 39.38 39.78 0.6M
2023-12-18 39.43 40.00 39.31 39.62 0.3M
2023-12-15 39.51 40.01 38.83 39.57 0.5M
2023-12-14 39.86 40.54 38.49 39.25 0.5M
2023-12-13 37.68 39.26 37.15 39.20 0.5M
2023-12-12 37.46 37.90 36.91 37.24 0.2M
2023-12-11 37.13 37.42 36.32 37.36 0.3M
2023-12-08 37.50 38.57 37.23 37.24 0.3M
2023-12-07 38.20 38.51 37.50 37.58 0.3M
2023-12-06 38.90 39.15 38.03 38.29 0.3M
2023-12-05 39.22 39.59 38.50 38.77 0.3M
2023-12-04 39.16 39.90 38.60 39.72 0.5M
2023-12-01 36.62 39.21 36.62 39.10 0.9M
2023-11-30 36.67 36.82 35.97 36.55 0.4M
2023-11-29 35.86 36.68 35.86 36.28 0.3M
2023-11-28 35.18 35.76 35.00 35.48 0.2M
2023-11-27 36.30 36.94 35.29 35.43 0.2M
2023-11-24 36.02 36.59 35.86 36.59 0.1M
2023-11-22 37.04 37.13 36.07 36.07 0.2M
2023-11-21 36.93 37.46 36.41 36.57 0.3M
2023-11-20 36.75 37.72 36.61 37.27 0.5M
2023-11-17 36.04 36.76 35.94 36.75 0.4M
2023-11-16 35.98 36.16 34.99 35.89 0.3M
2023-11-15 35.57 36.70 35.52 36.15 0.7M
2023-11-14 34.56 35.54 34.35 35.50 0.6M
2023-11-13 34.62 34.72 33.63 33.66 0.3M
2023-11-10 34.62 35.17 34.17 34.76 0.2M
2023-11-09 35.78 35.79 34.48 34.82 0.3M
2023-11-08 35.68 36.07 35.08 35.66 0.3M
2023-11-07 35.43 35.78 34.95 35.58 0.4M
2023-11-06 35.17 35.30 34.36 35.25 0.3M
2023-11-03 35.00 35.64 34.91 35.25 0.5M
2023-11-02 34.60 35.42 34.07 34.79 0.5M
2023-11-01 33.08 34.17 32.04 33.63 0.8M
2023-10-31 31.95 32.24 30.95 31.15 1.5M
2023-10-30 32.83 32.97 31.91 32.06 0.3M
2023-10-27 32.58 32.92 32.10 32.42 0.6M
2023-10-26 33.62 33.72 32.50 32.60 0.4M
2023-10-25 33.20 33.41 33.02 33.26 0.4M
2023-10-24 33.71 34.15 32.98 33.46 0.2M
2023-10-23 32.81 33.77 32.67 33.31 0.3M
2023-10-20 33.54 34.00 32.98 33.05 0.5M
2023-10-19 33.47 33.81 33.41 33.58 0.2M
2023-10-18 33.50 34.12 33.45 33.51 0.2M
2023-10-17 33.40 34.05 33.40 33.71 0.3M
2023-10-16 34.25 34.72 33.55 33.72 0.4M
2023-10-13 34.12 34.13 33.64 33.80 0.2M
2023-10-12 34.51 34.65 34.00 34.16 0.2M
2023-10-11 34.49 35.05 34.13 34.56 0.2M
2023-10-10 34.63 35.14 34.19 34.45 0.2M
2023-10-09 34.31 35.32 34.31 34.64 0.2M
2023-10-06 33.13 34.82 33.13 34.76 0.4M
2023-10-05 33.71 33.76 33.03 33.38 0.4M
2023-10-04 34.00 34.19 33.60 33.82 0.4M
2023-10-03 34.47 34.88 33.77 33.98 0.5M
2023-10-02 34.60 35.01 34.54 34.67 0.4M
2023-09-29 35.08 35.28 34.30 34.62 0.6M
2023-09-28 35.44 35.45 34.46 34.84 0.6M
2023-09-27 31.98 36.61 31.98 35.60 1.8M
2023-09-26 32.63 32.87 31.92 31.99 0.4M
2023-09-25 32.57 33.32 32.44 32.88 0.3M
2023-09-22 32.86 33.12 32.38 32.70 0.3M
2023-09-21 32.78 33.41 32.58 32.64 0.4M
2023-09-20 34.71 35.10 33.25 33.28 0.4M
2023-09-19 33.62 34.68 33.62 34.58 0.4M
2023-09-18 32.86 34.75 32.61 33.84 0.5M
2023-09-15 32.75 32.86 32.29 32.85 0.5M
2023-09-14 32.73 33.03 32.49 33.00 0.3M
2023-09-13 33.27 33.40 32.23 32.46 0.5M
2023-09-12 33.47 33.87 33.28 33.47 0.2M
2023-09-11 34.41 34.55 33.66 33.84 0.3M
2023-09-08 34.51 34.55 33.84 34.14 0.3M
2023-09-07 34.55 35.13 34.00 34.26 0.3M
2023-09-06 35.72 35.88 34.49 34.88 0.4M
2023-09-05 35.48 35.85 35.12 35.59 0.3M
2023-09-01 36.00 36.35 35.54 35.76 0.7M
2023-08-31 37.22 37.36 35.78 35.86 0.4M
2023-08-30 35.62 37.56 34.99 37.10 0.7M
2023-08-29 35.28 36.17 35.28 35.75 0.4M
2023-08-28 35.00 36.43 35.00 35.54 0.7M
2023-08-25 35.09 35.45 34.43 35.00 0.4M
2023-08-24 36.19 36.30 34.39 34.75 0.7M
2023-08-23 35.74 36.41 35.55 36.28 0.2M
2023-08-22 35.37 35.92 34.82 35.52 0.2M
2023-08-21 34.97 35.71 34.75 34.84 0.2M
2023-08-18 34.03 35.21 34.03 34.97 0.2M
2023-08-17 34.82 34.90 34.09 34.46 0.4M
2023-08-16 35.70 35.86 34.86 34.86 0.2M
2023-08-15 35.83 36.26 35.45 35.83 0.3M
2023-08-14 35.85 36.02 35.60 35.85 0.2M
2023-08-11 35.36 36.20 35.20 35.87 0.2M
2023-08-10 36.61 36.89 35.34 35.40 0.3M
2023-08-09 37.30 37.42 36.12 36.48 0.2M
2023-08-08 37.51 37.87 36.72 36.94 0.3M
2023-08-07 37.68 38.49 37.32 38.10 0.2M
2023-08-04 36.59 38.05 36.15 37.71 0.3M
2023-08-03 37.00 37.29 36.31 36.45 0.4M
2023-08-02 38.40 38.40 36.76 37.14 0.2M
2023-08-01 38.01 38.81 37.42 38.40 0.4M
2023-07-31 37.35 38.96 37.35 38.00 0.7M
2023-07-28 37.01 37.57 36.33 36.84 0.5M
2023-07-27 37.07 37.68 36.43 36.68 0.6M
2023-07-26 37.93 38.00 33.88 36.28 1.1M
2023-07-25 33.67 33.99 32.89 33.63 0.3M
2023-07-24 34.18 34.18 33.12 33.70 0.2M
2023-07-21 34.72 35.25 33.92 33.92 0.5M
2023-07-20 34.95 34.95 33.67 34.21 0.3M
2023-07-19 34.41 34.82 33.32 34.71 0.4M
2023-07-18 33.78 34.33 33.33 34.31 0.2M
2023-07-17 32.96 34.54 32.95 33.84 0.3M
2023-07-14 33.43 33.99 32.60 32.65 0.2M
2023-07-13 32.97 33.75 32.97 33.61 0.2M
2023-07-12 32.99 33.04 32.25 32.84 0.2M
2023-07-11 31.75 32.49 31.64 32.48 0.2M
2023-07-10 30.15 31.79 30.15 31.64 0.3M
2023-07-07 30.35 30.64 29.87 30.26 0.3M
2023-07-06 29.87 30.42 29.56 30.40 0.2M
2023-07-05 29.61 30.45 29.55 30.31 0.2M
2023-07-03 30.65 30.68 29.48 29.82 0.1M
2023-06-30 29.85 30.93 29.85 30.80 0.5M
2023-06-29 29.32 30.30 29.15 29.56 0.2M
2023-06-28 28.00 29.45 27.96 29.44 0.4M
2023-06-27 27.94 28.71 27.59 28.06 0.6M
2023-06-26 28.30 28.77 27.64 27.86 0.4M
2023-06-23 28.64 28.93 28.30 28.56 0.8M
2023-06-22 28.55 29.33 28.32 29.14 0.2M
2023-06-21 29.30 29.30 28.31 28.81 0.4M
2023-06-20 28.78 29.67 28.78 29.41 0.5M
2023-06-16 30.45 30.45 28.97 29.07 0.4M
2023-06-15 30.01 30.32 29.58 30.00 0.2M
2023-06-14 30.42 30.62 29.82 30.21 0.3M
2023-06-13 31.19 31.44 29.90 30.25 0.3M
2023-06-12 30.52 31.14 30.23 31.02 0.2M
2023-06-09 29.64 30.47 29.64 30.24 0.2M
2023-06-08 30.13 30.44 29.63 29.68 0.3M
2023-06-07 30.53 31.15 29.83 30.05 0.2M
2023-06-06 29.67 31.00 29.27 30.40 0.2M
2023-06-05 29.19 30.11 28.76 29.93 0.2M
2023-06-02 29.12 29.73 29.00 29.36 0.3M
2023-06-01 29.85 29.85 28.72 28.74 0.3M
2023-05-31 29.05 30.41 29.05 30.32 1.2M
2023-05-30 28.89 29.52 28.65 29.30 0.3M
2023-05-26 28.26 28.95 28.26 28.46 0.3M
2023-05-25 29.92 29.92 28.28 28.29 0.4M
2023-05-24 28.34 30.54 28.34 29.39 0.5M
2023-05-23 28.05 28.69 27.56 27.93 0.2M
2023-05-22 28.63 29.15 28.12 28.41 0.2M
2023-05-19 28.67 28.99 27.98 28.55 0.6M
2023-05-18 27.37 28.49 27.32 28.43 0.3M
2023-05-17 26.35 27.59 26.35 27.31 0.3M
2023-05-16 25.36 26.36 25.36 26.19 0.2M
2023-05-15 24.61 25.85 24.61 25.70 0.3M
2023-05-12 24.85 25.20 24.61 24.68 0.2M
2023-05-11 25.72 25.90 24.97 24.98 0.4M
2023-05-10 26.12 26.71 25.81 26.03 0.3M
2023-05-09 26.04 26.24 25.51 25.64 0.4M
2023-05-08 27.18 27.18 26.01 26.24 0.2M
2023-05-05 27.03 27.73 26.72 27.18 0.4M
2023-05-04 27.80 27.98 25.84 26.61 0.3M
2023-05-03 25.99 28.69 24.67 27.78 0.5M
2023-05-02 27.96 28.00 26.71 26.73 0.3M
2023-05-01 28.16 28.51 27.83 28.01 0.2M
2023-04-28 28.35 28.78 28.19 28.37 0.2M
2023-04-27 28.82 28.86 28.25 28.63 0.2M
2023-04-26 27.99 29.20 27.93 28.70 0.2M
2023-04-25 28.36 28.84 27.93 27.96 0.2M
2023-04-24 29.61 29.61 28.68 28.79 0.2M
2023-04-21 28.35 30.20 28.35 29.71 0.3M
2023-04-20 27.19 28.56 27.07 28.23 0.4M
2023-04-19 26.78 27.33 26.56 27.02 0.1M
2023-04-18 27.60 27.60 26.99 27.03 0.1M
2023-04-17 26.78 27.23 26.66 27.09 0.2M
2023-04-14 26.89 27.15 26.32 26.57 0.3M
2023-04-13 26.26 27.43 26.15 27.03 0.2M
2023-04-12 26.99 27.19 26.05 26.13 0.1M
2023-04-11 26.58 26.89 26.00 26.59 0.2M
2023-04-10 25.97 26.72 25.76 26.70 0.2M
2023-04-06 25.96 26.51 25.65 26.34 0.1M
2023-04-05 26.40 26.40 25.52 25.96 0.1M
2023-04-04 27.04 27.04 26.50 26.65 0.2M
2023-04-03 27.09 27.47 26.47 26.84 0.2M
2023-03-31 26.63 27.42 26.63 27.40 0.2M
2023-03-30 26.55 26.63 26.23 26.54 0.1M
2023-03-29 25.93 26.39 25.81 26.25 0.2M
2023-03-28 25.48 25.93 25.44 25.80 0.1M
2023-03-27 25.58 25.81 25.25 25.68 0.1M
2023-03-24 25.69 25.78 25.19 25.51 0.1M
2023-03-23 25.93 26.58 25.50 25.83 0.1M
2023-03-22 26.76 26.76 25.58 25.70 0.2M
2023-03-21 26.38 26.89 26.21 26.84 0.1M
2023-03-20 25.98 26.25 25.08 26.14 0.2M
2023-03-17 26.81 27.09 26.04 26.08 0.6M
2023-03-16 25.69 26.93 25.52 26.85 0.2M
2023-03-15 24.75 25.79 24.75 25.77 0.3M
2023-03-14 25.20 25.46 24.80 25.36 0.4M
2023-03-13 24.48 25.04 23.96 24.53 0.2M
2023-03-10 25.20 25.49 24.51 24.91 0.3M
2023-03-09 26.81 27.59 25.45 25.50 0.2M
2023-03-08 26.88 26.88 26.42 26.83 0.3M
2023-03-07 27.66 28.23 26.76 26.83 0.2M
2023-03-06 27.20 28.02 26.84 27.73 0.3M
2023-03-03 26.94 27.32 26.74 27.11 0.2M
2023-03-02 26.28 26.86 25.88 26.72 0.2M
2023-03-01 26.16 26.75 25.77 26.41 0.2M
2023-02-28 25.61 26.15 25.52 26.09 0.3M
2023-02-27 26.73 26.73 25.61 25.65 0.2M
2023-02-24 26.06 26.57 25.76 26.48 0.2M
2023-02-23 26.77 26.80 26.28 26.72 0.2M
2023-02-22 27.61 27.89 26.37 26.46 0.2M
2023-02-21 27.26 27.54 26.87 27.33 0.2M
2023-02-17 28.15 28.15 27.17 27.62 0.2M
2023-02-16 28.33 28.76 27.92 28.15 0.2M
2023-02-15 28.44 29.30 28.42 29.12 0.4M
2023-02-14 28.03 28.74 27.61 28.66 0.3M
2023-02-13 27.67 29.68 27.46 28.29 0.4M
2023-02-10 30.31 31.00 26.30 27.30 0.6M
2023-02-09 28.96 29.10 28.00 28.33 0.3M
2023-02-08 28.61 28.96 28.16 28.40 0.3M
2023-02-07 28.35 28.60 27.67 28.49 0.4M
2023-02-06 28.77 29.27 28.44 28.50 0.4M
2023-02-03 28.13 29.70 28.13 28.98 0.6M
2023-02-02 26.72 29.26 26.72 28.83 0.5M
2023-02-01 25.21 26.57 25.00 26.42 0.2M
2023-01-31 24.85 25.40 24.71 25.20 0.2M
2023-01-30 24.70 25.32 24.31 24.74 0.2M
2023-01-27 24.70 25.31 24.13 25.03 0.5M
2023-01-26 24.20 24.78 23.91 24.78 0.2M
2023-01-25 24.16 24.16 23.25 23.79 0.2M
2023-01-24 24.68 24.91 24.25 24.49 0.2M
2023-01-23 24.50 25.23 23.43 24.78 0.3M
2023-01-20 24.00 24.46 23.67 24.45 0.4M
2023-01-19 23.03 23.82 22.76 23.69 0.3M
2023-01-18 24.03 24.46 22.98 23.16 0.3M
2023-01-17 23.80 24.33 22.97 23.87 0.7M
2023-01-13 24.02 24.32 23.18 23.82 0.4M
2023-01-12 23.82 24.31 23.23 24.30 0.2M
2023-01-11 23.45 23.74 22.87 23.73 0.2M
2023-01-10 23.61 23.75 22.83 23.46 0.2M
2023-01-09 24.22 24.90 23.83 23.85 0.2M
2023-01-06 25.14 25.54 23.40 24.02 0.3M
2023-01-05 25.74 25.74 24.83 25.04 0.1M
2023-01-04 25.27 26.18 24.90 25.97 0.2M
2023-01-03 24.72 25.22 24.05 24.86 0.2M