Last Update: 2025-10-01
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 7.50 7.54 7.24 7.33 0.0M
2023-12-28 7.24 7.34 7.17 7.21 0.0M
2023-12-27 7.12 7.38 7.12 7.21 0.0M
2023-12-26 7.29 7.60 6.90 7.12 0.1M
2023-12-22 7.30 7.30 7.06 7.26 0.0M
2023-12-21 6.90 7.40 6.80 6.99 0.1M
2023-12-20 7.74 7.74 7.10 7.12 0.1M
2023-12-19 7.80 7.95 7.32 7.47 0.1M
2023-12-18 8.00 8.00 7.60 7.70 0.1M
2023-12-15 8.28 8.28 7.80 8.00 0.1M
2023-12-14 8.34 8.35 8.00 8.08 0.1M
2023-12-13 8.38 8.38 7.76 7.99 0.2M
2023-12-12 8.50 8.50 8.00 8.10 0.2M
2023-12-11 8.78 8.78 8.07 8.10 0.4M
2023-12-08 8.49 8.49 8.21 8.48 0.7M
2023-12-07 8.93 8.93 8.09 8.09 2.3M
2023-12-06 8.51 8.51 8.51 8.51 0.2M
2023-12-05 8.11 8.11 8.11 8.11 0.1M
2023-12-04 7.38 7.38 7.38 7.38 0.1M
2023-12-01 6.24 6.71 6.06 6.71 0.2M
2023-11-30 6.12 6.27 6.05 6.10 0.0M
2023-11-29 6.15 6.18 6.07 6.13 0.0M
2023-11-28 6.10 6.20 6.03 6.13 0.0M
2023-11-24 6.27 6.31 6.00 6.10 0.1M
2023-11-23 6.32 6.35 5.80 6.28 0.1M
2023-11-22 6.31 6.31 6.13 6.20 0.0M
2023-11-21 6.10 6.30 6.06 6.22 0.1M
2023-11-20 6.33 6.33 6.10 6.12 0.0M
2023-11-17 6.25 6.25 6.05 6.18 0.1M
2023-11-16 6.13 6.25 6.01 6.14 0.0M
2023-11-15 6.35 6.35 6.00 6.09 0.1M
2023-11-13 6.48 6.48 6.03 6.12 0.0M
2023-11-12 6.49 6.49 6.10 6.34 0.0M
2023-11-10 6.15 6.16 6.02 6.12 0.0M
2023-11-09 6.22 6.39 6.18 6.21 0.0M
2023-11-08 6.18 6.24 6.07 6.24 0.0M
2023-11-07 5.78 6.37 5.78 6.18 0.0M
2023-11-06 6.48 6.48 6.03 6.16 0.0M
2023-11-03 6.19 6.19 5.95 6.12 0.0M
2023-11-02 5.75 6.15 5.75 6.00 0.0M
2023-11-01 6.07 6.19 5.47 5.73 0.1M
2023-10-31 6.06 6.31 6.01 6.07 0.0M
2023-10-30 6.00 6.28 5.99 6.06 0.0M
2023-10-27 6.34 6.34 6.04 6.11 0.0M
2023-10-26 6.15 6.39 5.95 6.06 0.0M
2023-10-25 6.31 6.45 6.10 6.15 0.0M
2023-10-23 6.57 6.57 6.40 6.45 0.0M
2023-10-20 6.50 6.57 6.38 6.41 0.0M
2023-10-19 6.36 6.47 6.25 6.44 0.1M
2023-10-18 6.65 6.65 6.33 6.37 0.0M
2023-10-17 6.51 6.77 6.38 6.41 0.0M
2023-10-16 6.36 6.54 6.36 6.42 0.0M
2023-10-13 6.78 7.00 6.25 6.36 0.1M
2023-10-12 6.33 7.10 6.33 6.64 0.0M
2023-10-11 6.10 6.54 6.10 6.46 0.1M
2023-10-10 6.54 6.54 6.38 6.39 0.0M
2023-10-09 6.57 6.57 6.31 6.34 0.0M
2023-10-06 6.37 6.60 6.37 6.57 0.0M
2023-10-05 6.51 6.64 6.45 6.46 0.0M
2023-10-04 6.65 6.80 6.32 6.43 0.0M
2023-10-03 6.75 6.89 6.47 6.65 0.1M
2023-09-29 7.10 7.10 6.61 6.62 0.1M
2023-09-28 6.83 7.02 6.60 6.95 0.1M
2023-09-27 6.48 6.70 6.47 6.70 0.1M
2023-09-26 6.49 6.49 6.29 6.39 0.0M
2023-09-25 6.35 6.43 6.25 6.41 0.0M
2023-09-22 6.31 6.47 6.25 6.30 0.0M
2023-09-21 6.59 6.59 6.25 6.31 0.0M
2023-09-20 6.33 6.51 6.33 6.42 0.0M
2023-09-18 6.50 6.64 6.35 6.51 0.0M
2023-09-15 6.84 6.85 6.42 6.47 0.0M
2023-09-14 6.34 6.73 6.34 6.61 0.0M
2023-09-13 6.50 6.83 6.30 6.51 0.0M
2023-09-12 6.50 6.64 6.10 6.53 0.1M
2023-09-11 6.50 6.50 6.21 6.33 0.1M
2023-09-08 6.40 6.45 6.08 6.21 0.0M
2023-09-07 6.39 6.39 6.16 6.25 0.0M
2023-09-06 6.46 6.46 6.07 6.33 0.0M
2023-09-05 6.49 6.49 5.89 6.17 0.1M
2023-09-04 6.27 6.27 6.06 6.20 0.0M
2023-09-01 6.16 6.25 6.00 6.21 0.0M
2023-08-31 6.16 6.27 6.16 6.16 0.0M
2023-08-30 6.23 6.35 6.10 6.16 0.0M
2023-08-29 6.05 6.23 6.05 6.20 0.0M
2023-08-28 6.30 6.30 6.04 6.08 0.0M
2023-08-25 6.07 6.27 6.07 6.22 0.0M
2023-08-24 6.39 6.39 6.00 6.20 0.0M
2023-08-23 6.01 6.39 6.00 6.14 0.0M
2023-08-22 6.34 6.34 6.00 6.19 0.0M
2023-08-21 6.25 6.25 6.01 6.20 0.0M
2023-08-18 6.29 6.29 6.06 6.11 0.0M
2023-08-17 6.32 6.32 6.02 6.25 0.0M
2023-08-16 5.89 6.22 5.89 6.15 0.1M
2023-08-14 6.00 6.42 5.96 6.11 0.1M
2023-08-11 6.13 6.75 6.13 6.20 0.2M
2023-08-10 6.75 6.75 6.40 6.45 0.0M
2023-08-09 6.35 6.69 6.26 6.48 0.0M
2023-08-08 6.35 6.68 6.30 6.48 0.1M
2023-08-07 6.56 6.60 6.36 6.48 0.0M
2023-08-04 6.45 6.80 6.42 6.69 0.1M
2023-08-03 6.76 6.80 6.40 6.56 0.0M
2023-08-02 6.75 7.05 6.60 6.63 0.0M
2023-08-01 7.05 7.05 6.82 6.86 0.0M
2023-07-31 7.05 7.05 6.39 6.90 0.1M
2023-07-28 6.50 6.72 6.29 6.72 0.1M
2023-07-27 6.45 6.47 6.07 6.40 0.0M
2023-07-26 6.19 6.45 6.13 6.32 0.0M
2023-07-25 6.24 6.24 6.09 6.19 0.0M
2023-07-24 5.94 6.29 5.94 6.16 0.0M
2023-07-21 6.27 6.40 6.09 6.25 0.0M
2023-07-20 6.26 6.26 6.10 6.15 0.0M
2023-07-19 6.50 6.50 6.01 6.11 0.0M
2023-07-18 6.43 6.43 6.16 6.31 0.0M
2023-07-17 6.30 6.35 6.16 6.34 0.0M
2023-07-14 6.33 6.33 6.11 6.25 0.0M
2023-07-13 6.27 6.27 6.00 6.20 0.0M
2023-07-12 6.34 6.35 6.10 6.26 0.0M
2023-07-11 6.50 6.52 6.25 6.35 0.0M
2023-07-10 6.39 6.59 6.39 6.55 0.0M
2023-07-07 6.45 6.79 6.23 6.59 0.1M
2023-07-06 6.65 6.70 6.34 6.54 0.1M
2023-07-05 6.36 6.70 6.22 6.67 0.1M
2023-07-04 6.75 6.75 6.36 6.54 0.0M
2023-07-03 6.85 6.86 6.61 6.66 0.0M
2023-06-30 6.76 6.97 6.69 6.84 0.0M
2023-06-28 6.99 6.99 6.75 6.76 0.0M
2023-06-27 7.09 7.09 6.70 6.88 0.0M
2023-06-26 7.08 7.08 6.80 6.95 0.0M
2023-06-23 7.28 7.28 6.90 6.94 0.0M
2023-06-22 7.32 7.32 6.85 6.99 0.0M
2023-06-21 7.29 7.29 6.98 7.01 0.0M
2023-06-20 7.01 7.24 6.90 6.98 0.1M
2023-06-19 7.30 7.30 6.86 7.07 0.0M
2023-06-16 7.29 7.30 7.00 7.16 0.0M
2023-06-15 6.98 7.35 6.88 7.16 0.1M
2023-06-14 7.19 7.29 7.06 7.15 0.0M
2023-06-13 7.36 7.36 7.00 7.20 0.0M
2023-06-12 7.40 7.60 6.90 7.23 0.0M
2023-06-09 7.20 7.40 7.20 7.26 0.0M
2023-06-08 7.20 7.40 7.20 7.34 0.0M
2023-06-07 7.17 7.60 7.17 7.30 0.1M
2023-06-06 7.40 7.40 7.23 7.33 0.0M
2023-06-05 7.53 7.64 7.06 7.20 0.1M
2023-06-02 7.23 7.45 7.06 7.34 0.1M
2023-06-01 7.12 7.40 6.99 7.13 0.2M
2023-05-31 7.40 7.48 7.25 7.35 0.0M
2023-05-30 7.71 7.71 7.30 7.40 0.0M
2023-05-29 7.80 7.89 7.41 7.42 0.2M
2023-05-26 8.02 8.07 7.75 7.79 0.1M
2023-05-25 7.68 8.19 7.68 7.94 0.1M
2023-05-24 7.75 8.00 7.11 7.92 0.1M
2023-05-23 7.03 8.27 7.03 7.56 0.5M
2023-05-22 7.52 7.84 7.52 7.52 0.2M
2023-05-19 8.35 9.00 8.35 8.35 0.8M
2023-05-18 10.50 10.87 9.27 9.27 0.6M
2023-05-17 10.20 10.29 10.15 10.29 0.5M
2023-05-16 8.50 9.36 8.50 9.36 1.0M
2023-05-15 7.15 7.80 7.00 7.80 0.6M
2023-05-12 5.32 6.50 5.32 6.50 0.2M
2023-05-11 5.41 5.68 5.30 5.42 0.0M
2023-05-10 5.85 5.85 5.30 5.39 0.0M
2023-05-09 5.89 5.89 5.61 5.70 0.0M
2023-05-08 6.19 6.19 5.50 5.77 0.1M
2023-05-05 5.67 6.15 5.60 5.90 0.1M
2023-05-04 5.48 5.60 5.48 5.58 0.0M
2023-05-03 5.63 5.69 5.25 5.48 0.0M
2023-05-02 5.36 5.69 5.31 5.40 0.0M
2023-04-28 5.39 5.39 5.16 5.29 0.0M
2023-04-27 4.91 5.38 4.91 5.24 0.0M
2023-04-26 5.39 5.39 5.20 5.25 0.0M
2023-04-25 5.69 5.69 5.19 5.25 0.0M
2023-04-24 5.60 5.60 5.25 5.32 0.0M
2023-04-21 5.40 5.49 5.24 5.27 0.0M
2023-04-20 5.30 5.43 5.17 5.23 0.0M
2023-04-19 5.65 5.65 5.10 5.27 0.1M
2023-04-18 5.79 5.79 5.30 5.33 0.0M
2023-04-17 5.30 5.86 5.30 5.51 0.0M
2023-04-13 5.89 5.89 5.15 5.65 0.1M
2023-04-12 5.80 5.90 5.50 5.67 0.0M
2023-04-11 6.38 6.38 5.90 5.97 0.0M
2023-04-10 6.00 6.44 6.00 6.10 0.1M
2023-04-06 5.99 5.99 5.40 5.67 0.0M
2023-04-05 5.49 5.75 5.17 5.56 0.0M
2023-04-03 4.90 5.15 4.50 5.11 0.1M
2023-03-31 4.59 4.89 4.21 4.61 0.2M
2023-03-29 4.70 4.84 4.36 4.59 0.0M
2023-03-28 4.99 4.99 4.51 4.65 0.1M
2023-03-27 5.34 5.34 4.50 4.74 0.4M
2023-03-24 5.59 5.59 4.91 5.10 0.0M
2023-03-23 5.34 5.51 5.21 5.36 0.1M
2023-03-22 5.10 5.30 5.07 5.26 0.0M
2023-03-21 5.10 5.26 5.00 5.19 0.0M
2023-03-20 5.45 5.45 5.10 5.29 0.0M
2023-03-17 5.60 5.69 5.20 5.36 0.0M
2023-03-16 5.50 5.50 5.22 5.43 0.0M
2023-03-15 5.25 5.60 5.23 5.53 0.1M
2023-03-14 5.45 5.49 5.05 5.15 0.0M
2023-03-13 5.60 5.60 5.10 5.31 0.1M
2023-03-10 5.32 5.79 5.21 5.51 0.0M
2023-03-09 5.65 5.65 5.45 5.50 0.0M
2023-03-08 5.45 5.68 5.30 5.50 0.1M
2023-03-06 5.75 5.75 5.40 5.62 0.0M
2023-03-03 5.64 5.82 5.11 5.54 0.1M
2023-03-02 6.00 6.00 5.60 5.72 0.0M
2023-03-01 6.05 6.05 5.70 5.88 0.0M
2023-02-28 6.15 6.29 5.68 5.95 0.0M
2023-02-27 6.03 6.03 5.50 5.91 0.0M
2023-02-24 6.50 6.50 6.01 6.05 0.0M
2023-02-23 6.39 6.39 5.90 6.09 0.0M
2023-02-22 6.45 6.49 6.00 6.07 0.0M
2023-02-21 6.71 6.71 6.18 6.30 0.0M
2023-02-20 6.90 6.90 6.27 6.35 0.0M
2023-02-17 6.00 6.87 6.00 6.59 0.1M
2023-02-16 5.80 6.40 5.36 6.00 0.1M
2023-02-15 4.84 5.85 4.84 5.72 0.1M
2023-02-14 5.35 5.49 5.10 5.13 0.1M
2023-02-13 5.53 5.64 5.36 5.46 0.0M
2023-02-10 5.50 5.89 5.45 5.52 0.1M
2023-02-09 5.48 5.70 5.30 5.51 0.0M
2023-02-08 5.65 5.84 5.35 5.48 0.0M
2023-02-07 5.76 5.80 5.52 5.65 0.1M
2023-02-06 6.18 6.18 5.71 5.75 0.0M
2023-02-03 6.30 6.32 5.71 5.97 0.0M
2023-02-02 6.16 6.45 6.02 6.14 0.0M
2023-02-01 6.30 6.45 6.02 6.16 0.0M
2023-01-31 6.00 6.24 5.51 6.23 0.0M
2023-01-30 5.68 6.45 5.68 5.91 0.0M
2023-01-27 6.11 6.26 5.94 6.04 0.0M
2023-01-25 6.41 6.52 6.10 6.18 0.0M
2023-01-24 6.59 6.60 6.37 6.41 0.0M
2023-01-23 6.70 6.70 6.26 6.52 0.0M
2023-01-20 6.61 6.87 6.40 6.63 0.0M
2023-01-19 6.94 6.94 6.61 6.67 0.0M
2023-01-18 6.65 6.96 6.50 6.62 0.1M
2023-01-17 6.97 7.10 6.80 6.89 0.0M
2023-01-16 7.08 7.08 6.90 6.97 0.0M
2023-01-13 6.71 6.98 6.57 6.85 0.0M
2023-01-12 6.95 6.95 6.75 6.76 0.0M
2023-01-11 6.75 7.04 6.75 6.79 0.0M
2023-01-10 7.00 7.00 6.61 6.86 0.0M
2023-01-09 7.17 7.28 6.70 6.96 0.0M
2023-01-06 7.27 7.27 6.80 6.90 0.0M
2023-01-05 7.18 7.49 6.51 6.92 0.1M
2023-01-04 7.19 7.19 6.85 6.95 0.0M
2023-01-03 7.09 7.23 7.00 7.04 0.0M
2023-01-02 7.25 7.37 6.90 7.09 0.0M