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
2022-12-30 3.83 3.86 3.81 3.85 7.7M
2022-12-29 3.86 3.88 3.82 3.82 7.7M
2022-12-28 3.90 3.91 3.84 3.86 8.4M
2022-12-27 3.87 3.92 3.87 3.91 9.2M
2022-12-26 3.83 3.88 3.81 3.87 8.0M
2022-12-23 3.82 3.88 3.80 3.83 8.7M
2022-12-22 3.94 3.98 3.83 3.84 12.2M
2022-12-21 3.99 4.02 3.90 3.92 11.2M
2022-12-20 3.98 4.02 3.91 4.01 9.7M
2022-12-19 4.07 4.09 3.96 3.98 14.1M
2022-12-16 4.11 4.12 4.06 4.06 12.9M
2022-12-15 4.17 4.17 4.12 4.12 11.9M
2022-12-14 4.15 4.20 4.12 4.18 16.0M
2022-12-13 4.16 4.21 4.15 4.16 13.8M
2022-12-12 4.19 4.21 4.14 4.17 16.0M
2022-12-09 4.28 4.28 4.14 4.16 30.7M
2022-12-08 4.26 4.31 4.24 4.28 21.4M
2022-12-07 4.24 4.30 4.22 4.27 18.5M
2022-12-06 4.31 4.31 4.23 4.25 28.2M
2022-12-05 4.30 4.34 4.27 4.33 29.0M
2022-12-02 4.35 4.35 4.27 4.30 29.1M
2022-12-01 4.37 4.44 4.32 4.34 55.7M
2022-11-30 4.22 4.65 4.21 4.43 102.2M
2022-11-29 4.21 4.24 4.18 4.23 30.1M
2022-11-28 4.13 4.24 4.05 4.24 43.6M
2022-11-25 4.13 4.19 4.10 4.16 26.7M
2022-11-24 4.08 4.16 4.08 4.12 31.3M
2022-11-23 4.06 4.12 4.04 4.08 18.9M
2022-11-22 4.06 4.11 4.05 4.06 18.1M
2022-11-21 4.04 4.07 4.02 4.07 15.9M
2022-11-18 4.11 4.13 4.06 4.06 24.4M
2022-11-17 4.16 4.17 4.09 4.13 35.3M
2022-11-16 4.08 4.22 4.08 4.20 61.1M
2022-11-15 4.05 4.09 4.03 4.09 21.9M
2022-11-14 4.09 4.09 4.02 4.04 26.6M
2022-11-11 4.12 4.15 4.06 4.08 37.1M
2022-11-10 4.04 4.09 3.98 4.08 28.9M
2022-11-09 4.06 4.07 4.04 4.05 21.2M
2022-11-08 4.08 4.10 4.02 4.07 27.4M
2022-11-07 4.02 4.11 4.02 4.09 39.5M
2022-11-04 3.92 4.05 3.91 4.04 41.1M
2022-11-03 3.96 4.02 3.92 3.94 27.7M
2022-11-02 3.96 4.00 3.92 3.98 31.3M
2022-11-01 3.92 3.99 3.89 3.99 30.0M
2022-10-31 3.88 3.94 3.86 3.92 28.4M
2022-10-28 4.04 4.06 3.86 3.88 51.4M
2022-10-27 4.22 4.25 4.09 4.09 48.3M
2022-10-26 4.18 4.25 4.12 4.25 49.2M
2022-10-25 4.30 4.30 4.09 4.17 60.5M
2022-10-24 4.53 4.60 4.25 4.27 80.9M
2022-10-21 4.80 4.81 4.46 4.56 90.9M
2022-10-20 4.70 4.91 4.58 4.83 110.5M
2022-10-19 5.05 5.13 4.78 4.83 189.6M
2022-10-18 4.75 5.31 4.72 5.31 209.1M
2022-10-17 4.76 4.94 4.61 4.83 115.2M
2022-10-14 4.82 5.19 4.72 4.90 170.1M
2022-10-13 4.81 5.20 4.61 4.96 176.6M
2022-10-12 4.55 5.14 4.49 4.94 203.6M
2022-10-11 4.41 4.88 4.41 4.68 196.7M
2022-10-10 5.10 5.36 4.90 4.90 268.7M
2022-09-30 4.50 4.87 4.36 4.87 195.9M
2022-09-29 3.94 4.43 3.94 4.43 72.9M
2022-09-28 3.99 4.10 3.84 4.03 36.3M
2022-09-27 3.99 4.02 3.85 3.93 17.6M
2022-09-26 4.12 4.16 3.93 3.94 19.5M
2022-09-23 4.26 4.30 4.15 4.16 21.6M
2022-09-22 4.13 4.36 4.12 4.27 34.8M
2022-09-21 4.05 4.18 3.96 4.15 23.8M
2022-09-20 3.86 4.10 3.86 4.05 29.7M
2022-09-19 3.86 3.97 3.83 3.85 15.0M
2022-09-16 4.09 4.12 3.87 3.87 31.4M
2022-09-15 4.28 4.38 4.04 4.14 34.3M
2022-09-14 4.15 4.39 4.12 4.23 41.6M
2022-09-13 4.23 4.34 4.18 4.28 30.6M
2022-09-09 4.23 4.30 4.17 4.20 24.8M
2022-09-08 4.33 4.37 4.21 4.23 30.3M
2022-09-07 4.50 4.50 4.33 4.35 49.6M
2022-09-06 4.59 4.67 4.40 4.44 96.0M
2022-09-05 4.11 4.49 4.11 4.49 52.5M
2022-09-02 4.09 4.13 4.04 4.08 12.4M
2022-09-01 4.07 4.14 4.04 4.06 13.9M
2022-08-31 4.22 4.24 4.02 4.05 21.8M
2022-08-30 4.30 4.39 4.18 4.24 28.1M
2022-08-29 4.13 4.45 4.12 4.36 40.3M
2022-08-26 4.22 4.28 4.12 4.21 21.0M
2022-08-25 4.23 4.33 4.16 4.27 28.8M
2022-08-24 4.26 4.29 4.13 4.17 25.0M
2022-08-23 4.17 4.34 4.15 4.30 33.4M
2022-08-22 4.10 4.19 4.09 4.17 22.8M
2022-08-19 4.10 4.18 4.04 4.09 28.2M
2022-08-18 4.09 4.10 4.01 4.03 10.0M
2022-08-17 4.01 4.10 4.01 4.09 12.4M
2022-08-16 4.07 4.10 3.99 4.02 8.9M
2022-08-15 4.02 4.06 3.97 4.04 11.2M
2022-08-12 3.98 4.05 3.94 4.02 12.7M
2022-08-11 3.91 3.97 3.91 3.96 11.2M
2022-08-10 3.94 3.95 3.86 3.91 9.6M
2022-08-09 3.81 3.96 3.80 3.92 15.2M
2022-08-08 3.82 3.83 3.77 3.81 9.9M
2022-08-05 3.87 3.89 3.77 3.84 11.6M
2022-08-04 3.78 3.93 3.75 3.87 16.8M
2022-08-03 3.78 3.95 3.76 3.79 31.9M
2022-08-02 3.95 4.34 3.79 3.91 43.1M
2022-08-01 3.98 4.01 3.93 3.98 11.9M
2022-07-29 4.01 4.04 3.95 3.96 13.8M
2022-07-28 4.02 4.08 3.93 4.03 25.7M
2022-07-27 3.87 4.06 3.86 3.99 29.7M
2022-07-26 3.82 3.88 3.77 3.87 9.7M
2022-07-25 3.83 3.90 3.80 3.83 9.3M
2022-07-22 3.75 3.84 3.73 3.82 14.3M
2022-07-21 3.78 3.78 3.73 3.74 5.9M
2022-07-20 3.76 3.78 3.73 3.77 6.3M
2022-07-19 3.78 3.78 3.71 3.75 8.6M
2022-07-18 3.61 3.80 3.61 3.76 13.9M
2022-07-15 3.69 3.70 3.61 3.61 6.1M
2022-07-14 3.75 3.76 3.69 3.71 6.6M
2022-07-13 3.71 3.77 3.70 3.76 4.6M
2022-07-12 3.78 3.78 3.72 3.72 5.4M
2022-07-11 3.75 3.79 3.74 3.78 6.3M
2022-07-08 3.74 3.78 3.72 3.76 9.1M
2022-07-07 3.68 3.75 3.67 3.72 7.5M
2022-07-06 3.75 3.75 3.66 3.69 6.1M
2022-07-05 3.74 3.76 3.71 3.76 6.3M
2022-07-04 3.71 3.74 3.68 3.74 5.1M
2022-07-01 3.73 3.74 3.69 3.70 4.3M
2022-06-30 3.71 3.74 3.70 3.72 6.4M
2022-06-29 3.79 3.79 3.71 3.72 7.5M
2022-06-28 3.66 3.76 3.65 3.75 10.8M
2022-06-27 3.66 3.67 3.64 3.66 6.5M
2022-06-24 3.68 3.69 3.64 3.66 5.9M
2022-06-23 3.64 3.68 3.62 3.68 5.2M
2022-06-22 3.72 3.73 3.65 3.65 6.5M
2022-06-21 3.75 3.77 3.70 3.72 6.9M
2022-06-20 3.73 3.77 3.72 3.75 6.5M
2022-06-17 3.73 3.79 3.72 3.75 8.3M
2022-06-16 3.80 3.81 3.74 3.76 9.8M
2022-06-15 3.92 3.92 3.80 3.82 17.6M
2022-06-14 3.82 3.93 3.73 3.92 19.3M
2022-06-13 3.91 3.93 3.77 3.82 15.3M
2022-06-10 3.75 3.91 3.73 3.89 15.0M
2022-06-09 3.78 3.86 3.75 3.79 12.5M
2022-06-08 3.73 3.83 3.70 3.80 13.1M
2022-06-07 3.74 3.75 3.68 3.73 6.4M
2022-06-06 3.71 3.75 3.70 3.74 6.3M
2022-06-02 3.66 3.72 3.65 3.71 7.2M
2022-06-01 3.67 3.71 3.64 3.69 8.3M
2022-05-31 3.66 3.70 3.64 3.67 6.7M
2022-05-30 3.65 3.67 3.60 3.67 7.5M
2022-05-27 3.62 3.66 3.59 3.63 8.4M
2022-05-26 3.62 3.63 3.55 3.59 4.7M
2022-05-25 3.48 3.60 3.48 3.60 7.0M
2022-05-24 3.62 3.65 3.40 3.51 10.3M
2022-05-23 3.60 3.62 3.58 3.61 5.5M
2022-05-20 3.59 3.61 3.57 3.59 7.3M
2022-05-19 3.52 3.58 3.49 3.57 6.8M
2022-05-18 3.58 3.60 3.55 3.56 6.6M
2022-05-17 3.57 3.60 3.54 3.58 7.4M
2022-05-16 3.60 3.60 3.55 3.57 4.7M
2022-05-13 3.54 3.57 3.49 3.56 5.0M
2022-05-12 3.53 3.58 3.47 3.53 7.5M
2022-05-11 3.60 3.63 3.53 3.55 11.6M
2022-05-10 3.46 3.68 3.40 3.62 15.3M
2022-05-09 3.40 3.63 3.39 3.51 11.9M
2022-05-06 3.36 3.42 3.36 3.40 6.0M
2022-05-05 3.42 3.51 3.41 3.46 6.8M
2022-04-29 3.38 3.45 3.35 3.42 8.3M
2022-04-28 3.40 3.41 3.28 3.34 7.2M
2022-04-27 3.28 3.46 3.24 3.45 10.5M
2022-04-26 3.30 3.39 3.27 3.33 7.1M
2022-04-25 3.55 3.55 3.29 3.29 13.4M
2022-04-22 3.60 3.63 3.50 3.61 9.4M
2022-04-21 3.81 3.81 3.60 3.61 16.5M
2022-04-20 3.92 3.93 3.82 3.84 8.2M
2022-04-19 3.83 3.94 3.80 3.93 14.1M
2022-04-18 3.85 3.86 3.79 3.81 8.8M
2022-04-15 3.92 3.94 3.85 3.85 9.8M
2022-04-14 3.94 3.95 3.90 3.92 9.1M
2022-04-13 3.91 3.97 3.89 3.93 9.7M
2022-04-12 3.83 3.93 3.80 3.93 8.9M
2022-04-11 3.91 3.93 3.83 3.84 8.0M
2022-04-08 3.92 3.93 3.85 3.92 6.7M
2022-04-07 3.96 3.97 3.88 3.91 9.2M
2022-04-06 3.88 3.98 3.87 3.97 12.5M
2022-04-01 3.86 3.90 3.84 3.89 7.6M
2022-03-31 3.88 3.90 3.85 3.87 8.3M
2022-03-30 3.86 3.88 3.83 3.88 7.7M
2022-03-29 3.91 3.92 3.82 3.85 9.0M
2022-03-28 3.89 3.93 3.79 3.91 9.5M
2022-03-25 3.90 3.96 3.87 3.90 12.2M
2022-03-24 3.98 4.00 3.92 3.93 15.4M
2022-03-23 3.97 4.00 3.92 3.94 11.4M
2022-03-22 3.95 3.98 3.91 3.96 14.9M
2022-03-21 3.96 3.98 3.88 3.94 16.8M
2022-03-18 3.86 3.98 3.86 3.96 14.6M
2022-03-17 3.87 3.95 3.85 3.88 17.7M
2022-03-16 3.78 3.88 3.67 3.86 20.6M
2022-03-15 4.03 4.04 3.72 3.74 31.5M
2022-03-14 4.13 4.18 4.04 4.04 18.4M
2022-03-11 4.12 4.20 4.02 4.19 27.6M
2022-03-10 4.16 4.24 4.12 4.15 31.1M
2022-03-09 4.35 4.38 4.00 4.17 44.1M
2022-03-08 4.53 4.55 4.28 4.34 58.3M
2022-03-07 4.73 4.87 4.61 4.62 79.0M
2022-03-04 4.74 4.82 4.57 4.63 103.4M
2022-03-03 4.55 4.99 4.52 4.99 144.4M
2022-03-02 4.73 4.73 4.48 4.54 77.8M
2022-03-01 4.23 4.30 4.21 4.30 12.5M
2022-02-28 4.27 4.33 4.20 4.23 12.9M
2022-02-25 4.29 4.29 4.19 4.24 16.7M
2022-02-24 4.25 4.42 4.24 4.33 36.7M
2022-02-23 4.30 4.30 4.21 4.24 7.5M
2022-02-22 4.21 4.31 4.19 4.28 13.8M
2022-02-21 4.18 4.22 4.15 4.22 7.2M
2022-02-18 4.12 4.20 4.09 4.18 6.1M
2022-02-17 4.14 4.19 4.12 4.14 6.1M
2022-02-16 4.12 4.16 4.12 4.16 5.0M
2022-02-15 4.17 4.17 4.08 4.12 5.6M
2022-02-14 4.14 4.18 4.11 4.16 5.8M
2022-02-11 4.18 4.21 4.13 4.15 6.6M
2022-02-10 4.18 4.21 4.16 4.20 6.0M
2022-02-09 4.16 4.21 4.14 4.18 8.1M
2022-02-08 4.08 4.21 4.05 4.21 12.7M
2022-02-07 4.02 4.11 4.01 4.08 8.0M
2022-01-28 3.95 4.00 3.89 3.97 6.2M
2022-01-27 3.97 3.98 3.90 3.90 6.2M
2022-01-26 3.93 4.00 3.92 3.99 5.3M
2022-01-25 4.15 4.15 3.92 3.93 11.3M
2022-01-24 4.11 4.15 4.07 4.12 7.6M
2022-01-21 4.17 4.20 4.13 4.15 7.7M
2022-01-20 4.29 4.30 4.17 4.19 12.2M
2022-01-19 4.27 4.33 4.25 4.30 7.5M
2022-01-18 4.36 4.38 4.23 4.29 11.8M
2022-01-17 4.34 4.39 4.32 4.36 9.2M
2022-01-14 4.48 4.48 4.34 4.34 20.7M
2022-01-13 4.55 4.60 4.50 4.51 12.3M
2022-01-12 4.57 4.59 4.52 4.56 12.5M
2022-01-11 4.59 4.62 4.50 4.57 20.2M
2022-01-10 4.56 4.62 4.52 4.62 22.8M
2022-01-07 4.53 4.65 4.49 4.53 24.1M
2022-01-06 4.45 4.55 4.43 4.53 16.8M
2022-01-05 4.50 4.54 4.42 4.47 14.9M
2022-01-04 4.43 4.56 4.43 4.51 18.6M