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
2023-12-28 16.02 16.11 15.83 15.93 5.5M
2023-12-27 16.11 16.20 15.74 16.02 10.3M
2023-12-26 16.30 16.30 15.93 16.11 5.5M
2023-12-25 16.30 16.39 16.20 16.30 1.3M
2023-12-22 16.02 16.39 15.83 16.30 10.8M
2023-12-21 15.74 15.93 15.65 15.83 4.2M
2023-12-20 15.93 16.02 15.65 15.65 4.4M
2023-12-19 15.65 15.83 15.46 15.83 6.5M
2023-12-18 15.46 15.83 15.28 15.74 16.1M
2023-12-15 15.19 15.74 15.19 15.56 18.4M
2023-12-14 15.19 15.28 14.91 15.00 11.2M
2023-12-13 15.00 15.00 14.63 14.91 5.5M
2023-12-12 14.91 14.91 14.72 14.91 3.2M
2023-12-08 15.09 15.28 14.91 15.00 5.6M
2023-12-07 15.19 15.28 15.09 15.19 3.6M
2023-12-06 15.09 15.46 15.09 15.37 9.0M
2023-12-04 15.56 15.74 15.00 15.09 13.7M
2023-12-01 15.46 15.83 15.37 15.65 8.5M
2023-11-30 15.93 15.93 15.19 15.56 21.1M
2023-11-29 16.48 16.48 15.83 15.83 10.9M
2023-11-28 16.11 16.39 15.93 16.39 9.9M
2023-11-27 16.02 16.11 15.56 15.93 10.5M
2023-11-24 16.30 16.48 16.02 16.11 3.9M
2023-11-23 16.57 16.67 16.30 16.30 6.1M
2023-11-22 16.48 16.67 16.11 16.57 10.9M
2023-11-21 16.11 16.67 16.02 16.57 16.5M
2023-11-20 15.83 16.02 15.74 16.02 2.0M
2023-11-17 15.56 15.93 15.46 15.83 10.6M
2023-11-16 16.11 16.20 15.83 15.83 5.4M
2023-11-15 15.83 16.30 15.74 16.20 12.1M
2023-11-14 16.11 16.11 15.46 15.65 10.7M
2023-11-13 16.11 16.20 15.46 16.02 18.0M
2023-11-10 15.37 16.20 15.19 16.11 30.1M
2023-11-09 15.74 15.74 15.00 15.65 24.1M
2023-11-08 15.19 15.65 15.19 15.65 22.4M
2023-11-07 15.00 15.19 14.82 15.19 10.8M
2023-11-06 15.37 15.37 14.82 15.09 14.5M
2023-11-03 14.91 15.37 14.82 15.37 20.3M
2023-11-02 14.82 15.00 14.35 14.82 19.6M
2023-11-01 14.82 15.00 14.17 14.35 16.8M
2023-10-31 14.17 14.82 14.07 14.63 12.1M
2023-10-30 14.17 14.72 14.07 14.54 8.6M
2023-10-27 14.35 14.35 13.80 14.17 6.5M
2023-10-26 14.26 14.44 14.07 14.17 10.5M
2023-10-25 14.07 14.63 14.07 14.35 12.8M
2023-10-24 13.70 14.07 13.52 13.89 6.3M
2023-10-20 13.89 13.89 13.52 13.70 6.5M
2023-10-19 13.89 13.98 13.70 13.89 6.0M
2023-10-18 14.26 14.35 13.89 14.07 9.3M
2023-10-17 14.17 14.44 13.98 14.26 9.0M
2023-10-16 14.54 14.63 13.80 13.89 20.7M
2023-10-12 15.09 15.19 14.91 14.91 3.3M
2023-10-11 14.91 15.09 14.82 15.00 9.2M
2023-10-10 15.28 15.28 14.54 14.91 17.0M
2023-10-09 15.00 15.19 14.72 15.09 9.3M
2023-10-06 15.19 15.37 14.91 15.00 4.6M
2023-10-05 15.28 15.37 14.91 15.09 6.9M
2023-10-04 15.00 15.37 15.00 15.19 9.3M
2023-10-03 15.09 15.46 15.00 15.37 11.0M
2023-10-02 15.65 15.65 15.19 15.19 12.4M
2023-09-29 15.46 15.93 15.37 15.56 17.2M
2023-09-28 15.83 16.02 15.28 15.46 16.7M
2023-09-27 15.93 16.02 15.56 15.93 8.4M
2023-09-26 16.30 16.39 15.83 16.11 11.1M
2023-09-25 16.20 16.39 16.11 16.30 5.4M
2023-09-22 16.48 16.57 16.30 16.39 3.4M
2023-09-21 15.46 16.67 15.46 16.39 19.0M
2023-09-20 15.74 16.11 15.56 15.65 13.1M
2023-09-19 16.39 16.39 16.02 16.11 7.1M
2023-09-18 16.48 16.57 16.30 16.39 4.4M
2023-09-15 16.48 16.67 16.48 16.48 14.6M
2023-09-14 16.57 16.67 16.30 16.39 10.0M
2023-09-13 16.76 16.76 16.39 16.57 11.6M
2023-09-12 17.22 17.22 16.76 16.76 6.5M
2023-09-11 17.13 17.22 16.76 17.22 10.9M
2023-09-08 17.13 17.32 16.94 17.13 5.8M
2023-09-07 17.13 17.32 16.94 17.22 4.6M
2023-09-06 17.13 17.22 16.85 17.13 4.9M
2023-09-05 16.94 17.41 16.94 17.13 8.9M
2023-09-04 16.94 17.13 16.76 16.94 7.0M
2023-09-01 17.32 17.41 16.76 16.94 9.9M
2023-08-31 17.41 17.41 17.13 17.41 7.2M
2023-08-30 16.94 17.50 16.85 17.41 22.8M
2023-08-29 16.48 16.85 16.48 16.76 8.5M
2023-08-28 16.67 16.67 16.39 16.48 4.7M
2023-08-25 16.76 16.85 16.39 16.67 8.0M
2023-08-24 16.76 16.85 16.57 16.76 6.6M
2023-08-23 16.76 16.94 16.57 16.76 13.3M
2023-08-22 16.85 16.94 16.57 16.67 18.9M
2023-08-21 16.48 16.76 16.02 16.76 19.2M
2023-08-18 16.02 16.48 15.74 16.30 26.0M
2023-08-17 15.19 16.11 15.09 16.02 20.6M
2023-08-16 15.19 15.28 14.91 15.28 4.9M
2023-08-15 15.37 15.37 15.09 15.19 6.5M
2023-08-11 15.28 15.37 15.09 15.28 7.7M
2023-08-10 15.19 15.28 15.09 15.28 3.6M
2023-08-09 15.00 15.28 14.91 15.28 9.7M
2023-08-08 15.37 15.46 14.91 15.09 7.8M
2023-08-07 15.28 15.46 15.09 15.37 10.0M
2023-08-04 15.46 15.65 15.19 15.28 10.9M
2023-08-03 15.09 15.46 14.91 15.19 20.0M
2023-08-02 15.00 15.37 14.63 15.19 19.0M
2023-07-31 15.37 15.37 15.00 15.28 2.5M
2023-07-27 15.09 15.37 14.72 15.28 24.2M
2023-07-26 15.09 15.56 15.00 15.19 17.1M
2023-07-25 14.91 15.09 14.54 15.00 9.6M
2023-07-24 14.82 14.91 14.63 14.82 7.4M
2023-07-21 14.72 14.82 14.44 14.72 4.8M
2023-07-20 14.91 15.09 14.63 14.63 7.9M
2023-07-19 14.72 14.91 14.54 14.91 6.9M
2023-07-18 14.82 14.91 14.63 14.72 5.7M
2023-07-17 14.54 15.00 14.54 14.91 9.6M
2023-07-14 14.26 14.82 14.17 14.72 12.2M
2023-07-13 14.26 14.44 14.17 14.26 5.2M
2023-07-12 14.07 14.35 13.89 14.07 8.9M
2023-07-11 14.26 14.35 13.98 14.07 7.2M
2023-07-10 13.89 14.26 13.70 14.17 8.5M
2023-07-07 13.61 14.35 13.61 13.89 11.9M
2023-07-06 14.44 14.54 13.80 13.98 22.3M
2023-07-05 14.91 15.00 14.54 14.82 4.5M
2023-07-04 14.63 15.09 14.54 15.09 11.3M
2023-07-03 14.82 14.91 14.44 14.63 4.2M
2023-06-30 14.72 14.91 14.54 14.63 9.5M
2023-06-29 14.26 14.82 14.26 14.54 17.7M
2023-06-28 15.00 15.00 13.98 14.17 25.7M
2023-06-27 15.28 15.28 15.09 15.09 2.7M
2023-06-26 15.19 15.37 15.09 15.19 4.3M
2023-06-23 15.28 15.46 15.19 15.19 5.6M
2023-06-22 15.83 15.83 15.28 15.28 13.4M
2023-06-21 15.74 15.93 15.56 15.74 8.0M
2023-06-20 16.02 16.11 15.74 15.83 4.0M
2023-06-19 15.65 15.83 15.65 15.65 3.5M
2023-06-16 16.20 16.30 15.46 15.74 17.2M
2023-06-15 16.11 16.30 16.02 16.11 2.4M
2023-06-14 16.39 16.48 16.11 16.20 5.9M
2023-06-13 16.11 16.48 16.02 16.30 11.6M
2023-06-12 16.02 16.11 15.93 16.11 2.8M
2023-06-09 16.02 16.30 15.93 16.11 8.0M
2023-06-08 15.65 16.11 15.46 15.93 12.9M
2023-06-07 15.93 15.93 15.46 15.56 22.1M
2023-06-06 16.57 16.85 16.02 16.11 17.3M
2023-06-02 17.13 17.13 16.57 16.67 9.0M
2023-06-01 17.32 17.41 16.94 17.04 3.5M
2023-05-31 17.13 17.32 16.94 17.32 7.7M
2023-05-30 17.32 17.32 17.13 17.13 2.2M
2023-05-29 16.94 17.41 16.94 17.22 14.0M
2023-05-26 17.41 17.41 16.85 16.94 26.2M
2023-05-25 17.50 17.59 17.32 17.41 4.4M
2023-05-24 17.69 17.69 17.22 17.41 9.0M
2023-05-23 17.78 17.78 17.41 17.78 6.9M
2023-05-22 17.32 17.87 16.94 17.87 21.1M
2023-05-19 17.41 17.59 17.22 17.50 18.2M
2023-05-18 16.76 17.50 16.76 17.50 25.0M
2023-05-17 17.04 17.04 16.48 16.76 10.6M
2023-05-16 17.22 17.22 16.85 17.04 8.5M
2023-05-15 17.50 17.50 17.04 17.22 19.2M
2023-05-12 17.22 17.32 16.85 17.22 9.9M
2023-05-11 16.48 17.32 16.48 17.22 24.9M
2023-05-10 16.48 16.76 16.30 16.48 17.8M
2023-05-09 16.57 16.76 16.39 16.57 7.8M
2023-05-08 16.30 16.85 16.11 16.67 15.3M
2023-05-03 15.65 16.30 15.56 16.02 11.7M
2023-05-02 15.83 15.93 15.56 15.83 7.8M
2023-04-28 15.83 15.93 15.46 15.83 6.0M
2023-04-27 15.74 15.93 15.74 15.83 2.8M
2023-04-26 15.56 15.93 15.37 15.74 6.6M
2023-04-25 15.83 15.93 15.37 15.56 9.6M
2023-04-24 15.74 15.83 15.65 15.74 3.8M
2023-04-21 15.83 15.93 15.46 15.74 15.4M
2023-04-20 16.11 16.11 15.65 15.83 16.5M
2023-04-19 16.30 16.48 16.11 16.20 12.7M
2023-04-18 16.20 16.57 16.02 16.39 14.6M
2023-04-17 16.30 16.39 16.02 16.30 15.2M
2023-04-12 16.57 16.76 16.20 16.39 13.9M
2023-04-11 16.67 16.67 16.39 16.57 9.4M
2023-04-10 16.39 16.85 16.39 16.67 8.0M
2023-04-07 16.85 17.04 16.39 16.39 28.0M
2023-04-05 16.85 17.04 16.76 16.76 12.4M
2023-04-04 17.22 17.32 16.67 16.85 25.6M
2023-04-03 17.13 17.50 17.13 17.32 13.5M
2023-03-31 17.13 17.32 17.13 17.13 10.7M
2023-03-30 17.32 17.32 17.13 17.13 8.3M
2023-03-29 17.78 17.87 17.22 17.41 19.4M
2023-03-28 17.78 17.96 17.50 17.78 16.2M
2023-03-27 17.04 17.78 17.04 17.59 23.7M
2023-03-24 16.94 17.22 16.94 17.04 15.6M
2023-03-23 17.04 17.13 16.85 16.94 11.2M
2023-03-22 17.32 17.32 16.85 17.13 22.9M
2023-03-21 17.32 17.41 16.94 17.32 18.1M
2023-03-20 17.50 17.50 17.13 17.32 16.2M
2023-03-17 18.06 18.06 17.50 17.59 22.4M
2023-03-16 17.96 18.15 17.69 17.96 9.4M
2023-03-15 17.87 18.15 17.59 17.96 14.9M
2023-03-14 18.43 18.43 17.59 17.87 28.2M
2023-03-13 18.33 18.61 18.15 18.24 26.1M
2023-03-10 17.87 18.33 17.78 18.33 17.9M
2023-03-09 17.78 18.06 17.50 17.87 15.3M
2023-03-08 17.59 17.69 17.32 17.59 9.8M
2023-03-07 17.41 17.69 17.32 17.59 10.4M
2023-03-03 17.22 17.59 17.22 17.41 10.3M
2023-03-02 16.85 17.78 16.76 17.41 22.0M
2023-03-01 17.04 17.13 16.67 16.85 13.1M
2023-02-28 17.32 17.41 16.85 17.13 14.2M
2023-02-27 17.32 17.32 17.13 17.32 8.6M
2023-02-24 17.87 17.87 17.22 17.41 31.0M
2023-02-23 17.24 17.60 17.24 17.60 18.3M
2023-02-22 17.42 17.51 17.24 17.24 6.8M
2023-02-21 16.89 17.51 16.89 17.33 29.1M
2023-02-20 16.80 17.07 16.62 16.89 13.1M
2023-02-17 16.80 16.98 16.53 16.89 19.6M
2023-02-16 16.80 16.98 16.71 16.89 11.7M
2023-02-15 16.80 16.89 16.62 16.80 18.7M
2023-02-14 17.16 17.16 16.53 16.89 33.2M
2023-02-13 17.87 17.96 17.07 17.33 40.7M
2023-02-10 18.31 18.40 18.13 18.31 10.5M
2023-02-09 18.67 18.67 18.31 18.40 6.4M
2023-02-08 18.58 18.67 18.40 18.49 8.8M
2023-02-07 18.58 18.67 18.40 18.58 12.5M
2023-02-06 18.67 18.84 18.40 18.58 7.8M
2023-02-03 18.49 18.84 18.40 18.76 12.8M
2023-02-02 18.58 18.58 18.13 18.40 15.5M
2023-02-01 18.58 18.76 18.49 18.67 8.0M
2023-01-31 19.02 19.20 18.92 19.20 13.3M
2023-01-30 18.65 19.20 18.65 19.11 21.6M
2023-01-27 18.83 18.83 18.55 18.65 11.1M
2023-01-26 18.74 18.92 18.46 18.65 16.2M
2023-01-25 19.02 19.02 18.65 18.74 7.8M
2023-01-24 19.11 19.11 18.83 18.92 7.8M
2023-01-23 18.92 19.20 18.83 19.02 9.0M
2023-01-20 19.20 19.29 18.92 19.02 14.5M
2023-01-19 18.74 19.39 18.74 19.20 28.2M
2023-01-18 19.02 19.02 18.65 18.65 17.2M
2023-01-17 18.92 19.20 18.74 19.02 22.8M
2023-01-16 19.29 19.39 18.74 18.92 27.3M
2023-01-13 19.11 19.48 18.92 19.20 27.0M
2023-01-12 19.29 19.29 18.92 19.02 19.7M
2023-01-11 19.57 19.75 19.02 19.20 32.8M
2023-01-10 20.40 20.68 19.39 19.48 48.9M
2023-01-09 21.14 21.51 20.59 20.68 27.7M
2023-01-06 20.86 21.51 20.86 21.05 30.0M
2023-01-05 20.68 20.95 20.59 20.86 11.5M
2023-01-04 20.77 20.86 20.40 20.59 13.7M
2023-01-03 20.77 20.95 20.31 20.77 19.6M