6.30
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 |
---|---|---|---|---|---|
2022-12-30 | 34.84 | 34.84 | 34.66 | 34.66 | 0.0M |
2022-12-29 | 34.66 | 36.44 | 34.66 | 36.34 | 0.0M |
2022-12-28 | 34.66 | 34.66 | 34.66 | 34.66 | 0.0M |
2022-12-27 | 34.66 | 35.03 | 33.72 | 34.66 | 0.0M |
2022-12-23 | 34.94 | 34.94 | 34.94 | 34.94 | 0.0M |
2022-12-22 | 34.66 | 34.66 | 34.66 | 34.66 | 0.0M |
2022-12-21 | 34.56 | 34.66 | 33.72 | 34.66 | 0.0M |
2022-12-20 | 34.84 | 34.84 | 32.78 | 33.72 | 0.0M |
2022-12-19 | 36.53 | 36.53 | 35.41 | 35.41 | 0.0M |
2022-12-16 | 36.53 | 36.53 | 36.53 | 36.53 | 0.0M |
2022-12-15 | 35.59 | 36.53 | 35.50 | 36.53 | 0.0M |
2022-12-14 | 35.03 | 35.59 | 35.03 | 35.59 | 0.0M |
2022-12-13 | 35.41 | 35.41 | 33.91 | 34.10 | 0.0M |
2022-12-12 | 35.59 | 35.97 | 33.35 | 35.41 | 0.0M |
2022-12-09 | 37.09 | 37.09 | 36.16 | 36.16 | 0.0M |
2022-12-08 | 36.91 | 37.00 | 36.53 | 36.72 | 0.0M |
2022-12-07 | 37.84 | 37.84 | 37.47 | 37.47 | 0.0M |
2022-12-06 | 38.59 | 38.59 | 38.59 | 38.59 | 0.0M |
2022-12-05 | 35.41 | 38.59 | 35.41 | 38.59 | 0.0M |
2022-12-02 | 37.65 | 37.65 | 35.59 | 37.28 | 0.0M |
2022-12-01 | 34.47 | 37.84 | 34.47 | 37.84 | 0.0M |
2022-11-30 | 35.87 | 37.94 | 32.32 | 33.72 | 0.0M |
2022-11-29 | 39.34 | 39.81 | 38.40 | 38.40 | 0.0M |
2022-11-28 | 39.62 | 39.81 | 39.53 | 39.81 | 0.0M |
2022-11-25 | 38.59 | 39.62 | 38.59 | 39.62 | 0.0M |
2022-11-24 | 38.03 | 38.59 | 37.65 | 38.40 | 0.0M |
2022-11-23 | 38.03 | 38.87 | 37.47 | 37.47 | 0.0M |
2022-11-22 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0M |
2022-11-21 | 39.34 | 39.34 | 39.34 | 39.34 | 0.0M |
2022-11-18 | 39.06 | 39.06 | 39.06 | 39.06 | 0.0M |
2022-11-17 | 39.72 | 39.72 | 38.40 | 38.40 | 0.0M |
2022-11-16 | 38.40 | 39.34 | 38.22 | 39.34 | 0.0M |
2022-11-15 | 37.94 | 38.03 | 37.56 | 38.03 | 0.0M |
2022-11-14 | 38.78 | 38.78 | 37.94 | 37.94 | 0.0M |
2022-11-10 | 41.21 | 42.62 | 36.25 | 38.40 | 0.0M |
2022-11-09 | 37.47 | 41.21 | 37.37 | 41.21 | 0.0M |
2022-11-08 | 37.09 | 37.28 | 37.09 | 37.09 | 0.0M |
2022-11-07 | 36.62 | 37.47 | 36.62 | 37.00 | 0.0M |
2022-11-04 | 35.59 | 35.69 | 35.31 | 35.31 | 0.0M |
2022-11-03 | 36.53 | 37.47 | 35.97 | 35.97 | 0.0M |
2022-11-02 | 36.53 | 36.53 | 36.53 | 36.53 | 0.0M |
2022-10-31 | 36.53 | 36.53 | 36.53 | 36.53 | 0.0M |
2022-10-28 | 36.53 | 36.53 | 36.53 | 36.53 | 0.0M |
2022-10-27 | 36.44 | 36.53 | 36.34 | 36.53 | 0.0M |
2022-10-26 | 36.44 | 36.44 | 35.69 | 36.44 | 0.0M |
2022-10-25 | 36.44 | 36.44 | 36.44 | 36.44 | 0.0M |
2022-10-24 | 37.37 | 37.37 | 37.37 | 37.37 | 0.0M |
2022-10-21 | 35.78 | 37.37 | 35.41 | 37.37 | 0.0M |
2022-10-20 | 35.78 | 35.78 | 35.78 | 35.78 | 0.0M |
2022-10-19 | 35.78 | 35.78 | 35.78 | 35.78 | 0.0M |
2022-10-18 | 35.78 | 35.78 | 35.59 | 35.78 | 0.0M |
2022-10-17 | 35.78 | 35.78 | 35.78 | 35.78 | 0.0M |
2022-10-14 | 37.75 | 40.09 | 35.78 | 35.78 | 0.0M |
2022-10-12 | 35.22 | 37.75 | 35.22 | 37.75 | 0.0M |
2022-10-11 | 34.19 | 34.19 | 34.19 | 34.19 | 0.0M |
2022-10-10 | 34.66 | 34.66 | 34.66 | 34.66 | 0.0M |
2022-10-07 | 37.37 | 37.37 | 29.97 | 34.66 | 0.0M |
2022-10-06 | 37.47 | 37.47 | 37.47 | 37.47 | 0.0M |
2022-10-05 | 35.59 | 36.91 | 35.59 | 36.91 | 0.0M |
2022-10-04 | 35.78 | 35.78 | 35.78 | 35.78 | 0.0M |
2022-09-30 | 36.44 | 36.44 | 36.44 | 36.44 | 0.0M |
2022-09-29 | 36.91 | 36.91 | 33.72 | 35.59 | 0.0M |
2022-09-28 | 39.90 | 39.90 | 37.47 | 37.47 | 0.0M |
2022-09-27 | 41.21 | 41.21 | 41.21 | 41.21 | 0.0M |
2022-09-26 | 40.09 | 40.09 | 40.09 | 40.09 | 0.0M |
2022-09-23 | 40.09 | 40.09 | 39.81 | 40.09 | 0.0M |
2022-09-22 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
2022-09-21 | 40.09 | 40.09 | 40.09 | 40.09 | 0.0M |
2022-09-20 | 41.21 | 41.21 | 40.09 | 40.09 | 0.0M |
2022-09-19 | 41.68 | 41.68 | 41.68 | 41.68 | 0.0M |
2022-09-16 | 39.53 | 41.68 | 38.87 | 41.68 | 0.0M |
2022-09-15 | 38.97 | 39.81 | 38.97 | 39.81 | 0.0M |
2022-09-14 | 39.06 | 39.53 | 39.06 | 39.53 | 0.0M |
2022-09-12 | 38.31 | 38.31 | 38.31 | 38.31 | 0.0M |
2022-09-09 | 39.34 | 39.34 | 39.34 | 39.34 | 0.0M |
2022-09-08 | 38.40 | 41.21 | 38.40 | 41.21 | 0.0M |
2022-09-07 | 36.62 | 39.34 | 35.59 | 39.34 | 0.0M |
2022-09-06 | 37.19 | 37.47 | 36.25 | 37.47 | 0.0M |
2022-09-02 | 37.09 | 37.09 | 35.59 | 37.09 | 0.0M |
2022-09-01 | 37.09 | 37.09 | 37.09 | 37.09 | 0.0M |
2022-08-31 | 38.31 | 38.31 | 37.00 | 37.09 | 0.0M |
2022-08-30 | 40.28 | 40.28 | 37.47 | 40.28 | 0.0M |
2022-08-29 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0M |
2022-08-26 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0M |
2022-08-25 | 43.18 | 43.18 | 38.40 | 40.46 | 0.0M |
2022-08-24 | 43.18 | 43.27 | 43.18 | 43.18 | 0.0M |
2022-08-22 | 43.84 | 43.84 | 43.09 | 43.09 | 0.0M |
2022-08-19 | 44.21 | 45.52 | 44.21 | 45.52 | 0.0M |
2022-08-18 | 44.87 | 44.87 | 43.56 | 43.56 | 0.0M |
2022-08-17 | 44.21 | 45.34 | 44.21 | 45.34 | 0.0M |
2022-08-16 | 45.34 | 45.34 | 42.15 | 43.56 | 0.0M |
2022-08-08 | 47.21 | 47.21 | 45.34 | 45.34 | 0.0M |
2022-08-05 | 45.71 | 47.02 | 45.71 | 47.02 | 0.0M |
2022-08-03 | 46.65 | 46.65 | 46.65 | 46.65 | 0.0M |
2022-08-02 | 46.65 | 46.65 | 46.65 | 46.65 | 0.0M |
2022-08-01 | 47.21 | 47.21 | 47.21 | 47.21 | 0.0M |
2022-07-29 | 47.21 | 47.21 | 47.21 | 47.21 | 0.0M |
2022-07-28 | 47.21 | 47.21 | 47.21 | 47.21 | 0.0M |
2022-07-27 | 47.21 | 47.21 | 47.21 | 47.21 | 0.0M |
2022-07-26 | 47.21 | 47.21 | 47.21 | 47.21 | 0.0M |
2022-07-25 | 47.21 | 47.21 | 47.21 | 47.21 | 0.0M |
2022-07-22 | 47.77 | 47.77 | 47.77 | 47.77 | 0.0M |
2022-07-21 | 46.83 | 47.77 | 46.83 | 47.77 | 0.0M |
2022-07-19 | 47.58 | 47.58 | 42.15 | 44.02 | 0.0M |
2022-07-14 | 47.77 | 47.77 | 47.77 | 47.77 | 0.0M |
2022-07-13 | 47.40 | 47.77 | 47.40 | 47.77 | 0.0M |
2022-07-12 | 46.46 | 47.58 | 44.49 | 47.58 | 0.0M |
2022-07-11 | 46.46 | 46.46 | 46.46 | 46.46 | 0.0M |
2022-07-08 | 46.46 | 46.46 | 46.46 | 46.46 | 0.0M |
2022-07-07 | 47.40 | 47.40 | 44.30 | 44.30 | 0.0M |
2022-07-06 | 47.58 | 47.58 | 47.58 | 47.58 | 0.0M |
2022-07-05 | 50.58 | 50.58 | 47.58 | 47.58 | 0.0M |
2022-07-04 | 52.83 | 52.83 | 50.58 | 50.58 | 0.0M |
2022-07-01 | 55.83 | 55.83 | 52.83 | 52.83 | 0.0M |
2022-06-30 | 53.39 | 56.01 | 53.39 | 56.01 | 0.0M |
2022-06-29 | 53.39 | 56.01 | 53.39 | 56.01 | 0.0M |
2022-06-28 | 54.33 | 54.33 | 51.52 | 51.52 | 0.0M |
2022-06-27 | 46.83 | 46.83 | 46.83 | 46.83 | 0.0M |
2022-06-24 | 46.83 | 46.83 | 46.83 | 46.83 | 0.0M |
2022-06-23 | 50.58 | 50.58 | 46.83 | 46.83 | 0.0M |
2022-06-22 | 50.58 | 51.52 | 50.58 | 51.52 | 0.0M |
2022-06-21 | 50.58 | 50.58 | 50.58 | 50.58 | 0.0M |
2022-06-17 | 51.52 | 51.52 | 50.58 | 50.58 | 0.0M |
2022-06-15 | 54.33 | 54.33 | 54.33 | 54.33 | 0.0M |
2022-06-14 | 54.33 | 54.33 | 54.33 | 54.33 | 0.0M |
2022-06-13 | 51.89 | 54.33 | 50.58 | 54.33 | 0.0M |
2022-06-10 | 54.33 | 54.33 | 51.89 | 51.89 | 0.0M |
2022-06-09 | 55.08 | 55.08 | 54.51 | 54.51 | 0.0M |
2022-06-08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.0M |
2022-06-07 | 55.64 | 55.64 | 55.08 | 55.08 | 0.0M |
2022-06-06 | 56.01 | 56.01 | 56.01 | 56.01 | 0.0M |
2022-06-03 | 57.14 | 57.14 | 56.39 | 56.39 | 0.0M |
2022-06-02 | 57.14 | 57.14 | 57.14 | 57.14 | 0.0M |
2022-06-01 | 58.07 | 58.07 | 58.07 | 58.07 | 0.0M |
2022-05-27 | 56.95 | 56.95 | 56.95 | 56.95 | 0.0M |
2022-05-26 | 56.95 | 57.14 | 56.95 | 57.14 | 0.0M |
2022-05-25 | 58.26 | 58.26 | 56.95 | 56.95 | 0.0M |
2022-05-24 | 58.45 | 58.45 | 58.45 | 58.45 | 0.0M |
2022-05-23 | 56.95 | 58.45 | 56.95 | 58.45 | 0.0M |
2022-05-20 | 58.82 | 58.82 | 58.07 | 58.07 | 0.0M |
2022-05-19 | 59.01 | 59.01 | 59.01 | 59.01 | 0.0M |
2022-05-18 | 59.39 | 59.39 | 59.39 | 59.39 | 0.0M |
2022-05-17 | 59.95 | 60.13 | 59.95 | 60.13 | 0.0M |
2022-05-16 | 59.57 | 59.57 | 59.57 | 59.57 | 0.0M |
2022-05-12 | 60.88 | 60.88 | 58.82 | 58.82 | 0.0M |
2022-05-11 | 61.63 | 61.63 | 61.63 | 61.63 | 0.0M |
2022-05-10 | 61.45 | 61.45 | 61.45 | 61.45 | 0.0M |
2022-05-09 | 58.07 | 65.57 | 58.07 | 61.45 | 0.0M |
2022-05-06 | 59.01 | 59.01 | 58.07 | 58.07 | 0.0M |
2022-05-05 | 55.26 | 62.76 | 55.26 | 62.76 | 0.0M |
2022-05-04 | 58.45 | 58.45 | 56.95 | 56.95 | 0.0M |
2022-05-02 | 60.88 | 60.88 | 59.01 | 59.01 | 0.0M |
2022-04-29 | 61.82 | 61.82 | 59.01 | 59.01 | 0.0M |
2022-04-28 | 63.69 | 63.69 | 61.82 | 61.82 | 0.0M |
2022-04-27 | 65.57 | 65.57 | 64.63 | 64.63 | 0.0M |
2022-04-26 | 65.57 | 65.57 | 65.38 | 65.57 | 0.0M |
2022-04-22 | 71.00 | 71.00 | 70.00 | 70.00 | 0.0M |
2022-04-21 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
2022-04-14 | 70.80 | 70.80 | 70.60 | 70.60 | 0.0M |
2022-04-11 | 72.98 | 76.00 | 70.40 | 70.50 | 0.0M |
2022-04-08 | 71.50 | 72.99 | 70.20 | 72.99 | 0.0M |
2022-04-07 | 69.00 | 72.00 | 69.00 | 70.00 | 0.0M |
2022-04-06 | 70.00 | 71.40 | 69.00 | 69.00 | 0.0M |
2022-04-05 | 73.00 | 73.00 | 70.00 | 70.00 | 0.0M |
2022-04-04 | 66.50 | 73.00 | 65.00 | 73.00 | 0.0M |
2022-04-01 | 71.30 | 71.30 | 66.00 | 66.00 | 0.0M |
2022-03-31 | 65.00 | 72.00 | 65.00 | 71.30 | 0.0M |
2022-03-30 | 63.20 | 65.00 | 63.20 | 65.00 | 0.0M |
2022-03-29 | 61.00 | 62.00 | 61.00 | 62.00 | 0.0M |
2022-03-28 | 57.50 | 63.20 | 57.50 | 63.20 | 0.0M |
2022-03-25 | 57.10 | 57.10 | 57.10 | 57.10 | 0.0M |
2022-03-24 | 57.00 | 57.00 | 56.60 | 56.60 | 0.0M |
2022-03-23 | 56.00 | 59.00 | 56.00 | 59.00 | 0.0M |
2022-03-22 | 59.90 | 59.90 | 56.00 | 56.00 | 0.0M |
2022-03-21 | 60.00 | 60.00 | 58.70 | 58.70 | 0.0M |
2022-03-18 | 59.70 | 60.50 | 59.70 | 60.50 | 0.0M |
2022-03-17 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
2022-03-16 | 59.80 | 59.80 | 59.00 | 59.00 | 0.0M |
2022-03-15 | 60.00 | 60.60 | 59.80 | 59.80 | 0.0M |
2022-03-14 | 59.12 | 59.12 | 59.12 | 59.12 | 0.0M |
2022-03-11 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
2022-03-10 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
2022-03-09 | 60.00 | 60.00 | 59.50 | 59.95 | 0.0M |
2022-03-08 | 59.35 | 59.35 | 59.35 | 59.35 | 0.0M |
2022-03-07 | 59.00 | 60.00 | 59.00 | 60.00 | 0.0M |
2022-03-04 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
2022-03-03 | 62.00 | 62.00 | 60.00 | 60.00 | 0.0M |
2022-03-02 | 63.00 | 63.00 | 58.00 | 58.01 | 0.0M |
2022-03-01 | 65.00 | 65.00 | 63.00 | 63.00 | 0.0M |
2022-02-28 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
2022-02-25 | 63.00 | 67.00 | 63.00 | 67.00 | 0.0M |
2022-02-24 | 55.00 | 67.00 | 55.00 | 66.00 | 0.0M |
2022-02-23 | 66.00 | 67.00 | 65.00 | 67.00 | 0.0M |
2022-02-22 | 63.10 | 66.90 | 63.00 | 65.90 | 0.0M |
2022-02-21 | 64.50 | 66.90 | 64.00 | 66.90 | 0.0M |
2022-02-18 | 64.50 | 67.00 | 64.50 | 67.00 | 0.0M |
2022-02-17 | 66.90 | 67.00 | 66.90 | 67.00 | 0.0M |
2022-02-16 | 67.00 | 67.00 | 65.00 | 67.00 | 0.0M |
2022-02-15 | 66.00 | 67.00 | 66.00 | 67.00 | 0.0M |
2022-02-14 | 67.00 | 67.50 | 64.00 | 67.50 | 0.0M |
2022-02-11 | 67.99 | 68.00 | 64.10 | 68.00 | 0.0M |
2022-02-10 | 67.80 | 68.00 | 64.00 | 68.00 | 0.0M |
2022-02-09 | 68.00 | 68.00 | 64.00 | 68.00 | 0.0M |
2022-02-08 | 68.00 | 68.00 | 65.00 | 68.00 | 0.0M |
2022-02-07 | 68.00 | 68.00 | 65.00 | 68.00 | 0.0M |
2022-02-03 | 65.00 | 68.00 | 65.00 | 68.00 | 0.0M |
2022-02-02 | 68.90 | 68.90 | 62.01 | 68.90 | 0.0M |
2022-02-01 | 68.98 | 68.98 | 63.60 | 68.90 | 0.0M |
2022-01-31 | 68.99 | 69.00 | 66.01 | 69.00 | 0.0M |
2022-01-28 | 68.60 | 69.00 | 65.00 | 69.00 | 0.0M |
2022-01-27 | 69.80 | 69.80 | 61.00 | 69.00 | 0.0M |
2022-01-26 | 67.00 | 69.80 | 66.95 | 69.80 | 0.0M |
2022-01-25 | 63.90 | 67.00 | 63.47 | 67.00 | 0.0M |
2022-01-24 | 65.00 | 65.00 | 61.00 | 63.90 | 0.0M |
2022-01-21 | 64.00 | 64.00 | 62.20 | 64.00 | 0.0M |
2022-01-20 | 64.00 | 65.00 | 63.00 | 65.00 | 0.0M |
2022-01-19 | 63.00 | 64.00 | 61.00 | 64.00 | 0.0M |
2022-01-18 | 60.00 | 62.00 | 60.00 | 62.00 | 0.0M |
2022-01-17 | 55.05 | 61.00 | 55.00 | 60.20 | 0.0M |
2022-01-12 | 55.00 | 56.40 | 55.00 | 55.00 | 0.0M |
2022-01-11 | 54.02 | 56.44 | 54.02 | 55.00 | 0.0M |
2022-01-10 | 57.00 | 60.99 | 54.00 | 54.02 | 0.0M |
2022-01-07 | 56.90 | 57.00 | 56.90 | 57.00 | 0.0M |
2022-01-05 | 59.29 | 59.29 | 55.10 | 57.00 | 0.0M |
2022-01-04 | 61.10 | 62.19 | 55.10 | 57.89 | 0.0M |
2022-01-03 | 62.30 | 62.30 | 60.01 | 60.01 | 0.0M |