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
2024-12-31 23.13 23.68 23.11 23.56 0.1M
2024-12-30 22.53 23.42 22.53 23.16 0.3M
2024-12-27 23.07 23.21 22.53 22.67 0.4M
2024-12-26 23.01 23.23 22.81 23.04 0.2M
2024-12-24 22.48 23.07 22.48 23.06 0.1M
2024-12-23 21.53 22.56 21.53 22.54 0.4M
2024-12-20 22.00 22.48 21.54 21.54 0.9M
2024-12-19 22.34 22.57 22.07 22.07 0.4M
2024-12-18 22.41 22.90 21.99 22.13 1.2M
2024-12-17 22.53 22.53 22.16 22.41 1.2M
2024-12-16 22.74 23.14 22.62 22.62 0.1M
2024-12-13 23.15 23.21 22.80 22.82 0.4M
2024-12-12 23.50 23.68 23.06 23.15 0.2M
2024-12-11 23.30 23.98 23.19 23.54 0.5M
2024-12-10 22.90 23.42 22.82 22.94 0.5M
2024-12-09 23.04 23.45 22.80 22.82 0.2M
2024-12-06 23.31 23.31 22.72 22.73 0.3M
2024-12-05 23.20 23.47 23.17 23.21 0.1M
2024-12-04 23.80 24.05 23.15 23.19 0.2M
2024-12-03 24.00 24.10 23.71 23.94 0.1M
2024-12-02 24.05 24.15 23.51 23.96 0.2M
2024-11-29 24.05 24.24 23.96 23.99 0.2M
2024-11-27 24.00 24.04 23.73 23.93 0.1M
2024-11-26 23.73 23.86 23.47 23.85 0.1M
2024-11-25 23.95 24.04 23.57 23.70 0.2M
2024-11-22 23.95 24.07 23.56 23.72 0.4M
2024-11-21 23.78 24.05 23.61 23.85 0.3M
2024-11-20 23.65 23.72 23.35 23.61 0.2M
2024-11-19 23.25 23.63 23.25 23.61 0.1M
2024-11-18 22.84 23.43 22.84 23.40 0.2M
2024-11-15 22.93 23.20 22.83 22.85 0.2M
2024-11-14 23.00 23.15 22.90 22.95 0.1M
2024-11-13 22.91 23.28 22.76 23.04 0.3M
2024-11-12 23.18 23.37 22.89 22.98 0.2M
2024-11-11 23.04 23.58 23.04 23.26 0.4M
2024-11-08 22.97 23.37 22.87 23.05 0.3M
2024-11-07 22.76 23.26 22.63 23.12 0.2M
2024-11-06 22.28 23.10 22.11 23.07 0.4M
2024-11-05 21.65 21.95 21.24 21.69 0.6M
2024-11-04 21.91 22.04 21.66 21.67 0.4M
2024-11-01 22.06 22.20 21.73 21.85 0.2M
2024-10-31 22.01 22.16 21.75 21.81 0.5M
2024-10-30 22.25 22.55 22.09 22.25 0.2M
2024-10-29 22.20 22.23 21.94 22.23 0.2M
2024-10-28 22.08 22.21 22.00 22.12 0.2M
2024-10-25 22.13 22.22 22.01 22.08 0.2M
2024-10-24 22.00 22.10 21.63 22.09 0.3M
2024-10-23 21.76 21.97 21.65 21.95 0.1M
2024-10-22 21.86 21.86 21.57 21.74 0.3M
2024-10-21 21.90 22.03 21.56 21.74 0.7M
2024-10-18 22.56 22.65 22.21 22.32 0.4M
2024-10-17 22.88 22.90 22.17 22.52 0.4M
2024-10-16 22.81 23.03 22.71 22.76 0.2M
2024-10-15 22.77 22.90 22.48 22.75 0.2M
2024-10-14 23.16 23.22 22.83 22.95 0.2M
2024-10-11 23.16 23.27 22.97 23.06 0.1M
2024-10-10 22.93 23.15 22.76 23.13 0.1M
2024-10-09 22.53 22.88 22.44 22.81 0.2M
2024-10-08 23.05 23.05 22.46 22.53 0.2M
2024-10-07 22.86 23.22 22.86 23.05 0.2M
2024-10-04 23.19 23.20 22.82 23.01 0.1M
2024-10-03 22.85 23.21 22.85 23.04 0.1M
2024-10-02 23.19 23.35 22.77 22.94 0.1M
2024-10-01 22.67 23.28 22.67 23.18 0.1M
2024-09-30 22.53 23.15 22.53 22.92 0.3M
2024-09-27 22.14 22.81 22.14 22.58 0.1M
2024-09-26 22.70 22.83 22.11 22.14 0.1M
2024-09-25 22.80 23.01 22.72 22.74 0.1M
2024-09-24 23.23 23.32 22.92 22.96 0.1M
2024-09-23 22.96 23.28 22.72 23.12 0.1M
2024-09-20 22.74 22.98 22.72 22.79 0.4M
2024-09-19 23.02 23.20 22.70 22.84 0.2M
2024-09-18 23.06 23.12 22.76 22.79 0.2M
2024-09-17 22.79 23.34 22.79 23.04 0.2M
2024-09-16 22.55 23.03 22.55 22.84 0.2M
2024-09-13 22.52 22.84 22.37 22.51 0.2M
2024-09-12 22.07 22.54 21.99 22.52 0.2M
2024-09-11 22.07 22.33 21.85 21.89 0.3M
2024-09-10 21.80 21.97 21.61 21.92 0.3M
2024-09-09 22.00 22.17 21.63 21.71 0.3M
2024-09-06 22.23 22.49 21.84 21.84 0.2M
2024-09-05 22.48 22.59 22.22 22.24 0.1M
2024-09-04 22.20 22.62 22.16 22.27 0.1M
2024-09-03 22.28 22.50 22.08 22.20 0.2M
2024-08-30 22.46 22.79 22.30 22.51 0.2M
2024-08-29 22.00 22.79 22.00 22.56 0.2M
2024-08-28 22.09 22.28 21.85 21.94 0.4M
2024-08-27 22.50 22.70 21.97 22.17 0.3M
2024-08-26 22.30 22.87 22.30 22.54 0.2M
2024-08-23 21.96 22.52 21.96 22.13 0.2M
2024-08-22 21.96 22.28 21.79 21.84 0.2M
2024-08-21 21.94 22.17 21.71 21.82 0.2M
2024-08-20 22.15 22.21 21.67 21.75 0.2M
2024-08-19 22.41 22.72 22.11 22.18 0.2M
2024-08-16 22.01 22.57 21.99 22.39 0.4M
2024-08-15 21.72 22.26 21.66 21.98 0.3M
2024-08-14 21.44 21.81 21.22 21.58 0.4M
2024-08-13 21.50 21.68 21.12 21.37 0.5M
2024-08-12 21.96 22.14 21.39 21.44 0.3M
2024-08-09 22.19 22.38 21.91 21.96 0.3M
2024-08-08 21.83 22.56 21.75 22.21 1.2M
2024-08-07 21.86 22.24 21.73 21.83 0.7M
2024-08-06 21.50 22.01 21.07 21.80 0.7M
2024-08-05 22.01 22.03 21.06 21.09 0.7M
2024-08-02 22.87 22.96 22.02 22.23 0.6M
2024-08-01 22.99 23.21 22.61 22.74 0.5M
2024-07-31 22.97 23.11 22.77 22.94 0.3M
2024-07-30 22.68 22.93 22.68 22.84 0.4M
2024-07-29 23.13 23.16 22.60 22.68 0.2M
2024-07-26 22.97 23.14 22.82 23.05 0.3M
2024-07-25 22.78 23.19 22.78 22.92 0.2M
2024-07-24 23.20 23.23 22.80 22.86 0.4M
2024-07-23 23.61 23.67 23.03 23.13 0.4M
2024-07-22 23.57 23.78 23.38 23.53 0.3M
2024-07-19 24.62 24.73 24.25 24.27 0.3M
2024-07-18 24.65 24.85 24.57 24.62 0.2M
2024-07-17 24.70 24.90 24.48 24.62 0.4M
2024-07-16 24.41 24.89 24.37 24.66 0.3M
2024-07-15 24.23 24.53 24.08 24.40 0.5M
2024-07-12 24.10 24.21 23.93 24.12 0.2M
2024-07-11 23.86 24.02 23.82 23.98 0.3M
2024-07-10 23.67 23.79 23.60 23.72 0.2M
2024-07-09 23.68 23.94 23.30 23.67 1.1M
2024-07-08 23.75 23.85 23.54 23.63 0.2M
2024-07-05 23.90 23.98 23.60 23.71 0.2M
2024-07-03 23.90 23.94 23.75 23.81 0.1M
2024-07-02 23.63 23.84 23.53 23.72 0.2M
2024-07-01 23.81 23.95 23.53 23.65 0.2M
2024-06-28 23.92 24.09 23.73 23.73 0.8M
2024-06-27 24.02 24.02 23.56 23.85 0.2M
2024-06-26 23.91 24.05 23.80 23.85 0.2M
2024-06-25 24.10 24.17 23.91 23.93 0.3M
2024-06-24 23.86 24.35 23.86 24.07 0.6M
2024-06-21 23.84 23.91 23.51 23.86 4.6M
2024-06-20 24.20 24.21 23.63 23.90 0.8M
2024-06-18 24.15 24.30 23.96 24.12 0.8M
2024-06-17 23.30 24.25 23.30 24.07 0.7M
2024-06-14 23.89 24.19 23.50 23.53 0.8M
2024-06-13 23.84 23.84 23.44 23.59 0.3M
2024-06-12 24.02 24.02 23.52 23.54 0.3M
2024-06-11 24.03 24.12 23.75 23.79 0.3M
2024-06-10 23.86 24.15 23.86 24.00 0.5M
2024-06-07 23.91 24.02 23.77 23.85 0.2M
2024-06-06 23.78 24.17 23.78 23.86 0.1M
2024-06-05 23.81 24.01 23.62 23.97 0.1M
2024-06-04 23.99 23.99 23.29 23.72 0.3M
2024-06-03 24.45 24.50 23.67 23.95 0.3M
2024-05-31 24.24 24.55 24.10 24.50 0.1M
2024-05-30 24.08 24.38 24.01 24.11 0.1M
2024-05-29 24.04 24.09 23.88 23.88 0.1M
2024-05-28 23.94 24.10 23.69 24.04 0.2M
2024-05-24 24.11 24.23 23.84 23.86 0.2M
2024-05-23 24.32 24.53 23.97 23.97 0.3M
2024-05-22 24.23 24.66 24.01 24.20 0.5M
2024-05-21 24.53 24.73 24.21 24.34 0.2M
2024-05-20 24.44 24.95 24.18 24.83 0.5M
2024-05-17 24.47 24.47 24.00 24.27 0.3M
2024-05-16 24.38 24.73 24.17 24.35 0.4M
2024-05-15 24.29 24.58 23.85 24.36 0.4M
2024-05-14 24.13 24.46 23.94 24.35 0.3M
2024-05-13 24.75 24.88 23.73 23.99 0.4M
2024-05-10 25.15 25.28 24.31 24.52 0.2M
2024-05-09 25.26 25.47 24.94 25.07 0.2M
2024-05-08 24.90 25.34 24.68 25.18 0.6M
2024-05-07 24.21 25.17 24.21 24.94 0.5M
2024-05-06 24.38 24.59 24.06 24.20 0.5M
2024-05-03 24.63 24.77 24.32 24.35 0.3M
2024-05-02 24.18 24.81 24.18 24.52 0.2M
2024-05-01 24.33 24.42 23.84 24.02 0.3M
2024-04-30 24.53 24.65 24.13 24.23 0.1M
2024-04-29 24.60 24.85 24.51 24.70 0.1M
2024-04-26 24.76 24.98 24.57 24.64 0.2M
2024-04-25 24.65 25.11 24.59 24.85 0.2M
2024-04-24 24.67 25.07 24.55 24.75 0.2M
2024-04-23 24.60 25.00 24.55 24.94 0.2M
2024-04-22 24.78 24.98 24.55 24.80 0.3M
2024-04-19 24.51 25.17 24.51 24.78 0.3M
2024-04-18 25.18 25.50 25.02 25.15 0.3M
2024-04-17 25.11 25.50 24.86 24.97 0.3M
2024-04-16 25.10 25.43 24.56 25.00 0.9M
2024-04-15 25.69 25.94 25.03 25.08 0.2M
2024-04-12 26.05 26.24 25.37 25.49 0.3M
2024-04-11 25.95 26.18 24.92 25.94 0.3M
2024-04-10 26.20 26.44 25.87 25.91 0.2M
2024-04-09 26.43 26.65 26.16 26.20 0.2M
2024-04-08 26.50 26.96 26.38 26.44 0.2M
2024-04-05 27.80 27.80 26.42 26.48 0.4M
2024-04-04 28.33 28.47 27.81 27.88 0.2M
2024-04-03 27.99 28.35 27.92 28.24 0.3M
2024-04-02 26.96 28.00 26.96 27.88 0.2M
2024-04-01 26.67 27.47 26.59 26.96 0.2M
2024-03-28 26.61 26.95 26.36 26.67 0.3M
2024-03-27 27.40 27.43 26.48 26.66 0.1M
2024-03-26 27.44 27.44 27.10 27.24 0.1M
2024-03-25 27.42 27.75 27.15 27.22 0.1M
2024-03-22 28.00 28.00 27.34 27.39 0.1M
2024-03-21 28.18 28.30 27.85 28.01 0.1M
2024-03-20 27.68 28.38 27.60 28.17 0.4M
2024-03-19 27.52 27.97 27.52 27.68 0.2M
2024-03-18 27.58 27.80 27.29 27.43 0.3M
2024-03-15 27.14 27.98 27.14 27.55 1.5M
2024-03-14 27.58 27.67 27.02 27.26 0.3M
2024-03-13 27.46 28.00 27.34 27.48 0.3M
2024-03-12 27.41 27.66 27.16 27.29 0.3M
2024-03-11 26.60 27.44 26.40 27.41 0.4M
2024-03-08 26.85 26.93 26.33 26.82 0.3M
2024-03-07 26.85 26.89 26.35 26.59 0.3M
2024-03-06 25.99 26.94 25.92 26.87 0.3M
2024-03-05 25.40 26.00 25.31 25.82 0.1M
2024-03-04 24.95 25.50 24.91 25.43 0.2M
2024-03-01 25.21 25.36 24.82 25.04 0.2M
2024-02-29 24.55 24.98 24.55 24.97 0.2M
2024-02-28 24.39 24.88 24.35 24.56 0.2M
2024-02-27 24.30 24.71 24.14 24.45 0.2M
2024-02-26 24.29 24.52 24.11 24.40 0.1M
2024-02-23 24.30 24.56 24.07 24.50 0.1M
2024-02-22 24.88 24.88 24.24 24.34 0.1M
2024-02-21 24.26 24.89 24.26 24.47 0.3M
2024-02-20 23.52 24.48 23.52 24.48 0.4M
2024-02-16 23.94 24.66 23.94 24.13 0.2M
2024-02-15 23.00 24.34 22.78 24.15 0.2M
2024-02-14 23.20 23.38 22.53 22.74 0.3M
2024-02-13 23.80 24.42 22.76 22.97 0.8M
2024-02-12 24.20 24.49 23.82 23.89 0.3M
2024-02-09 24.68 24.69 24.01 24.16 0.2M
2024-02-08 24.15 24.50 24.00 24.50 5.2M
2024-02-07 24.94 25.05 24.34 24.41 0.4M
2024-02-06 25.04 25.32 24.78 24.84 0.7M
2024-02-05 25.22 25.40 25.00 25.02 0.3M
2024-02-02 25.54 25.82 25.23 25.33 0.7M
2024-02-01 24.82 25.67 24.80 25.61 0.5M
2024-01-31 25.81 26.09 24.82 24.95 0.6M
2024-01-30 26.02 26.30 25.60 25.66 0.3M
2024-01-29 26.23 26.35 25.50 26.09 0.5M
2024-01-26 26.30 26.74 25.99 26.19 0.4M
2024-01-25 26.27 26.65 25.84 26.30 0.6M
2024-01-24 25.88 26.93 25.62 26.01 1.1M
2024-01-23 25.88 26.24 25.57 25.68 0.5M
2024-01-22 24.65 25.95 24.46 25.92 0.6M
2024-01-19 24.44 24.83 24.20 24.72 0.3M
2024-01-18 24.76 25.24 24.51 25.16 0.5M
2024-01-17 24.12 24.93 24.00 24.93 0.4M
2024-01-16 24.30 25.09 24.12 24.54 0.5M
2024-01-12 24.07 24.33 23.41 23.91 0.4M
2024-01-11 24.06 24.31 23.69 23.79 0.9M
2024-01-10 24.60 24.74 24.01 24.03 0.1M
2024-01-09 24.56 24.70 24.33 24.59 0.2M
2024-01-08 24.50 24.89 24.22 24.56 0.1M
2024-01-05 24.60 25.12 24.53 24.57 0.2M
2024-01-04 24.37 24.61 24.22 24.43 0.3M
2024-01-03 23.78 24.62 23.78 24.25 0.1M
2024-01-02 22.96 24.24 22.96 24.22 0.4M