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 22.98 23.24 22.50 23.09 1.7M
2022-12-29 22.31 23.15 22.31 22.55 1.4M
2022-12-28 23.19 23.30 22.36 22.90 0.9M
2022-12-27 22.90 23.36 22.86 23.10 0.8M
2022-12-26 21.59 23.29 21.57 22.90 2.5M
2022-12-23 21.27 21.95 21.21 21.60 1.1M
2022-12-22 21.29 21.65 20.74 21.42 2.0M
2022-12-21 21.01 21.70 20.82 20.91 0.9M
2022-12-20 21.52 21.84 21.28 21.43 0.7M
2022-12-19 21.50 21.78 21.32 21.52 0.6M
2022-12-16 21.95 22.28 21.48 21.70 1.9M
2022-12-15 21.79 22.32 21.71 22.30 1.1M
2022-12-14 22.25 22.32 21.76 21.84 1.3M
2022-12-13 22.78 22.78 21.84 22.08 2.8M
2022-12-12 22.34 22.97 22.23 22.75 1.8M
2022-12-09 23.11 23.23 22.05 22.31 3.5M
2022-12-08 23.39 23.40 23.08 23.18 0.9M
2022-12-07 23.70 23.70 23.01 23.45 2.9M
2022-12-06 23.94 24.00 23.30 23.94 2.7M
2022-12-05 24.92 24.92 23.76 23.94 3.3M
2022-12-02 23.43 24.89 23.43 24.42 5.1M
2022-12-01 23.76 23.91 23.26 23.40 1.4M
2022-11-30 24.00 24.14 23.30 23.43 2.3M
2022-11-29 23.25 24.12 23.20 23.88 2.0M
2022-11-28 23.47 24.00 22.70 23.65 2.9M
2022-11-25 24.35 24.35 23.08 23.22 2.6M
2022-11-24 24.55 24.91 23.78 24.16 2.3M
2022-11-23 24.87 25.18 23.60 24.82 3.5M
2022-11-22 25.19 25.65 24.69 24.86 3.0M
2022-11-21 24.84 25.55 24.40 25.19 5.0M
2022-11-18 24.70 25.31 24.26 24.60 2.8M
2022-11-17 24.00 24.86 23.55 24.69 2.2M
2022-11-16 24.52 24.67 23.64 23.94 2.2M
2022-11-15 23.37 25.11 23.28 24.52 3.4M
2022-11-14 23.84 24.00 23.00 23.50 2.4M
2022-11-11 24.52 24.85 23.84 23.84 2.1M
2022-11-10 24.10 24.51 23.63 24.00 3.0M
2022-11-09 24.98 24.98 24.06 24.24 2.6M
2022-11-08 24.47 24.93 23.94 24.82 3.0M
2022-11-07 24.73 25.52 24.30 24.65 4.3M
2022-11-04 24.58 25.07 24.22 24.80 4.2M
2022-11-03 23.80 24.39 23.73 24.26 2.3M
2022-11-02 23.59 24.79 23.42 24.04 5.1M
2022-11-01 23.59 23.99 23.19 23.55 4.5M
2022-10-31 22.44 23.82 22.30 23.48 3.8M
2022-10-28 23.24 23.55 22.61 22.61 3.2M
2022-10-27 23.58 24.30 23.30 23.30 4.6M
2022-10-26 23.00 24.02 22.54 23.45 4.9M
2022-10-25 21.25 23.08 20.95 22.90 6.0M
2022-10-24 22.01 22.37 21.03 21.12 3.8M
2022-10-21 21.44 21.97 21.18 21.94 3.2M
2022-10-20 21.01 21.45 20.63 21.04 1.6M
2022-10-19 21.53 21.60 20.95 21.08 1.9M
2022-10-18 21.30 21.86 20.93 21.60 2.8M
2022-10-17 21.40 21.59 20.77 21.14 2.7M
2022-10-14 21.09 21.79 20.88 21.00 2.9M
2022-10-13 20.75 21.25 20.50 20.83 4.0M
2022-10-12 18.90 20.26 18.45 20.17 2.4M
2022-10-11 18.34 19.00 18.29 18.71 1.4M
2022-10-10 19.21 19.30 18.37 18.43 1.7M
2022-09-30 19.40 19.58 19.06 19.17 1.6M
2022-09-29 19.21 19.73 19.01 19.38 2.1M
2022-09-28 19.75 19.75 18.82 19.01 2.2M
2022-09-27 19.28 19.90 19.22 19.69 2.8M
2022-09-26 18.99 19.56 18.85 19.27 1.9M
2022-09-23 19.53 19.81 18.88 19.12 2.0M
2022-09-22 19.03 20.09 19.00 19.70 2.2M
2022-09-21 19.32 19.55 18.93 19.26 2.0M
2022-09-20 19.83 19.99 19.30 19.45 2.6M
2022-09-19 19.79 20.49 19.33 19.66 4.3M
2022-09-16 19.65 20.40 19.65 19.85 3.2M
2022-09-15 20.45 21.03 19.62 19.82 2.5M
2022-09-14 20.48 20.89 20.20 20.69 2.9M
2022-09-13 20.79 21.28 20.59 20.90 3.1M
2022-09-09 21.05 21.10 20.23 20.60 2.9M
2022-09-08 21.55 21.76 20.82 20.84 2.0M
2022-09-07 21.31 21.93 21.27 21.50 2.2M
2022-09-06 21.00 21.64 20.61 21.51 3.0M
2022-09-05 21.63 21.75 20.58 20.87 2.8M
2022-09-02 21.25 21.89 21.08 21.45 1.8M
2022-09-01 21.61 21.90 21.21 21.25 1.8M
2022-08-31 22.50 22.96 21.44 21.61 2.5M
2022-08-30 22.68 23.26 22.59 22.80 1.4M
2022-08-29 22.40 23.08 22.40 22.83 1.4M
2022-08-26 22.46 23.45 22.46 22.76 2.3M
2022-08-25 22.84 23.26 22.02 22.38 3.0M
2022-08-24 24.84 24.84 22.72 22.85 3.7M
2022-08-23 24.90 25.64 24.39 24.60 3.7M
2022-08-22 25.04 25.67 24.81 25.03 2.2M
2022-08-19 26.33 27.26 25.13 25.25 3.3M
2022-08-18 25.72 26.45 25.68 26.27 1.7M
2022-08-17 26.32 26.49 25.57 25.80 2.5M
2022-08-16 26.42 26.88 26.10 26.37 2.7M
2022-08-15 26.11 26.95 25.67 26.41 2.4M
2022-08-12 27.65 27.84 25.96 26.09 2.9M
2022-08-11 26.97 28.02 26.58 27.60 3.6M
2022-08-10 26.97 27.00 26.54 26.63 1.6M
2022-08-09 27.90 27.90 26.66 26.96 2.5M
2022-08-08 27.50 28.12 26.41 27.67 4.1M
2022-08-05 26.37 27.39 26.02 27.28 3.1M
2022-08-04 26.00 26.65 25.80 26.26 3.4M
2022-08-03 26.42 26.85 25.29 25.29 2.7M
2022-08-02 26.92 26.92 25.80 26.37 3.4M
2022-08-01 26.80 27.42 26.64 27.15 4.0M
2022-07-29 27.00 27.60 26.50 26.63 3.0M
2022-07-28 26.00 28.30 25.70 27.07 7.6M
2022-07-27 24.42 26.75 24.42 26.63 5.5M
2022-07-26 24.59 24.92 24.09 24.75 2.5M
2022-07-25 25.00 25.08 24.45 24.51 2.5M
2022-07-22 24.99 25.65 24.32 24.62 2.7M
2022-07-21 25.04 25.79 24.89 24.90 3.0M
2022-07-20 25.50 26.15 25.25 25.30 4.4M
2022-07-19 25.71 26.68 25.31 25.68 5.4M
2022-07-18 24.87 26.20 24.74 26.10 5.1M
2022-07-15 24.70 25.27 24.16 24.59 5.4M
2022-07-14 23.22 25.18 22.90 24.40 6.4M
2022-07-13 21.78 23.63 21.75 23.11 6.1M
2022-07-12 22.27 22.45 21.50 21.59 2.5M
2022-07-11 22.75 23.45 21.56 21.95 4.8M
2022-07-08 23.50 24.30 22.81 22.82 2.9M
2022-07-07 22.00 23.16 21.40 22.96 3.8M
2022-07-06 21.76 22.50 21.40 21.79 2.5M
2022-07-05 22.40 22.50 21.32 21.95 2.5M
2022-07-04 21.82 22.79 21.00 22.23 3.4M
2022-07-01 21.63 22.35 21.32 21.40 3.0M
2022-06-30 21.38 21.50 20.88 20.99 2.1M
2022-06-29 22.05 22.43 21.05 21.08 2.0M
2022-06-28 21.85 22.56 21.61 22.22 2.5M
2022-06-27 22.13 22.89 21.50 21.63 2.2M
2022-06-24 21.94 22.79 21.76 21.94 2.6M
2022-06-23 21.00 21.95 20.79 21.89 1.6M
2022-06-22 21.65 21.93 21.00 21.00 1.6M
2022-06-21 22.20 22.54 21.49 21.79 1.9M
2022-06-20 22.91 23.30 22.30 22.39 2.5M
2022-06-17 22.25 23.20 22.12 23.00 1.6M
2022-06-16 22.11 22.77 22.08 22.48 2.0M
2022-06-15 22.29 22.77 21.67 22.10 2.6M
2022-06-14 22.10 22.54 20.98 22.28 2.8M
2022-06-13 22.09 22.49 21.95 22.34 1.0M
2022-06-10 22.50 22.78 22.01 22.49 2.5M
2022-06-09 23.18 23.27 22.04 22.16 2.2M
2022-06-08 23.73 24.19 22.78 23.34 3.2M
2022-06-07 24.50 24.50 23.51 23.73 2.9M
2022-06-06 23.09 24.82 22.85 24.48 4.1M
2022-06-02 21.64 23.00 21.50 22.89 3.0M
2022-06-01 21.93 22.48 21.50 21.75 2.8M
2022-05-31 20.88 21.65 20.30 21.53 2.6M
2022-05-30 20.42 20.72 20.11 20.61 1.6M
2022-05-27 20.39 20.70 19.92 20.35 1.3M
2022-05-26 20.20 20.88 19.77 20.28 1.9M
2022-05-25 19.88 20.29 19.50 20.20 1.4M
2022-05-24 20.70 21.15 19.79 19.80 2.3M
2022-05-23 20.84 20.98 20.35 20.70 2.5M
2022-05-20 19.53 21.50 19.53 20.99 3.5M
2022-05-19 18.82 19.65 18.65 19.41 1.5M
2022-05-18 19.15 19.50 18.88 19.02 1.1M
2022-05-17 19.00 19.30 18.78 19.10 1.3M
2022-05-16 19.65 19.93 19.01 19.04 1.5M
2022-05-13 19.10 19.55 18.81 19.41 1.5M
2022-05-12 19.09 19.30 18.81 19.02 1.5M
2022-05-11 18.55 19.81 18.35 19.07 3.4M
2022-05-10 17.60 18.66 17.29 18.48 1.8M
2022-05-09 18.16 18.23 17.63 17.79 1.5M
2022-05-06 18.10 18.62 17.90 18.11 1.8M
2022-05-05 18.80 18.99 18.51 18.78 2.3M
2022-04-29 17.92 19.05 17.81 18.70 3.5M
2022-04-28 17.91 18.37 17.40 17.91 4.1M
2022-04-27 16.70 18.43 16.53 18.43 3.3M
2022-04-26 16.68 17.58 16.20 17.02 2.9M
2022-04-25 17.10 17.10 16.10 16.46 2.9M
2022-04-22 18.20 18.30 17.29 17.41 2.8M
2022-04-21 18.60 19.50 18.07 18.20 4.2M
2022-04-20 18.05 19.19 18.05 18.98 5.2M
2022-04-19 18.28 18.28 17.40 17.51 1.5M
2022-04-18 17.31 18.14 17.17 17.92 1.7M
2022-04-15 17.55 17.66 17.00 17.41 1.9M
2022-04-14 18.00 18.10 17.58 17.75 2.3M
2022-04-13 18.51 18.58 17.81 17.83 2.2M
2022-04-12 18.75 18.88 18.25 18.77 1.6M
2022-04-11 19.54 19.75 18.26 18.77 2.6M
2022-04-08 19.81 20.04 19.56 19.77 1.1M
2022-04-07 20.85 20.90 19.94 20.02 1.6M
2022-04-06 21.01 21.32 20.78 21.00 2.0M
2022-04-01 20.75 21.20 20.63 21.13 1.3M
2022-03-31 21.15 21.34 20.75 20.99 2.0M
2022-03-30 20.13 21.68 20.06 21.47 3.4M
2022-03-29 20.53 20.74 19.98 20.03 1.6M
2022-03-28 20.73 20.85 20.20 20.35 2.4M
2022-03-25 21.50 21.59 20.76 20.86 1.3M
2022-03-24 22.19 22.19 21.18 21.26 1.8M
2022-03-23 21.90 22.36 21.78 22.25 1.5M
2022-03-22 22.25 22.45 21.81 21.89 1.5M
2022-03-21 22.47 22.81 22.13 22.40 1.9M
2022-03-18 22.50 23.02 22.20 22.48 2.1M
2022-03-17 21.60 23.23 21.60 22.51 4.0M
2022-03-16 21.16 21.70 20.11 21.35 3.5M
2022-03-15 22.03 22.18 20.73 20.90 2.6M
2022-03-14 22.47 22.66 21.83 21.83 1.9M
2022-03-11 22.01 22.60 21.70 22.47 2.4M
2022-03-10 22.90 23.29 22.10 22.35 2.3M
2022-03-09 22.30 22.52 21.06 22.44 3.1M
2022-03-08 22.61 22.95 21.84 22.08 3.1M
2022-03-07 23.41 23.82 22.48 22.57 2.8M
2022-03-04 23.56 23.88 23.14 23.60 5.2M
2022-03-03 24.63 24.80 23.60 23.74 3.7M
2022-03-02 24.67 24.75 23.96 24.57 2.9M
2022-03-01 25.30 25.56 24.43 24.60 3.1M
2022-02-28 25.17 26.20 24.90 25.29 6.4M
2022-02-25 25.70 25.86 25.02 25.17 2.7M
2022-02-24 26.18 26.65 24.77 25.41 3.1M
2022-02-23 25.47 26.60 25.06 26.30 3.4M
2022-02-22 25.71 25.71 24.50 25.12 2.7M
2022-02-21 25.62 26.17 25.31 25.89 3.6M
2022-02-18 25.62 26.10 25.33 25.61 2.0M
2022-02-17 25.42 25.96 25.12 25.72 1.8M
2022-02-16 25.00 25.56 24.80 25.42 1.6M
2022-02-15 24.42 25.36 24.42 24.95 1.9M
2022-02-14 24.65 25.29 24.13 24.42 1.7M
2022-02-11 24.89 24.98 23.88 24.60 3.2M
2022-02-10 25.72 26.09 24.60 24.93 3.5M
2022-02-09 25.25 26.15 24.85 26.00 3.5M
2022-02-08 25.50 26.06 25.00 25.40 1.9M
2022-02-07 26.44 26.46 25.25 25.65 2.2M
2022-01-28 27.39 27.39 25.71 25.80 3.4M
2022-01-27 27.90 28.06 26.38 26.60 2.7M
2022-01-26 27.32 28.66 26.91 28.11 3.4M
2022-01-25 28.99 28.99 26.95 27.51 3.2M
2022-01-24 28.58 28.61 27.44 28.40 3.8M
2022-01-21 28.85 29.76 27.89 28.04 2.9M
2022-01-20 31.74 31.74 28.70 29.32 3.1M
2022-01-19 30.95 31.25 30.31 31.17 1.8M
2022-01-18 31.75 32.44 30.75 31.08 2.8M
2022-01-17 29.32 31.34 29.28 31.12 3.8M
2022-01-14 28.67 29.22 28.24 29.04 2.6M
2022-01-13 30.13 30.13 28.60 28.82 1.8M
2022-01-12 29.59 30.48 29.21 29.94 5.2M
2022-01-11 30.30 30.76 29.01 29.08 2.5M
2022-01-10 31.43 31.59 30.35 30.69 2.3M
2022-01-07 33.40 33.80 30.95 31.21 4.1M
2022-01-06 32.06 33.50 32.06 33.41 2.4M
2022-01-05 32.80 33.33 31.90 32.88 2.4M
2022-01-04 34.40 34.40 32.57 33.09 3.9M