0.43
Last Update: 2025-10-03
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 | 31.50 | 31.50 | 30.63 | 31.21 | 0.0M |
2022-12-29 | 33.54 | 33.54 | 31.06 | 31.06 | 0.0M |
2022-12-28 | 30.63 | 32.08 | 30.63 | 32.08 | 0.0M |
2022-12-27 | 30.63 | 31.06 | 30.63 | 30.92 | 0.0M |
2022-12-23 | 30.77 | 30.77 | 29.46 | 30.63 | 0.0M |
2022-12-22 | 30.77 | 33.40 | 30.63 | 31.35 | 0.0M |
2022-12-21 | 30.77 | 31.35 | 30.77 | 31.06 | 0.0M |
2022-12-20 | 32.08 | 32.08 | 32.08 | 32.08 | 0.0M |
2022-12-19 | 32.81 | 32.81 | 32.08 | 32.08 | 0.0M |
2022-12-16 | 33.54 | 33.54 | 32.81 | 33.25 | 0.0M |
2022-12-15 | 32.81 | 32.81 | 32.81 | 32.81 | 0.0M |
2022-12-13 | 33.54 | 33.54 | 33.54 | 33.54 | 0.0M |
2022-12-12 | 32.96 | 32.96 | 32.81 | 32.81 | 0.0M |
2022-12-09 | 32.81 | 35.88 | 32.81 | 32.96 | 0.0M |
2022-12-08 | 32.96 | 32.96 | 32.81 | 32.81 | 0.0M |
2022-12-07 | 32.38 | 33.40 | 32.38 | 33.40 | 0.0M |
2022-12-06 | 32.52 | 32.52 | 32.52 | 32.52 | 0.0M |
2022-12-05 | 32.08 | 33.54 | 32.08 | 33.54 | 0.0M |
2022-12-02 | 32.38 | 34.71 | 32.08 | 33.98 | 0.0M |
2022-12-01 | 32.38 | 33.25 | 32.38 | 32.38 | 0.0M |
2022-11-30 | 36.02 | 36.02 | 32.38 | 32.38 | 0.0M |
2022-11-29 | 32.67 | 32.67 | 32.67 | 32.67 | 0.0M |
2022-11-28 | 32.08 | 32.81 | 32.08 | 32.81 | 0.0M |
2022-11-25 | 33.54 | 35.00 | 32.38 | 32.81 | 0.0M |
2022-11-24 | 32.96 | 36.17 | 32.96 | 33.10 | 0.0M |
2022-11-23 | 33.69 | 34.42 | 32.81 | 33.10 | 0.0M |
2022-11-22 | 32.23 | 37.63 | 32.23 | 32.67 | 0.0M |
2022-11-21 | 37.63 | 37.77 | 33.54 | 33.54 | 0.0M |
2022-11-17 | 33.25 | 33.40 | 33.25 | 33.40 | 0.0M |
2022-11-16 | 35.58 | 36.46 | 33.25 | 33.25 | 0.0M |
2022-11-15 | 33.54 | 36.31 | 33.54 | 36.31 | 0.0M |
2022-11-14 | 33.54 | 34.71 | 32.96 | 34.71 | 0.0M |
2022-11-11 | 33.54 | 34.85 | 33.54 | 34.85 | 0.0M |
2022-11-10 | 35.00 | 35.00 | 32.96 | 33.54 | 0.0M |
2022-11-09 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
2022-11-08 | 34.56 | 35.00 | 34.27 | 35.00 | 0.0M |
2022-11-07 | 33.69 | 36.02 | 33.54 | 34.85 | 0.0M |
2022-11-04 | 33.69 | 33.69 | 33.69 | 33.69 | 0.0M |
2022-11-03 | 34.27 | 36.17 | 32.96 | 34.56 | 0.0M |
2022-11-02 | 34.85 | 35.73 | 33.25 | 33.54 | 0.0M |
2022-11-01 | 34.71 | 40.69 | 34.71 | 35.88 | 0.0M |
2022-10-31 | 34.71 | 35.29 | 32.81 | 34.71 | 0.0M |
2022-10-28 | 36.31 | 36.31 | 33.83 | 33.83 | 0.0M |
2022-10-27 | 33.83 | 33.83 | 33.83 | 33.83 | 0.0M |
2022-10-26 | 37.63 | 37.63 | 33.98 | 33.98 | 0.0M |
2022-10-25 | 33.54 | 36.46 | 33.10 | 34.27 | 0.0M |
2022-10-24 | 32.67 | 33.69 | 32.67 | 33.54 | 0.0M |
2022-10-21 | 36.46 | 36.46 | 36.46 | 36.46 | 0.0M |
2022-10-19 | 34.13 | 36.17 | 32.96 | 33.69 | 0.0M |
2022-10-18 | 33.10 | 34.13 | 32.96 | 34.13 | 0.0M |
2022-10-17 | 35.73 | 35.73 | 33.10 | 34.13 | 0.0M |
2022-10-14 | 33.54 | 36.46 | 32.23 | 36.46 | 0.0M |
2022-10-13 | 33.54 | 33.54 | 33.54 | 33.54 | 0.0M |
2022-10-12 | 32.08 | 33.40 | 32.08 | 33.40 | 0.0M |
2022-10-11 | 31.79 | 33.40 | 31.79 | 33.40 | 0.0M |
2022-10-10 | 32.38 | 32.38 | 32.08 | 32.38 | 0.0M |
2022-10-07 | 33.54 | 33.98 | 32.38 | 33.54 | 0.0M |
2022-10-06 | 32.96 | 33.98 | 32.96 | 33.98 | 0.0M |
2022-10-05 | 32.38 | 35.00 | 32.38 | 32.96 | 0.0M |
2022-10-04 | 32.38 | 36.46 | 32.38 | 36.46 | 0.0M |
2022-10-03 | 33.54 | 34.56 | 32.38 | 34.56 | 0.0M |
2022-09-30 | 34.27 | 34.85 | 34.27 | 34.27 | 0.0M |
2022-09-29 | 38.35 | 39.38 | 33.83 | 34.42 | 0.0M |
2022-09-28 | 32.38 | 32.38 | 32.38 | 32.38 | 0.0M |
2022-09-27 | 32.52 | 33.54 | 32.52 | 32.67 | 0.0M |
2022-09-26 | 33.10 | 34.56 | 33.10 | 33.40 | 0.0M |
2022-09-23 | 33.69 | 34.27 | 32.08 | 34.13 | 0.0M |
2022-09-22 | 34.42 | 36.02 | 34.42 | 36.02 | 0.0M |
2022-09-21 | 34.85 | 35.00 | 33.83 | 34.42 | 0.0M |
2022-09-20 | 34.85 | 35.44 | 33.54 | 34.85 | 0.0M |
2022-09-19 | 38.35 | 38.35 | 35.00 | 36.90 | 0.0M |
2022-09-16 | 38.79 | 47.40 | 36.60 | 37.92 | 0.1M |
2022-09-15 | 38.06 | 39.96 | 38.06 | 38.35 | 0.0M |
2022-09-14 | 40.83 | 41.56 | 38.06 | 38.06 | 0.0M |
2022-09-13 | 44.77 | 44.77 | 40.54 | 40.54 | 0.0M |
2022-09-12 | 40.83 | 40.83 | 40.83 | 40.83 | 0.0M |
2022-09-09 | 43.75 | 44.33 | 40.40 | 40.40 | 0.0M |
2022-09-08 | 36.75 | 43.75 | 36.75 | 43.75 | 0.0M |
2022-09-06 | 43.46 | 45.21 | 39.38 | 43.02 | 0.0M |
2022-09-05 | 38.50 | 42.73 | 38.50 | 42.73 | 0.0M |
2022-09-02 | 40.83 | 43.02 | 40.83 | 43.02 | 0.0M |
2022-09-01 | 40.83 | 40.83 | 39.38 | 39.38 | 0.0M |
2022-08-31 | 40.54 | 40.83 | 40.40 | 40.40 | 0.0M |
2022-08-30 | 42.29 | 42.88 | 40.83 | 42.29 | 0.0M |
2022-08-29 | 43.02 | 43.60 | 42.29 | 42.44 | 0.0M |
2022-08-26 | 45.06 | 45.21 | 42.58 | 44.92 | 0.0M |
2022-08-25 | 42.29 | 45.06 | 42.29 | 44.92 | 0.0M |
2022-08-24 | 45.06 | 45.06 | 42.29 | 42.88 | 0.0M |
2022-08-23 | 43.75 | 45.06 | 43.75 | 45.06 | 0.0M |
2022-08-22 | 44.33 | 44.33 | 43.75 | 43.75 | 0.0M |
2022-08-19 | 44.48 | 44.48 | 44.33 | 44.33 | 0.0M |
2022-08-18 | 45.21 | 46.52 | 44.77 | 45.65 | 0.0M |
2022-08-17 | 45.06 | 46.38 | 44.63 | 46.38 | 0.0M |
2022-08-16 | 46.38 | 46.52 | 46.08 | 46.08 | 0.0M |
2022-08-15 | 45.79 | 45.94 | 44.92 | 44.92 | 0.0M |
2022-08-12 | 44.19 | 45.79 | 43.75 | 45.79 | 0.0M |
2022-08-11 | 44.33 | 45.65 | 44.19 | 45.50 | 0.0M |
2022-08-10 | 44.77 | 46.52 | 43.75 | 45.79 | 0.0M |
2022-08-09 | 44.63 | 44.77 | 44.63 | 44.77 | 0.0M |
2022-08-08 | 45.94 | 45.94 | 45.94 | 45.94 | 0.0M |
2022-08-05 | 45.35 | 45.94 | 45.35 | 45.94 | 0.0M |
2022-08-04 | 47.54 | 47.69 | 45.94 | 45.94 | 0.0M |
2022-08-03 | 45.21 | 47.98 | 45.21 | 45.35 | 0.0M |
2022-08-02 | 45.21 | 45.21 | 45.21 | 45.21 | 0.0M |
2022-08-01 | 45.94 | 47.83 | 45.94 | 47.83 | 0.0M |
2022-07-29 | 45.94 | 46.08 | 45.94 | 46.08 | 0.0M |
2022-07-28 | 44.63 | 45.79 | 44.63 | 45.79 | 0.0M |
2022-07-27 | 45.79 | 45.79 | 45.65 | 45.65 | 0.0M |
2022-07-26 | 45.79 | 45.79 | 45.21 | 45.79 | 0.0M |
2022-07-25 | 45.21 | 45.79 | 45.21 | 45.79 | 0.0M |
2022-07-22 | 44.33 | 45.79 | 44.33 | 45.21 | 0.0M |
2022-07-21 | 44.48 | 44.77 | 44.48 | 44.77 | 0.0M |
2022-07-20 | 45.06 | 46.67 | 43.75 | 46.67 | 0.0M |
2022-07-19 | 45.21 | 46.52 | 43.75 | 43.75 | 0.0M |
2022-07-18 | 45.21 | 45.21 | 44.48 | 44.48 | 0.0M |
2022-07-14 | 45.94 | 45.94 | 45.21 | 45.21 | 0.0M |
2022-07-13 | 47.98 | 47.98 | 45.79 | 46.67 | 0.0M |
2022-07-12 | 46.67 | 47.98 | 46.67 | 47.98 | 0.0M |
2022-07-11 | 47.83 | 49.15 | 46.67 | 47.98 | 0.0M |
2022-07-08 | 45.94 | 48.71 | 45.94 | 46.67 | 0.0M |
2022-07-07 | 45.21 | 47.10 | 45.21 | 47.10 | 0.0M |
2022-07-06 | 46.23 | 46.23 | 44.92 | 45.79 | 0.0M |
2022-07-05 | 46.52 | 46.67 | 45.21 | 46.38 | 0.0M |
2022-07-04 | 46.23 | 50.02 | 44.63 | 46.81 | 0.0M |
2022-07-01 | 44.04 | 45.79 | 44.04 | 45.35 | 0.0M |
2022-06-30 | 42.44 | 42.58 | 42.44 | 42.58 | 0.0M |
2022-06-29 | 43.75 | 43.75 | 43.75 | 43.75 | 0.0M |
2022-06-28 | 44.48 | 45.21 | 42.73 | 42.73 | 0.0M |
2022-06-27 | 42.73 | 44.48 | 42.29 | 44.48 | 0.0M |
2022-06-23 | 43.60 | 44.33 | 42.73 | 42.73 | 0.0M |
2022-06-22 | 42.88 | 43.02 | 42.73 | 43.02 | 0.0M |
2022-06-21 | 42.88 | 43.31 | 42.73 | 43.31 | 0.0M |
2022-06-20 | 43.75 | 43.75 | 43.17 | 43.17 | 0.0M |
2022-06-17 | 44.33 | 44.33 | 44.33 | 44.33 | 0.0M |
2022-06-16 | 43.60 | 46.38 | 40.69 | 43.60 | 0.0M |
2022-06-15 | 43.60 | 44.48 | 43.60 | 44.48 | 0.0M |
2022-06-14 | 43.90 | 43.90 | 43.90 | 43.90 | 0.0M |
2022-06-13 | 45.35 | 45.35 | 43.90 | 43.90 | 0.0M |
2022-06-10 | 45.35 | 47.25 | 44.77 | 45.35 | 0.0M |
2022-06-09 | 46.08 | 46.08 | 45.35 | 45.35 | 0.0M |
2022-06-08 | 45.35 | 47.83 | 45.35 | 46.08 | 0.0M |
2022-06-07 | 46.67 | 46.81 | 45.79 | 45.79 | 0.0M |
2022-06-03 | 45.35 | 47.98 | 43.75 | 46.67 | 0.0M |
2022-06-02 | 45.79 | 45.79 | 43.75 | 45.21 | 0.0M |
2022-06-01 | 43.90 | 47.25 | 43.90 | 45.79 | 0.0M |
2022-05-31 | 46.67 | 47.10 | 45.21 | 45.21 | 0.0M |
2022-05-30 | 48.56 | 48.56 | 45.35 | 46.67 | 0.0M |
2022-05-27 | 45.21 | 49.58 | 45.21 | 48.13 | 0.0M |
2022-05-25 | 46.67 | 46.67 | 44.63 | 45.21 | 0.0M |
2022-05-24 | 47.40 | 47.40 | 47.40 | 47.40 | 0.0M |
2022-05-23 | 46.67 | 46.67 | 44.04 | 46.67 | 0.0M |
2022-05-20 | 43.31 | 47.98 | 43.31 | 47.40 | 0.0M |
2022-05-19 | 43.31 | 46.52 | 43.31 | 46.52 | 0.0M |
2022-05-18 | 47.40 | 47.40 | 45.50 | 46.67 | 0.0M |
2022-05-17 | 44.48 | 45.21 | 44.19 | 44.63 | 0.0M |
2022-05-16 | 44.04 | 44.04 | 43.75 | 44.04 | 0.0M |
2022-05-13 | 43.75 | 46.08 | 43.75 | 43.75 | 0.0M |
2022-05-12 | 46.08 | 46.08 | 43.75 | 44.77 | 0.0M |
2022-05-11 | 48.27 | 48.71 | 44.92 | 46.38 | 0.0M |
2022-05-10 | 45.21 | 45.21 | 43.75 | 43.75 | 0.0M |
2022-05-09 | 45.35 | 46.67 | 45.35 | 45.35 | 0.0M |
2022-05-06 | 45.35 | 46.67 | 45.21 | 46.67 | 0.0M |
2022-05-05 | 48.85 | 49.44 | 46.67 | 46.67 | 0.0M |
2022-05-04 | 47.10 | 50.60 | 47.10 | 49.15 | 0.0M |
2022-05-03 | 47.98 | 49.15 | 46.67 | 47.54 | 0.0M |
2022-05-02 | 43.75 | 51.04 | 39.81 | 47.98 | 0.0M |
2022-04-29 | 44.92 | 45.65 | 41.85 | 44.48 | 0.0M |
2022-04-28 | 43.75 | 45.21 | 43.75 | 44.04 | 0.0M |
2022-04-27 | 45.35 | 45.50 | 43.90 | 43.90 | 0.0M |
2022-04-26 | 47.83 | 47.83 | 45.35 | 45.79 | 0.0M |
2022-04-25 | 48.13 | 48.13 | 47.25 | 48.13 | 0.0M |
2022-04-22 | 48.27 | 49.15 | 46.96 | 49.15 | 0.0M |
2022-04-21 | 50.46 | 51.04 | 48.42 | 49.58 | 0.0M |
2022-04-20 | 49.88 | 52.21 | 49.58 | 50.46 | 0.0M |
2022-04-19 | 50.60 | 50.60 | 48.42 | 48.71 | 0.0M |
2022-04-14 | 53.67 | 54.25 | 50.60 | 50.60 | 0.0M |
2022-04-13 | 38.35 | 69.85 | 37.63 | 50.31 | 0.1M |
2022-04-12 | 37.92 | 37.92 | 36.46 | 37.92 | 0.0M |
2022-04-11 | 38.35 | 38.79 | 37.48 | 37.77 | 0.0M |
2022-04-08 | 37.04 | 38.21 | 36.46 | 38.21 | 0.0M |
2022-04-07 | 37.77 | 37.77 | 36.17 | 37.19 | 0.0M |
2022-04-06 | 37.92 | 39.38 | 36.46 | 36.60 | 0.0M |
2022-04-05 | 36.60 | 48.13 | 36.31 | 38.50 | 0.0M |
2022-04-04 | 36.31 | 37.33 | 35.58 | 35.58 | 0.0M |
2022-04-01 | 36.17 | 37.04 | 36.17 | 36.90 | 0.0M |
2022-03-31 | 35.88 | 36.46 | 35.58 | 35.58 | 0.0M |
2022-03-30 | 35.73 | 36.75 | 35.73 | 36.17 | 0.0M |
2022-03-29 | 35.44 | 36.02 | 35.15 | 35.73 | 0.0M |
2022-03-28 | 36.46 | 36.90 | 35.88 | 36.46 | 0.0M |
2022-03-25 | 35.15 | 36.90 | 35.00 | 35.73 | 0.0M |
2022-03-24 | 35.44 | 35.44 | 34.27 | 35.15 | 0.0M |
2022-03-23 | 36.46 | 36.46 | 34.42 | 34.71 | 0.0M |
2022-03-22 | 36.46 | 36.46 | 34.27 | 36.46 | 0.0M |
2022-03-21 | 36.46 | 36.46 | 35.73 | 35.73 | 0.0M |
2022-03-18 | 36.90 | 36.90 | 35.73 | 36.46 | 0.0M |
2022-03-17 | 36.75 | 36.90 | 35.73 | 36.31 | 0.0M |
2022-03-16 | 35.44 | 35.58 | 35.44 | 35.58 | 0.0M |
2022-03-15 | 37.48 | 37.63 | 35.44 | 35.44 | 0.0M |
2022-03-14 | 34.27 | 36.31 | 32.96 | 35.44 | 0.0M |
2022-03-11 | 36.02 | 36.02 | 34.27 | 34.27 | 0.0M |
2022-03-10 | 33.83 | 36.02 | 33.83 | 35.73 | 0.0M |
2022-03-09 | 32.38 | 36.02 | 32.23 | 33.40 | 0.0M |
2022-03-08 | 33.40 | 33.69 | 31.79 | 32.38 | 0.0M |
2022-03-07 | 35.15 | 35.15 | 33.40 | 33.69 | 0.0M |
2022-03-04 | 34.71 | 37.77 | 34.71 | 35.15 | 0.0M |
2022-03-03 | 36.46 | 36.46 | 34.42 | 35.00 | 0.0M |
2022-03-02 | 34.85 | 36.02 | 34.85 | 35.00 | 0.0M |
2022-03-01 | 35.00 | 35.15 | 33.83 | 35.15 | 0.0M |
2022-02-28 | 38.35 | 40.25 | 32.08 | 34.85 | 0.0M |
2022-02-25 | 37.77 | 40.69 | 34.85 | 36.46 | 0.0M |
2022-02-24 | 32.96 | 36.46 | 29.31 | 34.85 | 0.0M |
2022-02-23 | 35.88 | 35.88 | 35.88 | 35.88 | 0.0M |
2022-02-22 | 32.23 | 39.38 | 32.23 | 36.75 | 0.0M |
2022-02-21 | 36.46 | 36.46 | 32.52 | 34.85 | 0.0M |
2022-02-18 | 37.48 | 37.48 | 34.71 | 36.46 | 0.0M |
2022-02-17 | 37.92 | 40.40 | 37.48 | 37.48 | 0.0M |
2022-02-16 | 37.92 | 37.92 | 37.92 | 37.92 | 0.0M |
2022-02-15 | 36.90 | 38.35 | 36.90 | 38.35 | 0.0M |
2022-02-14 | 38.06 | 38.06 | 37.19 | 37.19 | 0.0M |
2022-02-11 | 41.42 | 41.42 | 37.63 | 38.06 | 0.0M |
2022-02-10 | 37.19 | 38.79 | 37.19 | 38.79 | 0.0M |
2022-02-09 | 38.79 | 38.79 | 38.65 | 38.65 | 0.0M |
2022-02-08 | 39.23 | 39.23 | 38.79 | 38.79 | 0.0M |
2022-02-07 | 38.65 | 39.23 | 38.50 | 38.79 | 0.0M |
2022-02-04 | 37.92 | 38.50 | 37.92 | 37.92 | 0.0M |
2022-02-03 | 40.54 | 40.54 | 37.48 | 37.77 | 0.0M |
2022-02-02 | 40.40 | 40.40 | 39.08 | 39.08 | 0.0M |
2022-02-01 | 39.08 | 41.13 | 38.94 | 39.38 | 0.0M |
2022-01-31 | 38.21 | 39.52 | 38.21 | 38.79 | 0.0M |
2022-01-28 | 39.23 | 39.23 | 37.33 | 38.21 | 0.0M |
2022-01-27 | 39.38 | 39.38 | 37.63 | 37.63 | 0.0M |
2022-01-26 | 40.10 | 40.10 | 37.92 | 39.38 | 0.0M |
2022-01-25 | 35.73 | 38.35 | 35.73 | 36.60 | 0.0M |
2022-01-24 | 37.63 | 38.06 | 34.42 | 35.00 | 0.0M |
2022-01-21 | 38.21 | 38.21 | 36.90 | 37.63 | 0.0M |
2022-01-20 | 35.00 | 37.63 | 35.00 | 37.19 | 0.0M |
2022-01-19 | 36.75 | 37.04 | 36.75 | 37.04 | 0.0M |
2022-01-18 | 39.08 | 39.08 | 36.60 | 36.75 | 0.0M |
2022-01-17 | 37.92 | 38.94 | 35.44 | 36.46 | 0.0M |
2022-01-14 | 35.00 | 36.46 | 35.00 | 35.29 | 0.0M |
2022-01-13 | 35.44 | 35.44 | 34.71 | 35.15 | 0.0M |
2022-01-12 | 33.10 | 35.29 | 33.10 | 34.85 | 0.0M |
2022-01-11 | 34.56 | 39.96 | 34.56 | 35.29 | 0.0M |
2022-01-10 | 36.60 | 36.60 | 34.56 | 34.56 | 0.0M |
2022-01-07 | 36.75 | 38.06 | 36.60 | 37.04 | 0.0M |
2022-01-05 | 36.75 | 37.92 | 36.60 | 36.75 | 0.0M |
2022-01-04 | 38.21 | 38.50 | 36.60 | 36.75 | 0.0M |
2022-01-03 | 37.77 | 39.81 | 36.02 | 38.21 | 0.0M |