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
2023-12-29 19.71 19.71 19.38 19.46 0.7M
2023-12-28 18.56 19.81 18.47 19.61 1.7M
2023-12-27 18.54 18.56 18.36 18.48 0.3M
2023-12-26 18.80 18.86 18.37 18.46 0.8M
2023-12-25 18.90 19.11 18.79 18.90 0.4M
2023-12-22 19.00 19.22 18.65 18.98 0.9M
2023-12-21 19.01 19.33 18.90 18.99 1.2M
2023-12-20 19.25 19.39 19.03 19.13 0.7M
2023-12-19 19.25 19.40 19.17 19.26 0.6M
2023-12-18 19.70 19.85 19.20 19.28 0.8M
2023-12-15 19.80 20.02 19.76 19.88 0.4M
2023-12-14 20.10 20.27 19.76 19.77 0.5M
2023-12-13 19.98 20.13 19.86 19.95 0.5M
2023-12-12 20.31 20.32 19.87 20.08 0.9M
2023-12-11 20.18 20.41 19.97 20.35 0.6M
2023-12-08 20.45 20.67 20.10 20.13 0.4M
2023-12-07 20.83 20.83 20.38 20.45 0.5M
2023-12-06 20.40 21.09 20.26 20.83 0.6M
2023-12-05 20.99 20.99 20.50 20.52 0.4M
2023-12-04 21.15 21.15 20.78 20.81 0.3M
2023-12-01 21.01 21.28 20.81 20.97 0.4M
2023-11-30 21.26 21.54 21.03 21.19 0.4M
2023-11-29 21.54 21.73 21.39 21.42 0.4M
2023-11-28 21.48 21.88 21.25 21.73 0.8M
2023-11-27 21.94 21.99 21.31 21.37 0.9M
2023-11-24 21.85 22.05 21.51 21.93 0.6M
2023-11-23 21.78 21.95 21.69 21.84 0.4M
2023-11-22 22.04 22.09 21.69 21.77 0.3M
2023-11-21 22.21 22.35 21.99 22.03 0.5M
2023-11-20 22.02 22.25 21.72 22.21 0.5M
2023-11-17 21.82 22.00 21.70 21.91 0.3M
2023-11-16 22.12 22.17 21.80 21.86 0.4M
2023-11-15 22.02 22.23 22.00 22.14 0.5M
2023-11-14 21.91 22.08 21.73 21.90 0.6M
2023-11-13 21.66 21.98 21.65 21.96 0.5M
2023-11-10 21.70 21.82 21.49 21.66 0.4M
2023-11-09 21.66 21.96 21.58 21.75 0.6M
2023-11-08 21.72 21.89 21.45 21.58 0.3M
2023-11-07 21.81 21.87 21.58 21.72 0.4M
2023-11-06 21.25 21.85 21.15 21.82 0.7M
2023-11-03 20.85 21.30 20.70 21.15 0.4M
2023-11-02 20.94 21.26 20.80 20.86 0.6M
2023-11-01 21.11 21.21 20.90 20.94 0.4M
2023-10-31 21.16 21.31 20.90 21.02 0.4M
2023-10-30 21.40 21.50 21.05 21.15 0.7M
2023-10-27 20.92 21.42 20.57 21.41 0.6M
2023-10-26 20.51 20.93 20.10 20.88 0.6M
2023-10-25 20.44 20.78 20.38 20.60 0.4M
2023-10-24 19.75 20.35 19.64 20.32 0.5M
2023-10-23 20.17 20.26 19.62 19.69 0.6M
2023-10-20 20.23 20.52 20.00 20.10 0.5M
2023-10-19 20.50 20.96 20.25 20.28 0.7M
2023-10-18 21.12 21.12 20.58 20.66 0.5M
2023-10-17 21.42 21.44 21.05 21.12 0.3M
2023-10-16 21.45 21.60 21.12 21.21 0.4M
2023-10-13 21.71 21.88 21.33 21.48 0.6M
2023-10-12 21.65 22.20 21.33 21.97 0.7M
2023-10-11 21.31 21.62 21.31 21.45 0.3M
2023-10-10 21.56 21.74 21.30 21.31 0.4M
2023-10-09 21.77 21.77 21.32 21.56 0.4M
2023-09-28 21.64 21.85 21.59 21.76 0.4M
2023-09-27 21.33 21.90 21.29 21.57 0.5M
2023-09-26 21.40 21.48 21.20 21.29 0.5M
2023-09-25 21.74 21.74 21.45 21.59 0.7M
2023-09-22 21.33 21.61 21.12 21.59 0.6M
2023-09-21 21.70 21.78 21.19 21.30 0.7M
2023-09-20 22.80 22.80 21.63 21.65 2.0M
2023-09-19 23.10 23.19 21.99 22.78 1.5M
2023-09-18 23.58 24.05 23.50 23.64 0.5M
2023-09-15 23.73 24.05 23.60 23.63 0.3M
2023-09-14 24.20 24.26 23.70 23.72 0.4M
2023-09-13 24.23 24.40 23.99 24.20 0.3M
2023-09-12 24.51 24.55 24.20 24.29 0.2M
2023-09-11 24.14 24.48 24.05 24.45 0.3M
2023-09-08 24.29 24.33 24.08 24.14 0.2M
2023-09-07 24.65 24.71 24.11 24.11 0.4M
2023-09-06 24.28 24.77 24.28 24.69 0.3M
2023-09-05 24.60 24.73 24.26 24.41 0.4M
2023-09-04 24.45 24.61 24.24 24.61 0.5M
2023-09-01 24.96 24.97 24.39 24.45 0.4M
2023-08-31 25.00 25.45 24.75 24.77 0.7M
2023-08-30 24.88 25.46 24.70 25.18 1.0M
2023-08-29 24.84 25.19 24.33 24.80 1.3M
2023-08-28 25.79 25.92 24.38 24.55 0.6M
2023-08-25 24.62 24.66 23.93 24.00 0.8M
2023-08-24 24.80 25.23 24.33 24.60 0.5M
2023-08-23 25.00 25.25 24.71 24.80 0.3M
2023-08-22 25.08 25.47 24.82 25.06 0.5M
2023-08-21 25.84 25.96 25.06 25.16 0.7M
2023-08-18 25.32 26.67 25.20 26.10 1.1M
2023-08-17 25.60 25.68 24.98 25.30 0.5M
2023-08-16 25.56 26.23 25.10 25.55 0.8M
2023-08-15 25.88 25.88 24.82 25.20 0.9M
2023-08-14 27.10 27.10 25.32 25.80 1.4M
2023-08-11 27.27 27.45 26.70 26.86 0.9M
2023-08-10 25.95 27.56 25.95 27.22 2.2M
2023-08-09 25.88 26.14 25.79 26.05 0.1M
2023-08-08 25.77 26.09 25.77 25.94 0.1M
2023-08-07 26.20 26.20 25.81 25.83 0.2M
2023-08-04 26.18 26.29 26.02 26.10 0.3M
2023-08-03 26.28 26.34 26.04 26.13 0.2M
2023-08-02 26.28 26.44 26.12 26.28 0.1M
2023-08-01 26.03 26.40 26.03 26.33 0.2M
2023-07-31 26.44 26.46 26.20 26.25 0.2M
2023-07-28 25.89 26.36 25.89 26.25 0.2M
2023-07-27 26.31 26.69 26.10 26.15 0.3M
2023-07-26 26.50 26.70 26.06 26.45 0.3M
2023-07-25 26.10 26.46 25.60 26.35 0.4M
2023-07-24 26.00 26.24 25.81 25.81 0.2M
2023-07-21 26.09 26.35 26.00 26.11 0.2M
2023-07-20 26.63 26.68 25.80 26.05 0.2M
2023-07-19 26.10 26.45 25.99 26.24 0.2M
2023-07-18 26.67 26.80 26.46 26.68 0.2M
2023-07-17 26.75 27.02 26.39 26.53 0.3M
2023-07-14 27.21 27.21 26.80 26.85 0.3M
2023-07-13 26.75 26.94 26.58 26.92 0.5M
2023-07-12 26.83 26.83 26.44 26.68 0.4M
2023-07-11 26.45 26.45 26.13 26.40 0.1M
2023-07-10 26.33 26.43 26.15 26.24 0.2M
2023-07-07 26.23 26.29 25.93 26.04 0.2M
2023-07-06 26.58 26.94 26.21 26.25 0.3M
2023-07-05 27.08 27.08 26.50 26.58 0.3M
2023-07-04 26.35 27.08 25.97 26.88 1.0M
2023-07-03 25.88 26.78 25.87 26.03 0.4M
2023-06-30 25.31 26.37 25.31 26.05 0.7M
2023-06-29 25.08 25.40 25.07 25.24 0.2M
2023-06-28 25.36 25.48 25.01 25.14 0.2M
2023-06-27 25.18 25.42 25.03 25.30 0.3M
2023-06-26 25.30 25.33 25.11 25.18 0.2M
2023-06-21 25.54 25.69 25.18 25.20 0.4M
2023-06-20 25.44 25.65 25.41 25.54 0.2M
2023-06-19 25.71 25.77 25.48 25.53 0.3M
2023-06-16 25.66 25.86 25.66 25.77 0.2M
2023-06-15 25.48 25.73 25.40 25.71 0.3M
2023-06-14 25.88 25.88 25.44 25.48 0.3M
2023-06-13 25.50 25.80 25.50 25.68 0.2M
2023-06-12 25.58 25.71 25.44 25.65 0.2M
2023-06-09 25.54 25.71 25.41 25.61 0.3M
2023-06-08 25.75 25.90 25.50 25.58 0.3M
2023-06-07 25.80 25.93 25.68 25.70 0.2M
2023-06-06 26.56 26.64 25.82 25.83 0.4M
2023-06-05 26.74 26.74 26.33 26.55 0.4M
2023-06-02 26.25 26.92 26.13 26.61 0.5M
2023-06-01 25.99 26.35 25.68 26.08 0.4M
2023-05-31 25.85 25.98 25.75 25.83 0.2M
2023-05-30 25.94 26.23 25.57 25.98 0.4M
2023-05-29 26.18 26.28 26.02 26.03 0.3M
2023-05-26 26.52 26.57 25.93 26.17 0.4M
2023-05-25 26.54 26.63 26.23 26.57 0.4M
2023-05-24 26.56 26.78 26.30 26.58 0.3M
2023-05-23 26.50 26.82 26.50 26.56 0.3M
2023-05-22 26.42 26.80 26.42 26.67 0.3M
2023-05-19 26.47 26.53 26.16 26.49 0.3M
2023-05-18 26.38 26.38 26.16 26.18 0.3M
2023-05-17 26.49 26.57 26.14 26.34 0.4M
2023-05-16 26.53 26.82 26.26 26.28 0.3M
2023-05-15 26.24 26.78 25.96 26.63 0.3M
2023-05-12 26.49 26.59 26.15 26.16 0.3M
2023-05-11 25.97 26.80 25.97 26.58 0.5M
2023-05-10 25.61 26.13 25.60 25.98 0.2M
2023-05-09 26.01 26.33 25.74 25.83 0.4M
2023-05-08 26.08 26.37 25.85 26.30 0.5M
2023-05-05 26.33 26.46 25.52 26.05 0.8M
2023-05-04 26.63 26.67 26.17 26.46 0.7M
2023-04-28 26.57 26.79 26.46 26.68 0.7M
2023-04-27 28.21 28.25 26.33 26.62 1.4M
2023-04-26 27.93 28.73 27.83 28.65 0.6M
2023-04-25 29.06 29.18 27.63 28.14 1.1M
2023-04-24 29.85 30.08 29.17 29.28 0.6M
2023-04-21 30.30 30.66 29.76 29.89 0.6M
2023-04-20 30.80 30.80 30.34 30.41 0.5M
2023-04-19 31.08 31.08 30.75 30.79 0.3M
2023-04-18 31.33 31.33 30.85 31.02 0.5M
2023-04-17 31.15 31.39 31.15 31.18 0.6M
2023-04-14 30.83 31.13 30.79 31.03 0.8M
2023-04-13 31.18 31.18 30.80 30.82 0.5M
2023-04-12 31.08 31.27 30.97 31.06 0.5M
2023-04-11 31.27 31.29 30.90 31.08 0.7M
2023-04-10 31.04 31.37 30.73 31.27 1.1M
2023-04-07 30.78 31.11 30.65 30.96 0.6M
2023-04-06 30.53 30.83 30.33 30.79 0.6M
2023-04-04 30.67 30.88 30.43 30.46 0.6M
2023-04-03 30.17 30.98 30.11 30.71 0.9M
2023-03-31 30.09 30.63 30.09 30.29 0.4M
2023-03-30 29.95 30.22 29.88 30.09 0.4M
2023-03-29 30.32 30.41 29.92 30.06 0.5M
2023-03-28 30.46 30.57 30.09 30.17 0.6M
2023-03-27 30.77 30.77 30.43 30.61 0.5M
2023-03-24 30.42 30.78 30.42 30.56 0.5M
2023-03-23 30.39 30.65 30.33 30.48 0.6M
2023-03-22 30.33 30.47 30.14 30.41 0.7M
2023-03-21 29.63 30.08 29.46 30.05 0.8M
2023-03-20 30.21 30.21 29.62 29.67 1.3M
2023-03-17 29.85 30.41 29.80 30.21 0.6M
2023-03-16 30.30 30.31 29.82 29.83 0.5M
2023-03-15 29.99 31.04 29.88 30.30 1.0M
2023-03-14 30.38 30.76 29.83 29.83 0.8M
2023-03-13 31.07 31.14 30.48 30.50 0.7M
2023-03-10 31.28 31.36 30.84 31.11 0.5M
2023-03-09 30.93 31.53 30.93 31.38 0.6M
2023-03-08 30.72 31.08 30.67 30.95 0.2M
2023-03-07 31.42 31.42 30.78 30.78 0.5M
2023-03-06 31.33 31.38 31.13 31.34 0.4M
2023-03-03 31.22 31.40 31.17 31.25 0.5M
2023-03-02 31.25 31.53 31.13 31.22 0.4M
2023-03-01 31.22 31.44 31.09 31.31 0.5M
2023-02-28 30.72 31.23 30.71 31.22 0.5M
2023-02-27 31.15 31.24 30.63 30.65 0.6M
2023-02-24 31.49 31.53 31.17 31.25 0.3M
2023-02-23 31.38 31.58 31.25 31.48 0.4M
2023-02-22 31.33 31.66 31.02 31.45 0.4M
2023-02-21 31.44 31.67 31.28 31.48 0.5M
2023-02-20 31.68 31.68 30.99 31.42 0.8M
2023-02-17 31.48 31.72 31.46 31.47 0.9M
2023-02-16 32.69 32.71 31.34 31.49 1.5M
2023-02-15 32.83 32.98 32.56 32.56 0.7M
2023-02-14 32.84 32.99 32.50 32.68 0.7M
2023-02-13 33.07 33.13 32.78 32.88 1.1M
2023-02-10 32.35 33.83 32.30 32.88 2.6M
2023-02-09 32.48 32.75 32.02 32.38 1.3M
2023-02-08 31.54 32.46 31.54 32.06 1.2M
2023-02-07 31.54 31.65 31.42 31.62 0.5M
2023-02-06 31.88 31.88 31.50 31.53 0.4M
2023-02-03 31.83 32.06 31.43 31.75 0.8M
2023-02-02 32.48 32.48 31.86 31.96 1.1M
2023-02-01 31.79 32.30 31.73 32.25 0.9M
2023-01-31 31.79 31.96 31.65 31.88 0.7M
2023-01-30 31.74 32.82 31.74 31.79 2.1M
2023-01-20 31.00 31.49 30.98 31.33 0.7M
2023-01-19 30.48 31.11 30.43 31.00 0.6M
2023-01-18 30.68 30.80 30.47 30.59 0.4M
2023-01-17 30.63 30.98 30.38 30.56 0.9M
2023-01-16 30.32 30.80 30.11 30.57 0.7M
2023-01-13 30.24 30.41 30.17 30.32 0.5M
2023-01-12 30.38 30.77 30.17 30.24 0.6M
2023-01-11 30.75 30.80 30.34 30.36 0.5M
2023-01-10 31.09 31.09 30.48 30.69 0.6M
2023-01-09 31.21 31.43 30.84 30.93 0.8M
2023-01-06 31.33 31.72 31.07 31.18 1.2M
2023-01-05 30.18 31.75 30.18 31.69 2.6M
2023-01-04 31.14 31.67 30.02 30.29 1.5M
2023-01-03 28.93 29.98 28.92 29.71 0.7M