12.26
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 |
|---|---|---|---|---|---|
| 2025-10-01 | 12.22 | 12.55 | 12.08 | 12.26 | 15.6M |
| 2025-09-30 | 11.55 | 12.26 | 11.48 | 12.11 | 18.7M |
| 2025-09-29 | 11.90 | 12.04 | 11.72 | 11.89 | 23.2M |
| 2025-09-26 | 11.64 | 11.96 | 11.52 | 11.67 | 24.3M |
| 2025-09-25 | 11.14 | 11.69 | 11.07 | 11.54 | 24.2M |
| 2025-09-24 | 11.17 | 11.43 | 10.91 | 10.95 | 21.2M |
| 2025-09-23 | 11.30 | 11.57 | 11.09 | 11.17 | 27.3M |
| 2025-09-22 | 11.42 | 11.52 | 11.00 | 11.23 | 35.0M |
| 2025-09-19 | 10.84 | 11.10 | 10.66 | 10.96 | 145.8M |
| 2025-09-18 | 10.92 | 11.01 | 10.38 | 10.77 | 27.2M |
| 2025-09-17 | 10.88 | 11.50 | 10.88 | 11.03 | 30.3M |
| 2025-09-16 | 11.60 | 11.77 | 11.34 | 11.35 | 28.9M |
| 2025-09-15 | 11.17 | 11.90 | 11.16 | 11.76 | 28.8M |
| 2025-09-12 | 11.36 | 11.51 | 11.16 | 11.21 | 27.6M |
| 2025-09-11 | 10.84 | 11.38 | 10.78 | 11.15 | 36.5M |
| 2025-09-10 | 10.26 | 11.00 | 10.26 | 10.97 | 33.6M |
| 2025-09-09 | 10.02 | 10.22 | 9.72 | 10.18 | 35.6M |
| 2025-09-08 | 9.45 | 10.28 | 9.41 | 10.12 | 49.6M |
| 2025-09-05 | 9.10 | 9.12 | 8.83 | 9.02 | 22.8M |
| 2025-09-04 | 8.82 | 9.02 | 8.75 | 8.85 | 20.8M |
| 2025-09-03 | 9.01 | 9.08 | 8.77 | 8.98 | 28.2M |
| 2025-09-02 | 8.85 | 8.94 | 8.42 | 8.92 | 26.8M |
| 2025-08-29 | 8.08 | 8.54 | 8.08 | 8.51 | 20.3M |
| 2025-08-28 | 8.16 | 8.23 | 8.02 | 8.07 | 17.9M |
| 2025-08-27 | 7.88 | 8.06 | 7.78 | 8.03 | 16.9M |
| 2025-08-26 | 7.85 | 8.03 | 7.85 | 8.00 | 21.1M |
| 2025-08-25 | 7.91 | 7.99 | 7.84 | 7.86 | 14.0M |
| 2025-08-22 | 7.61 | 8.04 | 7.57 | 7.89 | 19.2M |
| 2025-08-21 | 7.55 | 7.73 | 7.52 | 7.69 | 13.7M |
| 2025-08-20 | 7.50 | 7.66 | 7.45 | 7.60 | 21.3M |
| 2025-08-19 | 7.74 | 7.75 | 7.40 | 7.44 | 19.4M |
| 2025-08-18 | 7.72 | 7.79 | 7.67 | 7.75 | 15.6M |
| 2025-08-15 | 7.67 | 7.83 | 7.55 | 7.67 | 24.2M |
| 2025-08-14 | 7.72 | 7.87 | 7.59 | 7.66 | 21.2M |
| 2025-08-13 | 7.75 | 7.82 | 7.61 | 7.77 | 19.2M |
| 2025-08-12 | 7.67 | 7.77 | 7.60 | 7.67 | 17.5M |
| 2025-08-11 | 7.37 | 7.58 | 7.25 | 7.55 | 23.4M |
| 2025-08-08 | 7.30 | 7.66 | 7.19 | 7.60 | 32.4M |
| 2025-08-07 | 6.96 | 7.41 | 6.94 | 7.22 | 67.8M |
| 2025-08-06 | 6.18 | 6.21 | 6.04 | 6.11 | 21.9M |
| 2025-08-05 | 5.90 | 6.17 | 5.86 | 6.14 | 20.5M |
| 2025-08-04 | 5.79 | 5.98 | 5.76 | 5.97 | 14.6M |
| 2025-08-01 | 5.87 | 5.90 | 5.62 | 5.69 | 19.5M |
| 2025-07-31 | 5.82 | 5.84 | 5.69 | 5.74 | 15.0M |
| 2025-07-30 | 5.95 | 6.05 | 5.80 | 5.83 | 18.3M |
| 2025-07-29 | 5.99 | 6.05 | 5.89 | 6.02 | 18.1M |
| 2025-07-28 | 6.02 | 6.06 | 5.90 | 5.98 | 12.3M |
| 2025-07-25 | 6.11 | 6.20 | 6.01 | 6.14 | 20.5M |
| 2025-07-24 | 6.20 | 6.26 | 6.10 | 6.18 | 14.8M |
| 2025-07-23 | 6.29 | 6.39 | 6.19 | 6.28 | 18.0M |
| 2025-07-22 | 6.13 | 6.35 | 6.08 | 6.31 | 26.5M |
| 2025-07-21 | 5.96 | 6.19 | 5.95 | 6.06 | 16.4M |
| 2025-07-18 | 6.00 | 6.00 | 5.79 | 5.82 | 14.0M |
| 2025-07-17 | 5.94 | 6.00 | 5.84 | 5.95 | 16.7M |
| 2025-07-16 | 6.13 | 6.15 | 5.84 | 6.02 | 25.0M |
| 2025-07-15 | 6.16 | 6.19 | 5.94 | 6.11 | 22.9M |
| 2025-07-14 | 6.42 | 6.48 | 6.11 | 6.13 | 22.0M |
| 2025-07-11 | 6.02 | 6.35 | 6.01 | 6.32 | 33.9M |
| 2025-07-10 | 5.85 | 5.91 | 5.69 | 5.89 | 15.0M |
| 2025-07-09 | 5.59 | 5.79 | 5.48 | 5.77 | 23.4M |
| 2025-07-08 | 6.16 | 6.16 | 5.56 | 5.59 | 36.5M |
| 2025-07-07 | 5.97 | 6.19 | 5.88 | 6.16 | 21.3M |
| 2025-07-03 | 6.02 | 6.10 | 5.99 | 6.07 | 9.1M |
| 2025-07-02 | 6.00 | 6.16 | 5.91 | 6.03 | 27.0M |
| 2025-07-01 | 6.00 | 6.07 | 5.90 | 5.97 | 21.5M |
| 2025-06-30 | 5.86 | 6.00 | 5.85 | 5.99 | 19.0M |
| 2025-06-27 | 5.83 | 5.88 | 5.72 | 5.84 | 25.6M |
| 2025-06-26 | 5.89 | 6.01 | 5.80 | 6.00 | 22.5M |
| 2025-06-25 | 5.80 | 5.86 | 5.74 | 5.83 | 20.2M |
| 2025-06-24 | 5.69 | 5.82 | 5.53 | 5.80 | 17.4M |
| 2025-06-23 | 5.78 | 5.88 | 5.73 | 5.82 | 24.7M |
| 2025-06-20 | 5.86 | 5.99 | 5.74 | 5.77 | 27.4M |
| 2025-06-18 | 6.04 | 6.06 | 5.91 | 5.94 | 28.4M |
| 2025-06-17 | 6.04 | 6.11 | 5.90 | 6.08 | 29.2M |
| 2025-06-16 | 6.04 | 6.10 | 5.89 | 5.94 | 18.5M |
| 2025-06-13 | 6.00 | 6.11 | 5.97 | 6.01 | 18.8M |
| 2025-06-12 | 6.10 | 6.17 | 5.95 | 5.99 | 18.4M |
| 2025-06-11 | 6.12 | 6.20 | 6.01 | 6.07 | 16.1M |
| 2025-06-10 | 6.24 | 6.25 | 6.08 | 6.13 | 15.0M |
| 2025-06-09 | 6.42 | 6.46 | 6.22 | 6.22 | 21.3M |
| 2025-06-06 | 6.47 | 6.49 | 6.19 | 6.27 | 31.5M |
| 2025-06-05 | 6.46 | 6.90 | 6.29 | 6.45 | 54.8M |
| 2025-06-04 | 5.82 | 6.14 | 5.80 | 6.11 | 25.8M |
| 2025-06-03 | 5.58 | 5.79 | 5.49 | 5.77 | 19.7M |
| 2025-06-02 | 5.28 | 5.73 | 5.28 | 5.63 | 28.9M |
| 2025-05-30 | 5.13 | 5.16 | 5.03 | 5.14 | 11.7M |
| 2025-05-29 | 5.32 | 5.38 | 5.16 | 5.16 | 11.3M |
| 2025-05-28 | 5.14 | 5.27 | 5.10 | 5.26 | 12.7M |
| 2025-05-27 | 5.02 | 5.27 | 5.01 | 5.22 | 19.0M |
| 2025-05-23 | 5.06 | 5.13 | 5.00 | 5.10 | 12.7M |
| 2025-05-22 | 5.01 | 5.07 | 4.93 | 5.02 | 10.9M |
| 2025-05-21 | 5.12 | 5.23 | 5.01 | 5.07 | 18.4M |
| 2025-05-20 | 4.94 | 5.15 | 4.90 | 5.13 | 15.1M |
| 2025-05-19 | 4.93 | 4.99 | 4.82 | 4.94 | 10.2M |
| 2025-05-16 | 4.72 | 4.90 | 4.71 | 4.87 | 17.5M |
| 2025-05-15 | 4.83 | 4.86 | 4.76 | 4.83 | 18.6M |
| 2025-05-14 | 4.83 | 4.89 | 4.68 | 4.79 | 21.1M |
| 2025-05-13 | 5.01 | 5.11 | 4.90 | 4.94 | 17.6M |
| 2025-05-12 | 4.99 | 5.17 | 4.93 | 4.99 | 27.3M |
| 2025-05-09 | 4.99 | 5.23 | 4.93 | 5.15 | 28.6M |
| 2025-05-08 | 4.96 | 5.04 | 4.91 | 4.92 | 20.1M |
| 2025-05-07 | 4.85 | 5.00 | 4.82 | 4.88 | 21.7M |
| 2025-05-06 | 4.92 | 4.95 | 4.65 | 4.93 | 32.9M |
| 2025-05-05 | 4.78 | 4.84 | 4.51 | 4.79 | 36.2M |
| 2025-05-02 | 5.36 | 5.48 | 4.53 | 4.54 | 51.7M |
| 2025-05-01 | 5.56 | 5.60 | 5.42 | 5.47 | 25.3M |
| 2025-04-30 | 5.72 | 5.74 | 5.59 | 5.72 | 26.4M |
| 2025-04-29 | 5.85 | 5.96 | 5.76 | 5.80 | 15.3M |
| 2025-04-28 | 5.80 | 5.90 | 5.74 | 5.87 | 17.1M |
| 2025-04-25 | 5.68 | 5.91 | 5.64 | 5.85 | 17.8M |
| 2025-04-24 | 5.88 | 5.95 | 5.77 | 5.88 | 16.3M |
| 2025-04-23 | 5.46 | 5.94 | 5.45 | 5.81 | 24.2M |
| 2025-04-22 | 5.99 | 5.99 | 5.63 | 5.65 | 21.0M |
| 2025-04-21 | 6.07 | 6.21 | 5.84 | 5.94 | 19.1M |
| 2025-04-17 | 5.90 | 5.97 | 5.77 | 5.81 | 16.5M |
| 2025-04-16 | 6.10 | 6.21 | 5.91 | 5.99 | 21.0M |
| 2025-04-15 | 5.89 | 5.93 | 5.82 | 5.89 | 16.0M |
| 2025-04-14 | 5.67 | 5.88 | 5.66 | 5.86 | 21.3M |
| 2025-04-11 | 5.68 | 5.88 | 5.65 | 5.78 | 25.5M |
| 2025-04-10 | 5.30 | 5.56 | 5.25 | 5.47 | 31.6M |
| 2025-04-09 | 4.91 | 5.40 | 4.83 | 5.28 | 38.9M |
| 2025-04-08 | 5.07 | 5.07 | 4.64 | 4.71 | 30.7M |
| 2025-04-07 | 4.55 | 5.11 | 4.46 | 4.78 | 21.9M |
| 2025-04-04 | 5.13 | 5.16 | 4.61 | 4.72 | 24.5M |
| 2025-04-03 | 5.14 | 5.50 | 5.14 | 5.35 | 20.7M |
| 2025-04-02 | 5.45 | 5.63 | 5.39 | 5.62 | 20.5M |
| 2025-04-01 | 5.55 | 5.62 | 5.41 | 5.48 | 23.0M |
| 2025-03-31 | 5.65 | 5.65 | 5.30 | 5.56 | 19.6M |
| 2025-03-28 | 5.92 | 6.01 | 5.62 | 5.67 | 19.0M |
| 2025-03-27 | 5.85 | 5.98 | 5.77 | 5.88 | 13.7M |
| 2025-03-26 | 5.90 | 5.91 | 5.73 | 5.76 | 12.8M |
| 2025-03-25 | 6.05 | 6.18 | 5.80 | 5.83 | 17.2M |
| 2025-03-24 | 5.79 | 5.93 | 5.70 | 5.87 | 19.2M |
| 2025-03-21 | 5.70 | 5.78 | 5.61 | 5.76 | 22.1M |
| 2025-03-20 | 5.66 | 5.94 | 5.60 | 5.85 | 15.4M |
| 2025-03-19 | 5.80 | 5.89 | 5.67 | 5.83 | 18.1M |
| 2025-03-18 | 6.05 | 6.07 | 5.85 | 5.88 | 23.3M |
| 2025-03-17 | 5.75 | 5.90 | 5.73 | 5.88 | 16.9M |
| 2025-03-14 | 5.85 | 5.89 | 5.68 | 5.74 | 20.2M |
| 2025-03-13 | 5.52 | 5.87 | 5.50 | 5.77 | 38.8M |
| 2025-03-12 | 5.39 | 5.64 | 5.39 | 5.57 | 25.4M |
| 2025-03-11 | 5.24 | 5.49 | 5.23 | 5.43 | 29.8M |
| 2025-03-10 | 5.33 | 5.37 | 5.08 | 5.15 | 25.7M |
| 2025-03-07 | 5.43 | 5.61 | 5.30 | 5.43 | 19.3M |
| 2025-03-06 | 5.39 | 5.58 | 5.31 | 5.42 | 22.1M |
| 2025-03-05 | 5.14 | 5.52 | 5.12 | 5.50 | 28.7M |
| 2025-03-04 | 5.12 | 5.19 | 4.92 | 5.11 | 20.6M |
| 2025-03-03 | 5.30 | 5.38 | 5.05 | 5.08 | 26.4M |
| 2025-02-28 | 4.96 | 5.16 | 4.91 | 5.13 | 22.1M |
| 2025-02-27 | 5.16 | 5.24 | 5.06 | 5.07 | 20.7M |
| 2025-02-26 | 5.18 | 5.37 | 5.17 | 5.23 | 14.7M |
| 2025-02-25 | 5.19 | 5.31 | 5.10 | 5.21 | 16.3M |
| 2025-02-24 | 5.23 | 5.28 | 5.10 | 5.24 | 16.9M |
| 2025-02-21 | 5.59 | 5.60 | 5.21 | 5.22 | 28.2M |
| 2025-02-20 | 5.35 | 5.82 | 5.35 | 5.63 | 26.0M |
| 2025-02-19 | 5.50 | 5.51 | 5.22 | 5.38 | 18.0M |
| 2025-02-18 | 5.68 | 5.69 | 5.51 | 5.56 | 22.3M |
| 2025-02-14 | 6.40 | 6.45 | 5.42 | 5.44 | 33.1M |
| 2025-02-13 | 6.32 | 6.39 | 6.18 | 6.37 | 23.7M |
| 2025-02-12 | 6.03 | 6.29 | 6.01 | 6.29 | 19.6M |
| 2025-02-11 | 6.00 | 6.17 | 5.97 | 6.06 | 13.1M |
| 2025-02-10 | 6.06 | 6.22 | 6.04 | 6.17 | 25.8M |
| 2025-02-07 | 6.09 | 6.14 | 5.86 | 5.88 | 13.2M |
| 2025-02-06 | 5.95 | 6.01 | 5.84 | 6.01 | 16.4M |
| 2025-02-05 | 5.90 | 6.11 | 5.89 | 5.95 | 21.6M |
| 2025-02-04 | 5.82 | 6.03 | 5.81 | 5.88 | 22.9M |
| 2025-02-03 | 5.64 | 5.96 | 5.61 | 5.76 | 19.9M |
| 2025-01-31 | 5.78 | 5.79 | 5.59 | 5.68 | 19.7M |
| 2025-01-30 | 5.67 | 5.92 | 5.62 | 5.78 | 11.9M |
| 2025-01-29 | 5.40 | 5.56 | 5.35 | 5.49 | 10.4M |
| 2025-01-28 | 5.36 | 5.45 | 5.20 | 5.39 | 12.1M |
| 2025-01-27 | 5.38 | 5.41 | 5.22 | 5.33 | 19.3M |
| 2025-01-24 | 5.59 | 5.67 | 5.45 | 5.49 | 14.7M |
| 2025-01-23 | 5.37 | 5.49 | 5.34 | 5.46 | 18.6M |
| 2025-01-22 | 5.59 | 5.61 | 5.40 | 5.48 | 12.7M |
| 2025-01-21 | 5.44 | 5.62 | 5.39 | 5.58 | 25.0M |
| 2025-01-17 | 5.31 | 5.53 | 5.25 | 5.38 | 15.5M |
| 2025-01-16 | 5.41 | 5.49 | 5.34 | 5.35 | 8.9M |
| 2025-01-15 | 5.54 | 5.58 | 5.30 | 5.41 | 11.0M |
| 2025-01-14 | 5.18 | 5.42 | 5.13 | 5.39 | 14.9M |
| 2025-01-13 | 5.12 | 5.15 | 4.99 | 5.11 | 16.3M |
| 2025-01-10 | 5.38 | 5.43 | 5.15 | 5.20 | 18.3M |
| 2025-01-08 | 5.18 | 5.35 | 5.15 | 5.32 | 15.3M |
| 2025-01-07 | 5.25 | 5.36 | 5.15 | 5.22 | 15.6M |
| 2025-01-06 | 5.16 | 5.23 | 5.07 | 5.11 | 15.4M |
| 2025-01-03 | 5.23 | 5.25 | 5.09 | 5.10 | 10.6M |
| 2025-01-02 | 5.00 | 5.29 | 4.99 | 5.26 | 18.0M |