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 | 12.38 | 13.00 | 12.14 | 12.26 | 24.7M |
| 2025-09-30 | 11.76 | 12.69 | 11.60 | 12.28 | 25.5M |
| 2025-09-29 | 12.64 | 12.67 | 12.32 | 12.41 | 24.2M |
| 2025-09-26 | 11.85 | 12.54 | 11.74 | 12.14 | 25.7M |
| 2025-09-25 | 11.58 | 11.69 | 11.39 | 11.67 | 26.8M |
| 2025-09-24 | 11.98 | 12.10 | 11.38 | 11.41 | 18.2M |
| 2025-09-23 | 12.28 | 12.67 | 11.73 | 11.80 | 31.7M |
| 2025-09-22 | 11.06 | 12.16 | 10.91 | 12.14 | 39.5M |
| 2025-09-19 | 10.03 | 10.66 | 10.01 | 10.62 | 33.0M |
| 2025-09-18 | 10.03 | 10.13 | 9.68 | 9.94 | 17.1M |
| 2025-09-17 | 10.05 | 10.54 | 9.94 | 10.05 | 21.4M |
| 2025-09-16 | 10.82 | 10.90 | 10.34 | 10.37 | 20.7M |
| 2025-09-15 | 10.54 | 10.85 | 10.42 | 10.79 | 19.1M |
| 2025-09-12 | 10.64 | 10.83 | 10.44 | 10.54 | 25.8M |
| 2025-09-11 | 9.30 | 10.40 | 9.30 | 10.39 | 43.3M |
| 2025-09-10 | 9.20 | 9.45 | 9.06 | 9.43 | 19.2M |
| 2025-09-09 | 9.47 | 9.47 | 9.10 | 9.14 | 18.0M |
| 2025-09-08 | 9.32 | 9.57 | 9.22 | 9.44 | 21.7M |
| 2025-09-05 | 9.35 | 9.52 | 9.04 | 9.15 | 20.4M |
| 2025-09-04 | 9.33 | 9.49 | 9.04 | 9.07 | 22.6M |
| 2025-09-03 | 9.72 | 9.83 | 9.28 | 9.47 | 24.1M |
| 2025-09-02 | 9.40 | 9.62 | 9.00 | 9.61 | 35.3M |
| 2025-08-29 | 8.93 | 9.33 | 8.90 | 9.14 | 22.9M |
| 2025-08-28 | 9.21 | 9.29 | 8.87 | 8.96 | 17.8M |
| 2025-08-27 | 8.93 | 9.09 | 8.72 | 9.08 | 10.5M |
| 2025-08-26 | 8.90 | 9.17 | 8.90 | 9.01 | 14.7M |
| 2025-08-25 | 8.99 | 9.09 | 8.83 | 8.91 | 14.2M |
| 2025-08-22 | 8.61 | 9.14 | 8.54 | 9.00 | 24.5M |
| 2025-08-21 | 8.51 | 8.84 | 8.51 | 8.71 | 11.1M |
| 2025-08-20 | 8.45 | 8.59 | 8.39 | 8.53 | 11.7M |
| 2025-08-19 | 8.76 | 8.92 | 8.34 | 8.36 | 14.6M |
| 2025-08-18 | 9.05 | 9.15 | 8.56 | 8.80 | 15.0M |
| 2025-08-15 | 8.90 | 9.12 | 8.61 | 8.85 | 21.7M |
| 2025-08-14 | 8.67 | 9.38 | 8.50 | 8.86 | 25.3M |
| 2025-08-13 | 9.04 | 9.06 | 8.79 | 8.94 | 15.7M |
| 2025-08-12 | 8.76 | 8.96 | 8.68 | 8.95 | 11.8M |
| 2025-08-11 | 8.34 | 8.81 | 8.28 | 8.74 | 15.8M |
| 2025-08-08 | 8.78 | 8.84 | 8.49 | 8.61 | 14.5M |
| 2025-08-07 | 8.65 | 8.82 | 8.46 | 8.73 | 18.7M |
| 2025-08-06 | 8.37 | 8.47 | 8.31 | 8.38 | 10.3M |
| 2025-08-05 | 8.18 | 8.43 | 8.03 | 8.35 | 13.9M |
| 2025-08-04 | 7.97 | 8.20 | 7.97 | 8.19 | 8.2M |
| 2025-08-01 | 8.05 | 8.15 | 7.74 | 7.83 | 16.7M |
| 2025-07-31 | 8.02 | 8.13 | 7.87 | 7.95 | 12.5M |
| 2025-07-30 | 8.25 | 8.42 | 7.98 | 8.09 | 16.8M |
| 2025-07-29 | 8.33 | 8.41 | 8.17 | 8.39 | 11.5M |
| 2025-07-28 | 8.44 | 8.49 | 8.14 | 8.35 | 13.2M |
| 2025-07-25 | 8.58 | 8.72 | 8.35 | 8.57 | 15.2M |
| 2025-07-24 | 8.65 | 8.82 | 8.59 | 8.67 | 10.2M |
| 2025-07-23 | 8.81 | 9.00 | 8.69 | 8.82 | 16.0M |
| 2025-07-22 | 8.75 | 8.88 | 8.55 | 8.85 | 14.1M |
| 2025-07-21 | 8.54 | 8.83 | 8.50 | 8.69 | 14.7M |
| 2025-07-18 | 8.61 | 8.61 | 8.24 | 8.28 | 16.5M |
| 2025-07-17 | 8.58 | 8.61 | 8.39 | 8.48 | 13.8M |
| 2025-07-16 | 8.96 | 8.99 | 8.51 | 8.64 | 17.1M |
| 2025-07-15 | 9.15 | 9.20 | 8.77 | 8.93 | 17.0M |
| 2025-07-14 | 9.32 | 9.48 | 9.10 | 9.15 | 24.1M |
| 2025-07-11 | 8.92 | 9.33 | 8.77 | 9.27 | 35.4M |
| 2025-07-10 | 8.51 | 8.70 | 8.23 | 8.64 | 21.0M |
| 2025-07-09 | 8.06 | 8.64 | 8.05 | 8.43 | 34.0M |
| 2025-07-08 | 8.70 | 8.70 | 7.96 | 7.99 | 27.2M |
| 2025-07-07 | 8.36 | 8.69 | 8.24 | 8.69 | 23.8M |
| 2025-07-03 | 8.47 | 8.74 | 8.42 | 8.46 | 15.2M |
| 2025-07-02 | 8.48 | 8.52 | 8.22 | 8.51 | 25.1M |
| 2025-07-01 | 8.45 | 8.57 | 8.24 | 8.36 | 20.2M |
| 2025-06-30 | 8.04 | 8.29 | 7.96 | 8.27 | 29.0M |
| 2025-06-27 | 8.00 | 8.14 | 7.93 | 8.02 | 26.3M |
| 2025-06-26 | 8.25 | 8.40 | 8.06 | 8.38 | 28.4M |
| 2025-06-25 | 8.06 | 8.25 | 8.00 | 8.15 | 26.5M |
| 2025-06-24 | 7.88 | 8.17 | 7.83 | 8.06 | 20.7M |
| 2025-06-23 | 8.12 | 8.39 | 8.03 | 8.09 | 25.9M |
| 2025-06-20 | 8.23 | 8.33 | 7.93 | 8.10 | 34.2M |
| 2025-06-18 | 8.53 | 8.70 | 8.30 | 8.35 | 23.2M |
| 2025-06-17 | 8.49 | 8.62 | 8.30 | 8.55 | 27.6M |
| 2025-06-16 | 8.30 | 8.50 | 8.19 | 8.27 | 21.9M |
| 2025-06-13 | 8.28 | 8.42 | 8.10 | 8.34 | 18.8M |
| 2025-06-12 | 8.38 | 8.53 | 8.23 | 8.24 | 26.7M |
| 2025-06-11 | 8.40 | 8.56 | 8.18 | 8.34 | 27.0M |
| 2025-06-10 | 8.39 | 8.53 | 8.26 | 8.37 | 26.9M |
| 2025-06-09 | 8.49 | 8.66 | 8.30 | 8.33 | 22.8M |
| 2025-06-06 | 8.44 | 8.49 | 8.09 | 8.27 | 41.8M |
| 2025-06-05 | 7.79 | 8.52 | 7.77 | 8.41 | 58.5M |
| 2025-06-04 | 7.08 | 7.29 | 7.06 | 7.28 | 36.3M |
| 2025-06-03 | 6.81 | 7.07 | 6.76 | 7.05 | 33.5M |
| 2025-06-02 | 6.41 | 6.99 | 6.39 | 6.88 | 41.8M |
| 2025-05-30 | 6.06 | 6.20 | 6.00 | 6.17 | 17.0M |
| 2025-05-29 | 6.44 | 6.49 | 6.11 | 6.13 | 15.7M |
| 2025-05-28 | 6.17 | 6.55 | 6.09 | 6.33 | 23.2M |
| 2025-05-27 | 5.86 | 6.23 | 5.83 | 6.17 | 24.4M |
| 2025-05-23 | 5.92 | 5.98 | 5.77 | 5.89 | 23.5M |
| 2025-05-22 | 5.92 | 5.94 | 5.72 | 5.87 | 23.8M |
| 2025-05-21 | 5.95 | 6.04 | 5.83 | 5.96 | 20.1M |
| 2025-05-20 | 5.69 | 5.93 | 5.58 | 5.92 | 19.6M |
| 2025-05-19 | 5.63 | 5.70 | 5.55 | 5.68 | 8.5M |
| 2025-05-16 | 5.53 | 5.62 | 5.49 | 5.61 | 16.8M |
| 2025-05-15 | 5.65 | 5.69 | 5.50 | 5.66 | 22.1M |
| 2025-05-14 | 5.70 | 5.73 | 5.52 | 5.63 | 21.4M |
| 2025-05-13 | 5.87 | 5.92 | 5.66 | 5.80 | 22.9M |
| 2025-05-12 | 5.77 | 5.91 | 5.64 | 5.83 | 31.7M |
| 2025-05-09 | 5.63 | 5.90 | 5.50 | 5.90 | 21.8M |
| 2025-05-08 | 6.27 | 6.35 | 5.50 | 5.51 | 32.9M |
| 2025-05-07 | 6.20 | 6.35 | 6.08 | 6.26 | 21.9M |
| 2025-05-06 | 6.19 | 6.40 | 6.05 | 6.39 | 25.2M |
| 2025-05-05 | 6.09 | 6.15 | 5.82 | 6.03 | 23.2M |
| 2025-05-02 | 5.96 | 6.02 | 5.75 | 5.91 | 21.4M |
| 2025-05-01 | 6.11 | 6.11 | 5.86 | 5.88 | 20.0M |
| 2025-04-30 | 6.12 | 6.29 | 6.10 | 6.26 | 16.0M |
| 2025-04-29 | 6.20 | 6.36 | 6.16 | 6.25 | 17.4M |
| 2025-04-28 | 6.18 | 6.25 | 6.08 | 6.24 | 18.5M |
| 2025-04-25 | 6.05 | 6.25 | 6.00 | 6.19 | 18.1M |
| 2025-04-24 | 6.29 | 6.32 | 6.13 | 6.24 | 15.4M |
| 2025-04-23 | 5.95 | 6.34 | 5.94 | 6.20 | 28.0M |
| 2025-04-22 | 6.50 | 6.52 | 6.08 | 6.09 | 26.3M |
| 2025-04-21 | 6.76 | 6.85 | 6.30 | 6.46 | 15.0M |
| 2025-04-17 | 6.58 | 6.66 | 6.45 | 6.52 | 17.9M |
| 2025-04-16 | 6.83 | 6.92 | 6.37 | 6.70 | 22.5M |
| 2025-04-15 | 6.70 | 6.74 | 6.53 | 6.60 | 18.7M |
| 2025-04-14 | 6.19 | 6.72 | 6.18 | 6.65 | 23.1M |
| 2025-04-11 | 6.31 | 6.50 | 6.21 | 6.29 | 26.4M |
| 2025-04-10 | 5.88 | 6.16 | 5.81 | 6.02 | 26.4M |
| 2025-04-09 | 5.44 | 6.02 | 5.39 | 5.93 | 32.8M |
| 2025-04-08 | 5.75 | 5.75 | 5.19 | 5.24 | 23.6M |
| 2025-04-07 | 5.50 | 5.90 | 5.24 | 5.44 | 16.5M |
| 2025-04-04 | 6.10 | 6.14 | 5.49 | 5.58 | 27.0M |
| 2025-04-03 | 6.10 | 6.55 | 6.03 | 6.44 | 21.8M |
| 2025-04-02 | 6.58 | 6.72 | 6.47 | 6.69 | 17.2M |
| 2025-04-01 | 6.67 | 6.70 | 6.47 | 6.63 | 19.4M |
| 2025-03-31 | 6.76 | 6.76 | 6.40 | 6.69 | 19.4M |
| 2025-03-28 | 7.02 | 7.06 | 6.68 | 6.76 | 21.1M |
| 2025-03-27 | 6.94 | 7.10 | 6.80 | 6.97 | 14.7M |
| 2025-03-26 | 6.92 | 7.01 | 6.76 | 6.79 | 15.0M |
| 2025-03-25 | 7.21 | 7.28 | 6.86 | 6.89 | 17.9M |
| 2025-03-24 | 6.92 | 7.04 | 6.83 | 6.96 | 19.1M |
| 2025-03-21 | 6.91 | 7.01 | 6.75 | 6.92 | 26.9M |
| 2025-03-20 | 7.04 | 7.17 | 6.95 | 7.06 | 20.6M |
| 2025-03-19 | 7.18 | 7.33 | 7.03 | 7.25 | 22.9M |
| 2025-03-18 | 7.32 | 7.50 | 7.18 | 7.23 | 24.5M |
| 2025-03-17 | 6.70 | 7.14 | 6.70 | 7.09 | 20.2M |
| 2025-03-14 | 6.79 | 6.81 | 6.60 | 6.68 | 19.8M |
| 2025-03-13 | 6.16 | 6.73 | 6.16 | 6.68 | 32.0M |
| 2025-03-12 | 6.14 | 6.26 | 6.08 | 6.14 | 27.2M |
| 2025-03-11 | 5.69 | 6.18 | 5.67 | 6.13 | 25.4M |
| 2025-03-10 | 5.79 | 5.82 | 5.45 | 5.55 | 20.1M |
| 2025-03-07 | 5.80 | 6.02 | 5.72 | 5.91 | 14.3M |
| 2025-03-06 | 5.72 | 5.98 | 5.72 | 5.84 | 21.7M |
| 2025-03-05 | 5.38 | 5.84 | 5.38 | 5.83 | 17.4M |
| 2025-03-04 | 5.42 | 5.48 | 5.09 | 5.38 | 19.7M |
| 2025-03-03 | 5.54 | 5.62 | 5.33 | 5.36 | 16.8M |
| 2025-02-28 | 5.22 | 5.39 | 5.16 | 5.37 | 24.7M |
| 2025-02-27 | 5.61 | 5.63 | 5.34 | 5.35 | 18.9M |
| 2025-02-26 | 5.51 | 5.83 | 5.44 | 5.71 | 24.8M |
| 2025-02-25 | 5.61 | 5.62 | 5.32 | 5.47 | 25.1M |
| 2025-02-24 | 5.61 | 5.73 | 5.41 | 5.67 | 19.3M |
| 2025-02-21 | 5.67 | 5.78 | 5.50 | 5.55 | 25.4M |
| 2025-02-20 | 5.40 | 5.81 | 5.32 | 5.76 | 16.1M |
| 2025-02-19 | 5.35 | 5.38 | 5.24 | 5.37 | 19.3M |
| 2025-02-18 | 5.52 | 5.52 | 5.33 | 5.39 | 16.9M |
| 2025-02-14 | 5.96 | 5.96 | 5.39 | 5.44 | 26.2M |
| 2025-02-13 | 5.79 | 5.79 | 5.61 | 5.70 | 18.4M |
| 2025-02-12 | 5.59 | 5.93 | 5.58 | 5.79 | 18.9M |
| 2025-02-11 | 5.62 | 5.72 | 5.52 | 5.61 | 14.0M |
| 2025-02-10 | 5.82 | 5.93 | 5.65 | 5.70 | 16.7M |
| 2025-02-07 | 5.95 | 5.99 | 5.60 | 5.63 | 22.0M |
| 2025-02-06 | 6.02 | 6.03 | 5.78 | 5.82 | 15.5M |
| 2025-02-05 | 6.15 | 6.23 | 5.94 | 6.02 | 25.1M |
| 2025-02-04 | 5.87 | 6.25 | 5.82 | 6.16 | 25.4M |
| 2025-02-03 | 5.66 | 5.92 | 5.59 | 5.71 | 17.8M |
| 2025-01-31 | 5.97 | 6.02 | 5.66 | 5.70 | 19.7M |
| 2025-01-30 | 5.77 | 6.04 | 5.75 | 5.99 | 22.4M |
| 2025-01-29 | 5.34 | 5.61 | 5.34 | 5.54 | 20.4M |
| 2025-01-28 | 5.32 | 5.41 | 5.14 | 5.34 | 19.2M |
| 2025-01-27 | 5.52 | 5.52 | 5.20 | 5.27 | 19.1M |
| 2025-01-24 | 5.77 | 5.82 | 5.60 | 5.62 | 17.7M |
| 2025-01-23 | 5.48 | 5.67 | 5.47 | 5.61 | 17.9M |
| 2025-01-22 | 5.77 | 5.80 | 5.57 | 5.61 | 14.1M |
| 2025-01-21 | 5.86 | 6.10 | 5.72 | 5.73 | 17.4M |
| 2025-01-17 | 5.49 | 5.93 | 5.40 | 5.84 | 18.4M |
| 2025-01-16 | 5.68 | 5.78 | 5.55 | 5.56 | 17.1M |
| 2025-01-15 | 6.04 | 6.07 | 5.55 | 5.64 | 24.6M |
| 2025-01-14 | 5.59 | 5.95 | 5.59 | 5.84 | 16.1M |
| 2025-01-13 | 5.75 | 5.75 | 5.54 | 5.55 | 12.2M |
| 2025-01-10 | 6.05 | 6.05 | 5.80 | 5.85 | 14.5M |
| 2025-01-08 | 5.95 | 5.99 | 5.74 | 5.88 | 14.4M |
| 2025-01-07 | 5.91 | 6.16 | 5.86 | 5.93 | 17.4M |
| 2025-01-06 | 5.86 | 5.98 | 5.70 | 5.78 | 11.6M |
| 2025-01-03 | 5.94 | 5.99 | 5.73 | 5.79 | 12.6M |
| 2025-01-02 | 5.60 | 5.99 | 5.58 | 5.95 | 13.7M |