12.17
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 12.19 | 12.31 | 11.95 | 12.17 | 3.2M |
| 2025-09-26 | 12.26 | 12.44 | 12.13 | 12.25 | 2.6M |
| 2025-09-25 | 12.57 | 12.68 | 12.24 | 12.24 | 3.6M |
| 2025-09-24 | 12.30 | 12.57 | 12.22 | 12.54 | 3.2M |
| 2025-09-23 | 12.85 | 12.86 | 12.13 | 12.40 | 5.0M |
| 2025-09-22 | 12.90 | 12.99 | 12.68 | 12.76 | 4.0M |
| 2025-09-19 | 12.91 | 13.08 | 12.80 | 12.90 | 3.5M |
| 2025-09-18 | 13.24 | 13.46 | 12.86 | 12.98 | 5.9M |
| 2025-09-17 | 13.33 | 13.53 | 13.18 | 13.25 | 6.6M |
| 2025-09-16 | 12.80 | 13.24 | 12.73 | 13.22 | 5.9M |
| 2025-09-15 | 13.00 | 13.04 | 12.80 | 12.83 | 3.3M |
| 2025-09-12 | 13.11 | 13.19 | 13.00 | 13.00 | 4.3M |
| 2025-09-11 | 13.37 | 13.37 | 12.95 | 13.15 | 6.1M |
| 2025-09-10 | 12.99 | 13.34 | 12.90 | 13.28 | 8.1M |
| 2025-09-09 | 12.95 | 13.28 | 12.92 | 12.98 | 5.1M |
| 2025-09-08 | 12.79 | 13.05 | 12.78 | 12.99 | 4.3M |
| 2025-09-05 | 12.50 | 12.75 | 12.41 | 12.74 | 3.6M |
| 2025-09-04 | 12.46 | 12.68 | 12.30 | 12.56 | 4.2M |
| 2025-09-03 | 12.86 | 12.92 | 12.40 | 12.46 | 5.3M |
| 2025-09-02 | 12.91 | 12.98 | 12.54 | 12.87 | 6.6M |
| 2025-09-01 | 13.05 | 13.11 | 12.87 | 12.91 | 6.4M |
| 2025-08-29 | 13.36 | 13.42 | 13.00 | 13.01 | 6.0M |
| 2025-08-28 | 13.12 | 13.36 | 12.75 | 13.25 | 8.3M |
| 2025-08-27 | 13.66 | 13.83 | 13.13 | 13.16 | 11.3M |
| 2025-08-26 | 13.90 | 13.92 | 13.57 | 13.62 | 10.2M |
| 2025-08-25 | 13.63 | 14.06 | 13.42 | 13.92 | 14.0M |
| 2025-08-22 | 13.51 | 13.68 | 13.28 | 13.52 | 10.3M |
| 2025-08-21 | 13.28 | 13.92 | 13.22 | 13.55 | 16.8M |
| 2025-08-20 | 13.21 | 13.34 | 13.07 | 13.28 | 7.5M |
| 2025-08-19 | 13.06 | 13.30 | 12.87 | 13.26 | 11.4M |
| 2025-08-18 | 13.13 | 13.27 | 12.96 | 13.06 | 12.6M |
| 2025-08-15 | 13.20 | 13.28 | 12.98 | 13.17 | 13.6M |
| 2025-08-14 | 12.74 | 13.30 | 12.57 | 13.13 | 18.7M |
| 2025-08-13 | 12.98 | 13.20 | 12.66 | 12.74 | 8.0M |
| 2025-08-12 | 12.85 | 13.18 | 12.85 | 12.92 | 8.8M |
| 2025-08-11 | 12.51 | 12.90 | 12.45 | 12.84 | 9.8M |
| 2025-08-08 | 12.76 | 12.76 | 12.16 | 12.44 | 10.4M |
| 2025-08-07 | 12.85 | 12.92 | 12.74 | 12.87 | 4.7M |
| 2025-08-06 | 12.79 | 12.88 | 12.61 | 12.86 | 4.9M |
| 2025-08-05 | 12.53 | 12.82 | 12.43 | 12.78 | 6.1M |
| 2025-08-04 | 12.26 | 12.49 | 12.10 | 12.49 | 5.4M |
| 2025-08-01 | 12.52 | 12.55 | 12.24 | 12.34 | 6.2M |
| 2025-07-31 | 12.81 | 12.82 | 12.36 | 12.40 | 5.3M |
| 2025-07-30 | 12.76 | 12.89 | 12.61 | 12.79 | 4.5M |
| 2025-07-29 | 12.90 | 12.92 | 12.63 | 12.76 | 4.7M |
| 2025-07-28 | 12.74 | 12.93 | 12.66 | 12.92 | 5.1M |
| 2025-07-25 | 12.67 | 12.79 | 12.54 | 12.74 | 5.3M |
| 2025-07-24 | 12.52 | 12.67 | 12.45 | 12.66 | 5.4M |
| 2025-07-23 | 12.54 | 12.68 | 12.42 | 12.56 | 5.4M |
| 2025-07-22 | 12.63 | 12.76 | 12.47 | 12.56 | 5.2M |
| 2025-07-21 | 12.69 | 12.70 | 12.50 | 12.60 | 6.5M |
| 2025-07-18 | 12.80 | 12.87 | 12.51 | 12.69 | 7.5M |
| 2025-07-17 | 13.44 | 13.55 | 12.77 | 12.84 | 10.7M |
| 2025-07-16 | 12.95 | 13.02 | 12.84 | 12.93 | 6.0M |
| 2025-07-15 | 12.90 | 13.02 | 12.58 | 12.94 | 10.0M |
| 2025-07-14 | 12.37 | 13.23 | 12.36 | 13.01 | 15.6M |
| 2025-07-11 | 12.11 | 12.40 | 11.91 | 12.27 | 7.6M |
| 2025-07-10 | 12.18 | 12.22 | 11.98 | 12.03 | 4.5M |
| 2025-07-09 | 12.29 | 12.56 | 12.13 | 12.18 | 5.7M |
| 2025-07-08 | 12.35 | 12.37 | 12.17 | 12.29 | 4.5M |
| 2025-07-07 | 12.07 | 12.35 | 12.00 | 12.33 | 4.4M |
| 2025-07-04 | 12.50 | 12.57 | 12.03 | 12.14 | 6.0M |
| 2025-07-03 | 12.30 | 12.58 | 12.23 | 12.48 | 7.4M |
| 2025-07-02 | 12.19 | 12.57 | 12.06 | 12.26 | 9.6M |
| 2025-07-01 | 11.91 | 12.35 | 11.83 | 12.25 | 10.4M |
| 2025-06-30 | 11.80 | 11.93 | 11.68 | 11.93 | 4.6M |
| 2025-06-27 | 11.67 | 11.80 | 11.61 | 11.73 | 3.4M |
| 2025-06-26 | 12.05 | 12.05 | 11.63 | 11.67 | 5.9M |
| 2025-06-25 | 11.90 | 12.08 | 11.74 | 11.92 | 6.5M |
| 2025-06-24 | 11.84 | 11.98 | 11.80 | 11.85 | 5.1M |
| 2025-06-23 | 11.57 | 11.84 | 11.54 | 11.83 | 4.7M |
| 2025-06-20 | 11.90 | 12.02 | 11.68 | 11.72 | 3.6M |
| 2025-06-19 | 12.15 | 12.20 | 11.81 | 11.86 | 5.5M |
| 2025-06-18 | 12.40 | 12.47 | 12.10 | 12.20 | 5.8M |
| 2025-06-17 | 12.44 | 12.76 | 12.38 | 12.47 | 7.0M |
| 2025-06-16 | 12.14 | 12.54 | 12.13 | 12.48 | 8.6M |
| 2025-06-13 | 12.79 | 12.85 | 12.17 | 12.22 | 12.6M |
| 2025-06-12 | 13.20 | 13.20 | 12.75 | 12.90 | 12.7M |
| 2025-06-11 | 13.45 | 13.93 | 13.21 | 13.23 | 17.0M |
| 2025-06-10 | 13.11 | 14.47 | 13.07 | 13.71 | 23.9M |
| 2025-06-09 | 12.88 | 13.68 | 12.85 | 13.23 | 17.0M |
| 2025-06-06 | 12.97 | 13.18 | 12.63 | 12.74 | 12.8M |
| 2025-06-05 | 12.84 | 13.47 | 12.65 | 13.03 | 24.1M |
| 2025-06-04 | 12.20 | 12.97 | 11.99 | 12.84 | 18.3M |
| 2025-06-03 | 11.58 | 12.36 | 11.58 | 12.10 | 8.7M |
| 2025-05-30 | 12.38 | 12.52 | 11.82 | 11.87 | 7.7M |
| 2025-05-29 | 11.96 | 12.62 | 11.88 | 12.35 | 11.0M |
| 2025-05-28 | 11.90 | 12.09 | 11.82 | 11.96 | 7.6M |
| 2025-05-27 | 12.00 | 12.38 | 11.81 | 12.13 | 12.9M |
| 2025-05-26 | 12.16 | 12.22 | 11.71 | 11.93 | 12.9M |
| 2025-05-23 | 12.82 | 12.88 | 12.30 | 12.35 | 17.1M |
| 2025-05-22 | 12.21 | 13.46 | 12.21 | 13.09 | 26.8M |
| 2025-05-21 | 12.21 | 12.48 | 12.01 | 12.35 | 15.1M |
| 2025-05-20 | 12.15 | 12.38 | 12.01 | 12.22 | 17.5M |
| 2025-05-19 | 12.33 | 12.33 | 11.70 | 12.15 | 16.4M |
| 2025-05-16 | 12.38 | 12.88 | 12.25 | 12.45 | 16.9M |
| 2025-05-15 | 12.47 | 13.09 | 12.20 | 12.55 | 19.9M |
| 2025-05-14 | 13.05 | 13.11 | 12.36 | 12.73 | 24.6M |
| 2025-05-13 | 12.27 | 13.95 | 12.02 | 13.08 | 37.1M |
| 2025-05-12 | 12.31 | 12.69 | 11.92 | 12.22 | 22.8M |
| 2025-05-09 | 11.89 | 12.58 | 11.71 | 12.30 | 30.7M |
| 2025-05-08 | 11.93 | 12.20 | 11.78 | 12.00 | 20.6M |
| 2025-05-07 | 12.43 | 12.54 | 11.76 | 11.98 | 30.6M |
| 2025-05-06 | 11.56 | 12.80 | 11.28 | 12.32 | 39.8M |
| 2025-04-30 | 11.60 | 12.35 | 11.33 | 11.49 | 38.3M |
| 2025-04-29 | 11.56 | 11.95 | 11.20 | 11.90 | 35.9M |
| 2025-04-28 | 12.87 | 13.46 | 11.56 | 11.75 | 49.5M |
| 2025-04-25 | 10.53 | 12.47 | 10.53 | 12.47 | 30.0M |
| 2025-04-24 | 10.13 | 11.10 | 9.95 | 10.39 | 26.6M |
| 2025-04-23 | 9.33 | 9.55 | 9.33 | 9.41 | 3.0M |
| 2025-04-22 | 9.29 | 9.40 | 9.22 | 9.32 | 3.6M |
| 2025-04-21 | 9.08 | 9.34 | 9.02 | 9.33 | 4.4M |
| 2025-04-18 | 9.12 | 9.23 | 8.95 | 9.09 | 4.1M |
| 2025-04-17 | 9.07 | 9.25 | 8.92 | 9.12 | 4.5M |
| 2025-04-16 | 9.45 | 9.50 | 8.92 | 9.06 | 6.5M |
| 2025-04-15 | 9.12 | 9.50 | 9.09 | 9.41 | 8.8M |
| 2025-04-14 | 9.20 | 9.35 | 8.99 | 9.11 | 6.7M |
| 2025-04-11 | 8.94 | 9.14 | 8.92 | 8.94 | 5.3M |
| 2025-04-10 | 8.99 | 9.24 | 8.87 | 9.04 | 7.0M |
| 2025-04-09 | 8.50 | 8.95 | 7.87 | 8.86 | 8.8M |
| 2025-04-08 | 8.73 | 9.15 | 8.50 | 8.71 | 9.7M |
| 2025-04-07 | 9.80 | 9.97 | 8.33 | 8.75 | 13.6M |
| 2025-04-03 | 10.15 | 10.48 | 9.95 | 10.34 | 11.1M |
| 2025-04-02 | 10.30 | 10.74 | 10.13 | 10.33 | 12.9M |
| 2025-04-01 | 10.40 | 10.53 | 10.10 | 10.25 | 18.5M |
| 2025-03-31 | 9.93 | 10.56 | 9.89 | 10.49 | 16.7M |
| 2025-03-28 | 10.18 | 10.58 | 10.06 | 10.11 | 9.5M |
| 2025-03-27 | 10.07 | 10.35 | 9.99 | 10.20 | 9.1M |
| 2025-03-26 | 9.82 | 10.20 | 9.79 | 10.10 | 5.8M |
| 2025-03-25 | 9.76 | 9.93 | 9.71 | 9.86 | 3.9M |
| 2025-03-24 | 9.95 | 10.02 | 9.63 | 9.84 | 5.5M |
| 2025-03-21 | 10.09 | 10.15 | 9.88 | 9.97 | 5.2M |
| 2025-03-20 | 10.12 | 10.17 | 10.00 | 10.05 | 3.8M |
| 2025-03-19 | 10.04 | 10.15 | 10.00 | 10.12 | 4.6M |
| 2025-03-18 | 9.95 | 10.08 | 9.89 | 10.07 | 5.8M |
| 2025-03-17 | 10.06 | 10.14 | 9.85 | 9.93 | 5.3M |
| 2025-03-14 | 9.65 | 9.92 | 9.61 | 9.92 | 5.3M |
| 2025-03-13 | 9.84 | 9.88 | 9.55 | 9.70 | 6.2M |
| 2025-03-12 | 9.96 | 10.00 | 9.78 | 9.84 | 6.5M |
| 2025-03-11 | 9.77 | 10.06 | 9.72 | 10.00 | 7.5M |
| 2025-03-10 | 9.76 | 9.92 | 9.65 | 9.89 | 9.5M |
| 2025-03-07 | 9.49 | 10.08 | 9.42 | 9.69 | 17.3M |
| 2025-03-06 | 9.42 | 9.50 | 9.38 | 9.47 | 5.5M |
| 2025-03-05 | 9.45 | 9.51 | 9.27 | 9.45 | 5.1M |
| 2025-03-04 | 9.28 | 9.52 | 9.28 | 9.50 | 5.5M |
| 2025-03-03 | 9.20 | 9.53 | 9.14 | 9.36 | 8.6M |
| 2025-02-28 | 9.44 | 9.58 | 9.18 | 9.23 | 6.6M |
| 2025-02-27 | 9.36 | 9.45 | 9.26 | 9.44 | 7.0M |
| 2025-02-26 | 9.01 | 9.37 | 9.01 | 9.30 | 8.1M |
| 2025-02-25 | 8.94 | 9.10 | 8.87 | 8.98 | 4.6M |
| 2025-02-24 | 9.15 | 9.18 | 9.01 | 9.07 | 4.1M |
| 2025-02-21 | 9.19 | 9.20 | 9.03 | 9.15 | 4.2M |
| 2025-02-20 | 9.02 | 9.24 | 9.02 | 9.18 | 5.1M |
| 2025-02-19 | 8.88 | 9.07 | 8.82 | 9.03 | 3.8M |
| 2025-02-18 | 9.31 | 9.31 | 8.84 | 8.91 | 6.6M |
| 2025-02-17 | 9.30 | 9.38 | 9.20 | 9.30 | 5.5M |
| 2025-02-14 | 9.40 | 9.48 | 9.26 | 9.27 | 6.6M |
| 2025-02-13 | 9.44 | 9.61 | 9.33 | 9.42 | 7.4M |
| 2025-02-12 | 9.33 | 9.49 | 9.25 | 9.48 | 5.9M |
| 2025-02-11 | 9.38 | 9.43 | 9.21 | 9.33 | 4.2M |
| 2025-02-10 | 9.23 | 9.47 | 9.11 | 9.36 | 7.0M |
| 2025-02-07 | 9.14 | 9.29 | 9.07 | 9.21 | 7.3M |
| 2025-02-06 | 9.00 | 9.14 | 8.93 | 9.14 | 4.0M |
| 2025-02-05 | 9.06 | 9.07 | 8.88 | 8.99 | 3.5M |
| 2025-01-27 | 9.20 | 9.28 | 8.98 | 9.00 | 3.3M |
| 2025-01-24 | 9.06 | 9.13 | 8.93 | 9.12 | 4.2M |
| 2025-01-23 | 9.25 | 9.33 | 9.05 | 9.05 | 4.6M |
| 2025-01-22 | 9.40 | 9.40 | 9.00 | 9.11 | 5.1M |
| 2025-01-21 | 9.38 | 9.49 | 9.25 | 9.38 | 6.1M |
| 2025-01-20 | 9.31 | 9.42 | 9.15 | 9.35 | 6.8M |
| 2025-01-17 | 9.49 | 9.52 | 9.18 | 9.25 | 10.7M |
| 2025-01-16 | 8.91 | 9.84 | 8.88 | 9.47 | 16.4M |
| 2025-01-15 | 9.00 | 9.12 | 8.76 | 8.84 | 6.8M |
| 2025-01-14 | 8.33 | 9.01 | 8.33 | 8.98 | 11.6M |
| 2025-01-13 | 8.37 | 8.48 | 8.04 | 8.23 | 7.4M |
| 2025-01-10 | 9.31 | 9.39 | 8.43 | 8.49 | 11.1M |
| 2025-01-09 | 9.50 | 9.54 | 9.32 | 9.40 | 8.6M |
| 2025-01-08 | 9.16 | 9.65 | 8.99 | 9.65 | 14.8M |
| 2025-01-07 | 9.01 | 9.36 | 8.89 | 9.21 | 7.7M |
| 2025-01-06 | 8.88 | 9.22 | 8.66 | 9.00 | 10.1M |
| 2025-01-03 | 10.00 | 10.66 | 9.11 | 9.14 | 18.2M |
| 2025-01-02 | 9.84 | 10.35 | 9.81 | 10.00 | 14.4M |