12.77
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 12.08 | 12.16 | 11.62 | 11.64 | 11.3M |
| 2024-12-30 | 12.17 | 12.33 | 12.08 | 12.09 | 13.0M |
| 2024-12-27 | 11.95 | 12.30 | 11.95 | 12.07 | 11.3M |
| 2024-12-26 | 11.88 | 12.14 | 11.70 | 11.93 | 9.7M |
| 2024-12-25 | 12.15 | 12.28 | 11.56 | 11.81 | 17.8M |
| 2024-12-24 | 12.35 | 12.56 | 12.13 | 12.33 | 11.9M |
| 2024-12-23 | 12.88 | 13.07 | 12.18 | 12.25 | 19.4M |
| 2024-12-20 | 12.60 | 13.40 | 12.58 | 12.98 | 21.2M |
| 2024-12-19 | 12.68 | 12.88 | 12.42 | 12.59 | 17.5M |
| 2024-12-18 | 12.50 | 13.22 | 12.28 | 13.01 | 24.5M |
| 2024-12-17 | 13.05 | 13.05 | 12.35 | 12.40 | 20.8M |
| 2024-12-16 | 13.11 | 13.52 | 12.86 | 13.24 | 27.4M |
| 2024-12-13 | 13.62 | 13.70 | 13.14 | 13.20 | 25.0M |
| 2024-12-12 | 13.77 | 14.05 | 13.46 | 13.72 | 35.3M |
| 2024-12-11 | 13.43 | 14.26 | 13.30 | 13.95 | 48.7M |
| 2024-12-10 | 13.48 | 13.98 | 13.14 | 13.62 | 47.5M |
| 2024-12-09 | 13.40 | 13.49 | 12.95 | 13.07 | 32.2M |
| 2024-12-06 | 13.56 | 13.81 | 13.08 | 13.40 | 55.5M |
| 2024-12-05 | 12.12 | 13.54 | 12.11 | 13.54 | 52.7M |
| 2024-12-04 | 12.45 | 12.65 | 12.23 | 12.31 | 16.9M |
| 2024-12-03 | 12.87 | 12.87 | 12.40 | 12.59 | 24.5M |
| 2024-12-02 | 12.64 | 13.08 | 12.40 | 12.90 | 37.7M |
| 2024-11-29 | 12.11 | 12.27 | 11.81 | 12.22 | 23.7M |
| 2024-11-28 | 11.82 | 12.37 | 11.72 | 12.24 | 28.9M |
| 2024-11-27 | 11.60 | 11.78 | 11.28 | 11.77 | 16.6M |
| 2024-11-26 | 12.01 | 12.14 | 11.68 | 11.73 | 18.2M |
| 2024-11-25 | 12.28 | 12.39 | 11.86 | 12.14 | 21.3M |
| 2024-11-22 | 12.52 | 12.68 | 11.80 | 11.83 | 24.4M |
| 2024-11-21 | 12.46 | 12.80 | 12.43 | 12.60 | 22.4M |
| 2024-11-20 | 12.26 | 12.59 | 12.16 | 12.56 | 23.7M |
| 2024-11-19 | 11.97 | 12.25 | 11.85 | 12.25 | 21.8M |
| 2024-11-18 | 12.51 | 12.67 | 11.77 | 11.98 | 28.7M |
| 2024-11-15 | 13.12 | 13.45 | 12.50 | 12.50 | 33.2M |
| 2024-11-14 | 13.75 | 13.85 | 13.14 | 13.18 | 22.3M |
| 2024-11-13 | 14.00 | 14.18 | 13.40 | 13.69 | 42.8M |
| 2024-11-12 | 15.30 | 15.54 | 14.30 | 14.50 | 60.5M |
| 2024-11-11 | 14.71 | 15.30 | 14.14 | 15.30 | 65.1M |
| 2024-11-08 | 14.06 | 14.73 | 14.06 | 14.50 | 54.9M |
| 2024-11-07 | 14.98 | 15.28 | 14.08 | 14.11 | 80.3M |
| 2024-11-06 | 15.98 | 16.75 | 15.06 | 15.64 | 99.8M |
| 2024-11-05 | 13.59 | 15.90 | 13.59 | 15.28 | 93.8M |
| 2024-11-04 | 14.50 | 15.65 | 14.23 | 14.52 | 92.7M |
| 2024-11-01 | 16.89 | 16.89 | 13.92 | 14.23 | 118.4M |
| 2024-10-31 | 15.35 | 15.35 | 15.35 | 15.35 | 3.6M |
| 2024-10-30 | 13.50 | 13.95 | 12.95 | 13.95 | 62.4M |
| 2024-10-29 | 12.68 | 12.68 | 12.68 | 12.68 | 7.4M |
| 2024-10-28 | 11.38 | 11.53 | 11.09 | 11.53 | 22.3M |
| 2024-10-25 | 10.28 | 10.84 | 10.20 | 10.48 | 38.2M |
| 2024-10-24 | 10.50 | 10.52 | 10.03 | 10.18 | 32.0M |
| 2024-10-23 | 10.00 | 10.46 | 9.88 | 10.35 | 41.3M |
| 2024-10-22 | 9.79 | 10.17 | 9.73 | 10.02 | 29.8M |
| 2024-10-21 | 9.74 | 9.87 | 9.55 | 9.71 | 23.0M |
| 2024-10-18 | 9.19 | 9.76 | 9.10 | 9.62 | 26.7M |
| 2024-10-17 | 9.38 | 9.51 | 9.19 | 9.19 | 19.1M |
| 2024-10-16 | 9.42 | 9.60 | 9.30 | 9.42 | 20.0M |
| 2024-10-15 | 9.99 | 10.10 | 9.68 | 9.69 | 24.7M |
| 2024-10-14 | 9.55 | 10.00 | 9.30 | 9.97 | 31.6M |
| 2024-10-11 | 9.29 | 9.85 | 9.15 | 9.55 | 25.9M |
| 2024-10-10 | 9.38 | 9.73 | 9.03 | 9.31 | 26.8M |
| 2024-10-09 | 10.50 | 10.55 | 9.72 | 9.72 | 33.9M |
| 2024-10-08 | 11.30 | 11.34 | 10.01 | 10.80 | 54.4M |
| 2024-09-30 | 10.30 | 10.44 | 9.56 | 10.31 | 54.2M |
| 2024-09-27 | 9.21 | 9.56 | 9.15 | 9.54 | 25.2M |
| 2024-09-26 | 8.86 | 9.13 | 8.81 | 9.12 | 27.5M |
| 2024-09-25 | 9.06 | 9.25 | 8.91 | 8.96 | 33.7M |
| 2024-09-24 | 9.16 | 9.23 | 8.73 | 9.05 | 32.4M |
| 2024-09-23 | 8.99 | 9.30 | 8.82 | 9.16 | 32.3M |
| 2024-09-20 | 9.02 | 9.17 | 8.90 | 9.09 | 30.9M |
| 2024-09-19 | 8.87 | 9.40 | 8.75 | 9.09 | 41.8M |
| 2024-09-18 | 8.60 | 9.15 | 8.48 | 8.96 | 44.0M |
| 2024-09-13 | 9.00 | 9.16 | 8.63 | 8.72 | 56.3M |
| 2024-09-12 | 7.97 | 8.68 | 7.96 | 8.68 | 17.7M |
| 2024-09-11 | 8.06 | 8.07 | 7.84 | 7.89 | 17.7M |
| 2024-09-10 | 8.50 | 8.50 | 8.03 | 8.14 | 28.1M |
| 2024-09-09 | 8.15 | 8.85 | 8.12 | 8.60 | 38.8M |
| 2024-09-06 | 8.08 | 8.49 | 8.04 | 8.17 | 31.7M |
| 2024-09-05 | 8.11 | 8.20 | 8.01 | 8.08 | 22.8M |
| 2024-09-04 | 8.19 | 8.55 | 7.85 | 8.16 | 46.1M |
| 2024-09-03 | 7.36 | 8.09 | 7.35 | 8.09 | 27.8M |
| 2024-09-02 | 7.54 | 7.61 | 7.34 | 7.35 | 7.1M |
| 2024-08-30 | 7.40 | 7.68 | 7.37 | 7.55 | 10.2M |
| 2024-08-29 | 7.17 | 7.43 | 7.12 | 7.38 | 8.8M |
| 2024-08-28 | 7.24 | 7.28 | 7.13 | 7.17 | 6.1M |
| 2024-08-27 | 7.46 | 7.46 | 7.23 | 7.24 | 9.0M |
| 2024-08-26 | 7.44 | 7.53 | 7.32 | 7.53 | 7.7M |
| 2024-08-23 | 7.41 | 7.51 | 7.30 | 7.44 | 8.3M |
| 2024-08-22 | 7.62 | 7.68 | 7.35 | 7.41 | 11.7M |
| 2024-08-21 | 7.85 | 7.89 | 7.60 | 7.62 | 19.0M |
| 2024-08-20 | 8.83 | 8.83 | 7.99 | 8.01 | 32.6M |
| 2024-08-19 | 8.97 | 9.07 | 8.70 | 8.79 | 25.9M |
| 2024-08-16 | 8.67 | 9.37 | 8.60 | 9.04 | 36.8M |
| 2024-08-15 | 8.79 | 8.92 | 8.57 | 8.68 | 24.2M |
| 2024-08-14 | 8.29 | 9.08 | 8.19 | 8.87 | 30.9M |
| 2024-08-13 | 8.23 | 8.30 | 8.10 | 8.25 | 5.0M |
| 2024-08-12 | 8.35 | 8.38 | 8.19 | 8.24 | 5.6M |
| 2024-08-09 | 8.52 | 8.63 | 8.35 | 8.38 | 7.6M |
| 2024-08-08 | 8.73 | 8.74 | 8.46 | 8.53 | 10.5M |
| 2024-08-07 | 8.59 | 8.95 | 8.54 | 8.73 | 12.5M |
| 2024-08-06 | 8.62 | 8.70 | 8.45 | 8.57 | 8.5M |
| 2024-08-05 | 8.78 | 8.91 | 8.50 | 8.50 | 12.4M |
| 2024-08-02 | 8.93 | 9.08 | 8.80 | 8.80 | 14.3M |
| 2024-08-01 | 8.82 | 9.03 | 8.78 | 8.92 | 15.3M |
| 2024-07-31 | 8.41 | 8.87 | 8.40 | 8.82 | 17.5M |
| 2024-07-30 | 8.51 | 8.52 | 8.37 | 8.41 | 8.8M |
| 2024-07-29 | 8.35 | 8.65 | 8.29 | 8.55 | 13.2M |
| 2024-07-26 | 8.05 | 8.34 | 8.04 | 8.32 | 11.3M |
| 2024-07-25 | 8.00 | 8.12 | 7.82 | 8.03 | 7.4M |
| 2024-07-24 | 8.30 | 8.35 | 7.96 | 7.97 | 11.5M |
| 2024-07-23 | 8.31 | 8.50 | 8.30 | 8.32 | 12.7M |
| 2024-07-22 | 8.30 | 8.36 | 8.20 | 8.31 | 7.6M |
| 2024-07-19 | 8.35 | 8.45 | 8.29 | 8.30 | 8.9M |
| 2024-07-18 | 8.30 | 8.50 | 8.10 | 8.39 | 10.4M |
| 2024-07-17 | 8.70 | 8.72 | 8.33 | 8.34 | 12.9M |
| 2024-07-16 | 8.67 | 8.88 | 8.52 | 8.76 | 11.0M |
| 2024-07-15 | 8.90 | 9.06 | 8.70 | 8.74 | 14.6M |
| 2024-07-12 | 8.88 | 9.00 | 8.61 | 8.77 | 18.1M |
| 2024-07-11 | 8.50 | 9.08 | 8.49 | 8.92 | 23.3M |
| 2024-07-10 | 8.42 | 8.61 | 8.31 | 8.35 | 12.1M |
| 2024-07-09 | 8.39 | 8.60 | 8.25 | 8.56 | 14.2M |
| 2024-07-08 | 8.85 | 8.87 | 8.40 | 8.41 | 15.9M |
| 2024-07-05 | 9.02 | 9.08 | 8.65 | 8.93 | 15.7M |
| 2024-07-04 | 9.60 | 9.69 | 9.05 | 9.10 | 20.4M |
| 2024-07-03 | 9.85 | 10.10 | 9.61 | 9.61 | 17.7M |
| 2024-07-02 | 10.03 | 10.14 | 9.81 | 9.85 | 17.8M |
| 2024-07-01 | 9.88 | 10.34 | 9.65 | 10.17 | 29.4M |
| 2024-06-28 | 9.92 | 10.28 | 9.88 | 10.02 | 34.4M |
| 2024-06-27 | 10.28 | 10.34 | 9.80 | 9.87 | 35.4M |
| 2024-06-26 | 10.51 | 10.74 | 10.05 | 10.30 | 59.4M |
| 2024-06-25 | 9.25 | 10.18 | 9.24 | 10.18 | 33.4M |
| 2024-06-24 | 8.98 | 9.90 | 8.95 | 9.25 | 26.1M |
| 2024-06-21 | 8.99 | 9.20 | 8.85 | 9.00 | 6.3M |
| 2024-06-20 | 9.36 | 9.36 | 8.97 | 8.99 | 8.5M |
| 2024-06-19 | 9.51 | 9.53 | 9.32 | 9.33 | 7.4M |
| 2024-06-18 | 9.14 | 9.48 | 9.13 | 9.48 | 12.4M |
| 2024-06-17 | 9.09 | 9.20 | 9.05 | 9.13 | 6.2M |
| 2024-06-14 | 9.12 | 9.16 | 8.96 | 9.14 | 6.2M |
| 2024-06-13 | 9.22 | 9.29 | 9.07 | 9.11 | 7.4M |
| 2024-06-12 | 8.98 | 9.26 | 8.93 | 9.23 | 8.4M |
| 2024-06-11 | 8.95 | 9.04 | 8.80 | 9.01 | 6.3M |
| 2024-06-07 | 8.93 | 9.20 | 8.88 | 9.04 | 9.3M |
| 2024-06-06 | 9.30 | 9.35 | 8.80 | 8.86 | 16.1M |
| 2024-06-05 | 9.72 | 9.72 | 9.28 | 9.30 | 12.6M |
| 2024-06-04 | 9.55 | 9.85 | 9.38 | 9.82 | 14.2M |
| 2024-06-03 | 9.87 | 9.96 | 9.59 | 9.67 | 9.3M |
| 2024-05-31 | 9.75 | 10.05 | 9.74 | 9.89 | 12.6M |
| 2024-05-30 | 9.65 | 9.83 | 9.56 | 9.78 | 9.6M |
| 2024-05-29 | 9.63 | 9.93 | 9.63 | 9.74 | 10.7M |
| 2024-05-28 | 9.82 | 9.84 | 9.62 | 9.69 | 6.5M |
| 2024-05-27 | 9.60 | 9.82 | 9.58 | 9.78 | 8.6M |
| 2024-05-24 | 10.03 | 10.03 | 9.74 | 9.75 | 11.2M |
| 2024-05-23 | 10.38 | 10.38 | 9.97 | 10.04 | 10.9M |
| 2024-05-22 | 10.34 | 10.40 | 10.25 | 10.33 | 8.9M |
| 2024-05-21 | 10.40 | 10.43 | 10.11 | 10.27 | 11.3M |
| 2024-05-20 | 10.47 | 10.56 | 10.31 | 10.40 | 12.2M |
| 2024-05-17 | 10.29 | 10.47 | 10.17 | 10.47 | 11.8M |
| 2024-05-16 | 10.23 | 10.38 | 10.23 | 10.29 | 10.4M |
| 2024-05-15 | 10.42 | 10.48 | 10.18 | 10.24 | 14.4M |
| 2024-05-14 | 10.53 | 10.81 | 10.47 | 10.50 | 14.4M |
| 2024-05-13 | 10.88 | 10.88 | 10.39 | 10.44 | 21.2M |
| 2024-05-10 | 11.33 | 11.42 | 10.90 | 11.03 | 21.9M |
| 2024-05-09 | 11.42 | 11.51 | 11.28 | 11.29 | 27.7M |
| 2024-05-08 | 11.40 | 11.88 | 10.98 | 11.52 | 51.0M |
| 2024-05-07 | 11.05 | 11.87 | 10.70 | 11.60 | 49.8M |
| 2024-05-06 | 10.43 | 10.96 | 10.43 | 10.92 | 29.0M |
| 2024-04-30 | 10.85 | 10.87 | 10.11 | 10.28 | 23.0M |
| 2024-04-29 | 10.61 | 10.84 | 10.60 | 10.74 | 20.7M |
| 2024-04-26 | 10.28 | 10.59 | 10.27 | 10.53 | 17.9M |
| 2024-04-25 | 10.38 | 10.60 | 10.21 | 10.28 | 16.2M |
| 2024-04-24 | 10.17 | 10.39 | 10.15 | 10.38 | 14.5M |
| 2024-04-23 | 10.07 | 10.39 | 10.07 | 10.17 | 13.9M |
| 2024-04-22 | 10.30 | 10.33 | 9.86 | 10.06 | 16.9M |
| 2024-04-19 | 10.40 | 10.68 | 10.23 | 10.45 | 19.6M |
| 2024-04-18 | 10.37 | 10.70 | 10.05 | 10.45 | 26.6M |
| 2024-04-17 | 9.38 | 10.33 | 9.38 | 10.32 | 28.5M |
| 2024-04-16 | 10.40 | 10.43 | 9.39 | 9.39 | 26.4M |
| 2024-04-15 | 11.20 | 11.28 | 10.28 | 10.43 | 25.5M |
| 2024-04-12 | 11.45 | 11.55 | 11.06 | 11.09 | 20.5M |
| 2024-04-11 | 11.00 | 12.00 | 10.83 | 11.52 | 32.9M |
| 2024-04-10 | 11.46 | 11.53 | 10.95 | 11.15 | 22.1M |
| 2024-04-09 | 11.85 | 12.07 | 11.35 | 11.57 | 21.5M |
| 2024-04-08 | 11.67 | 12.50 | 11.51 | 11.85 | 26.4M |
| 2024-04-03 | 12.41 | 12.42 | 11.60 | 11.71 | 30.0M |
| 2024-04-02 | 13.08 | 13.08 | 12.41 | 12.56 | 33.1M |
| 2024-04-01 | 12.48 | 13.30 | 12.42 | 13.19 | 43.1M |
| 2024-03-29 | 12.80 | 13.07 | 12.19 | 12.49 | 33.1M |
| 2024-03-28 | 12.59 | 13.08 | 12.26 | 12.91 | 33.6M |
| 2024-03-27 | 12.91 | 13.18 | 12.49 | 12.58 | 39.3M |
| 2024-03-26 | 13.10 | 13.27 | 12.64 | 12.87 | 37.0M |
| 2024-03-25 | 13.92 | 13.98 | 13.02 | 13.09 | 43.8M |
| 2024-03-22 | 14.36 | 14.40 | 13.56 | 14.07 | 48.0M |
| 2024-03-21 | 14.39 | 15.25 | 14.12 | 14.67 | 96.1M |
| 2024-03-20 | 13.44 | 14.65 | 13.40 | 14.65 | 98.0M |
| 2024-03-19 | 13.76 | 13.96 | 13.31 | 13.32 | 62.4M |
| 2024-03-18 | 13.73 | 14.38 | 13.72 | 13.91 | 79.9M |
| 2024-03-15 | 13.62 | 15.03 | 13.37 | 13.80 | 117.4M |
| 2024-03-14 | 12.90 | 13.79 | 12.50 | 13.79 | 109.1M |
| 2024-03-13 | 11.38 | 12.54 | 11.23 | 12.54 | 74.5M |
| 2024-03-12 | 11.02 | 11.57 | 11.01 | 11.40 | 44.6M |
| 2024-03-11 | 10.80 | 11.05 | 10.73 | 11.03 | 22.3M |
| 2024-03-08 | 10.87 | 10.99 | 10.64 | 10.81 | 25.5M |
| 2024-03-07 | 11.19 | 11.48 | 10.90 | 10.91 | 36.0M |
| 2024-03-06 | 11.30 | 11.41 | 11.13 | 11.19 | 34.0M |
| 2024-03-05 | 10.99 | 11.58 | 10.75 | 11.42 | 55.2M |
| 2024-03-04 | 11.16 | 11.20 | 10.61 | 11.07 | 34.2M |
| 2024-03-01 | 11.20 | 11.34 | 10.91 | 11.16 | 40.4M |
| 2024-02-29 | 10.50 | 11.28 | 10.40 | 11.26 | 49.0M |
| 2024-02-28 | 11.80 | 12.13 | 10.97 | 10.97 | 73.5M |
| 2024-02-27 | 10.98 | 12.22 | 10.98 | 12.19 | 76.8M |
| 2024-02-26 | 11.43 | 11.78 | 11.00 | 11.20 | 87.2M |
| 2024-02-23 | 10.30 | 11.46 | 10.13 | 11.46 | 84.9M |
| 2024-02-22 | 9.50 | 10.73 | 9.50 | 10.42 | 60.2M |
| 2024-02-21 | 9.50 | 10.43 | 9.32 | 9.77 | 57.8M |
| 2024-02-20 | 9.13 | 9.60 | 8.89 | 9.48 | 34.8M |
| 2024-02-19 | 8.42 | 9.12 | 8.42 | 9.12 | 42.6M |
| 2024-02-08 | 8.17 | 8.62 | 7.40 | 8.42 | 51.8M |
| 2024-02-07 | 8.78 | 9.11 | 8.10 | 8.22 | 43.5M |
| 2024-02-06 | 8.50 | 9.12 | 8.39 | 8.71 | 35.4M |
| 2024-02-05 | 10.27 | 10.28 | 9.32 | 9.32 | 20.5M |
| 2024-02-02 | 10.77 | 11.09 | 9.91 | 10.35 | 22.0M |
| 2024-02-01 | 10.95 | 11.20 | 10.61 | 10.76 | 19.3M |
| 2024-01-31 | 11.55 | 11.92 | 10.87 | 10.92 | 30.5M |
| 2024-01-30 | 11.80 | 12.32 | 11.60 | 11.74 | 22.7M |
| 2024-01-29 | 12.34 | 12.39 | 11.61 | 11.82 | 21.1M |
| 2024-01-26 | 12.41 | 12.51 | 12.08 | 12.30 | 29.0M |
| 2024-01-25 | 11.78 | 12.76 | 11.70 | 12.42 | 40.1M |
| 2024-01-24 | 11.69 | 11.93 | 11.40 | 11.81 | 30.2M |
| 2024-01-23 | 11.90 | 11.99 | 11.40 | 11.63 | 31.6M |
| 2024-01-22 | 12.01 | 12.59 | 11.55 | 11.84 | 41.2M |
| 2024-01-19 | 12.62 | 12.80 | 12.00 | 12.02 | 39.1M |
| 2024-01-18 | 12.85 | 13.16 | 12.16 | 12.68 | 47.3M |
| 2024-01-17 | 13.01 | 13.45 | 12.65 | 12.66 | 67.2M |
| 2024-01-16 | 12.63 | 13.88 | 12.55 | 13.45 | 93.6M |
| 2024-01-15 | 12.52 | 12.79 | 12.39 | 12.62 | 23.4M |
| 2024-01-12 | 13.22 | 13.29 | 12.44 | 12.55 | 43.9M |
| 2024-01-11 | 12.83 | 13.52 | 12.69 | 13.30 | 52.5M |
| 2024-01-10 | 12.65 | 12.82 | 12.33 | 12.78 | 28.6M |
| 2024-01-09 | 13.00 | 13.22 | 12.45 | 12.80 | 38.8M |
| 2024-01-08 | 12.74 | 13.19 | 12.74 | 12.96 | 32.6M |
| 2024-01-05 | 13.59 | 13.75 | 12.74 | 12.85 | 44.6M |
| 2024-01-04 | 13.30 | 13.97 | 12.75 | 13.80 | 61.2M |
| 2024-01-03 | 14.26 | 14.76 | 13.03 | 13.30 | 64.2M |
| 2024-01-02 | 14.97 | 15.12 | 14.38 | 14.40 | 40.3M |