12.20
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 | 13.59 | 13.88 | 12.89 | 12.90 | 33.7M |
| 2024-12-30 | 13.99 | 14.10 | 13.50 | 13.51 | 33.2M |
| 2024-12-27 | 13.82 | 14.59 | 13.74 | 14.29 | 34.7M |
| 2024-12-26 | 14.08 | 14.36 | 13.86 | 13.89 | 29.3M |
| 2024-12-25 | 14.72 | 14.82 | 13.70 | 14.01 | 43.6M |
| 2024-12-24 | 15.70 | 15.88 | 14.27 | 15.06 | 71.5M |
| 2024-12-23 | 16.40 | 17.53 | 16.11 | 16.21 | 83.1M |
| 2024-12-20 | 15.59 | 15.92 | 15.54 | 15.70 | 28.2M |
| 2024-12-19 | 16.00 | 16.06 | 15.36 | 15.59 | 44.9M |
| 2024-12-18 | 15.99 | 16.88 | 15.85 | 16.47 | 53.2M |
| 2024-12-17 | 15.80 | 16.22 | 15.64 | 15.82 | 30.7M |
| 2024-12-16 | 15.85 | 16.53 | 15.62 | 15.81 | 36.4M |
| 2024-12-13 | 16.23 | 16.74 | 15.98 | 16.11 | 53.2M |
| 2024-12-12 | 15.80 | 17.00 | 15.54 | 16.93 | 71.1M |
| 2024-12-11 | 16.29 | 16.93 | 15.80 | 16.00 | 48.8M |
| 2024-12-10 | 18.18 | 18.18 | 16.08 | 16.25 | 76.4M |
| 2024-12-09 | 16.34 | 17.41 | 16.34 | 16.84 | 67.0M |
| 2024-12-06 | 15.83 | 17.16 | 15.65 | 16.69 | 83.9M |
| 2024-12-05 | 15.64 | 16.26 | 15.51 | 15.88 | 42.1M |
| 2024-12-04 | 15.60 | 16.29 | 15.42 | 15.79 | 45.7M |
| 2024-12-03 | 16.28 | 16.28 | 15.60 | 15.74 | 53.0M |
| 2024-12-02 | 16.06 | 16.72 | 15.87 | 16.32 | 72.8M |
| 2024-11-29 | 15.19 | 17.17 | 15.19 | 16.64 | 115.6M |
| 2024-11-28 | 13.94 | 16.43 | 13.90 | 15.99 | 113.9M |
| 2024-11-27 | 13.48 | 13.70 | 12.84 | 13.69 | 43.7M |
| 2024-11-26 | 14.36 | 14.48 | 13.53 | 13.60 | 43.4M |
| 2024-11-25 | 14.77 | 14.87 | 13.80 | 14.41 | 47.5M |
| 2024-11-22 | 14.82 | 16.04 | 14.59 | 15.00 | 64.7M |
| 2024-11-21 | 14.80 | 15.20 | 14.70 | 14.83 | 41.9M |
| 2024-11-20 | 14.85 | 15.20 | 14.63 | 14.93 | 43.1M |
| 2024-11-19 | 14.44 | 14.95 | 14.14 | 14.85 | 43.7M |
| 2024-11-18 | 16.44 | 16.60 | 14.24 | 14.51 | 59.4M |
| 2024-11-15 | 16.05 | 16.92 | 16.04 | 16.18 | 41.8M |
| 2024-11-14 | 17.33 | 17.47 | 15.78 | 16.28 | 55.9M |
| 2024-11-13 | 17.10 | 17.80 | 16.87 | 17.57 | 45.2M |
| 2024-11-12 | 18.08 | 18.60 | 17.00 | 17.26 | 60.1M |
| 2024-11-11 | 17.43 | 18.32 | 16.61 | 18.02 | 64.4M |
| 2024-11-08 | 18.12 | 18.36 | 17.35 | 17.45 | 67.9M |
| 2024-11-07 | 16.48 | 17.99 | 16.48 | 17.69 | 74.8M |
| 2024-11-06 | 17.28 | 18.00 | 16.70 | 16.97 | 80.3M |
| 2024-11-05 | 16.52 | 18.40 | 16.51 | 17.50 | 78.6M |
| 2024-11-04 | 15.30 | 17.06 | 15.30 | 16.51 | 66.7M |
| 2024-11-01 | 19.08 | 19.56 | 15.86 | 15.86 | 120.3M |
| 2024-10-31 | 18.80 | 20.72 | 18.20 | 19.82 | 144.8M |
| 2024-10-30 | 18.33 | 20.26 | 17.51 | 19.47 | 127.5M |
| 2024-10-29 | 20.01 | 21.64 | 18.80 | 19.00 | 211.3M |
| 2024-10-28 | 18.88 | 19.88 | 18.10 | 19.88 | 211.5M |
| 2024-10-25 | 14.64 | 16.57 | 14.64 | 16.57 | 120.3M |
| 2024-10-24 | 13.40 | 14.04 | 13.38 | 13.81 | 66.9M |
| 2024-10-23 | 14.10 | 15.10 | 13.65 | 13.76 | 104.8M |
| 2024-10-22 | 15.42 | 15.63 | 13.74 | 14.41 | 131.1M |
| 2024-10-21 | 15.01 | 16.48 | 14.80 | 15.89 | 143.3M |
| 2024-10-18 | 13.60 | 16.00 | 13.40 | 15.06 | 151.2M |
| 2024-10-17 | 15.50 | 15.62 | 14.20 | 14.20 | 133.9M |
| 2024-10-16 | 14.06 | 15.10 | 13.70 | 14.77 | 135.5M |
| 2024-10-15 | 13.61 | 16.38 | 13.52 | 14.21 | 182.1M |
| 2024-10-14 | 11.95 | 14.54 | 11.50 | 14.18 | 148.4M |
| 2024-10-11 | 11.99 | 13.15 | 11.99 | 12.21 | 130.3M |
| 2024-10-10 | 14.30 | 14.67 | 11.44 | 12.08 | 150.2M |
| 2024-10-09 | 13.69 | 17.44 | 13.22 | 14.30 | 196.2M |
| 2024-10-08 | 14.77 | 14.78 | 13.63 | 14.78 | 135.2M |
| 2024-09-30 | 10.97 | 12.32 | 10.22 | 12.32 | 175.9M |
| 2024-09-27 | 9.80 | 11.05 | 9.58 | 10.27 | 203.6M |
| 2024-09-26 | 8.08 | 9.80 | 8.04 | 9.80 | 208.3M |
| 2024-09-25 | 7.99 | 9.23 | 7.76 | 8.17 | 173.4M |
| 2024-09-24 | 7.13 | 8.45 | 7.13 | 7.89 | 167.5M |
| 2024-09-23 | 6.99 | 7.90 | 6.82 | 7.49 | 159.3M |
| 2024-09-20 | 7.15 | 7.65 | 6.95 | 7.01 | 174.4M |
| 2024-09-19 | 6.04 | 7.07 | 5.88 | 7.07 | 137.3M |
| 2024-09-18 | 6.32 | 6.36 | 5.61 | 5.89 | 106.4M |
| 2024-09-13 | 6.63 | 7.39 | 6.57 | 6.78 | 159.2M |
| 2024-09-12 | 6.50 | 6.92 | 6.46 | 6.51 | 151.8M |
| 2024-09-11 | 5.75 | 5.93 | 5.61 | 5.77 | 57.2M |
| 2024-09-10 | 5.72 | 5.78 | 5.47 | 5.68 | 45.7M |
| 2024-09-09 | 5.68 | 5.98 | 5.63 | 5.68 | 57.0M |
| 2024-09-06 | 5.68 | 5.85 | 5.53 | 5.57 | 56.1M |
| 2024-09-05 | 5.71 | 5.81 | 5.58 | 5.72 | 61.7M |
| 2024-09-04 | 5.57 | 5.64 | 5.46 | 5.50 | 52.2M |
| 2024-09-03 | 5.79 | 5.89 | 5.66 | 5.70 | 51.4M |
| 2024-09-02 | 6.12 | 6.19 | 5.85 | 5.85 | 68.5M |
| 2024-08-30 | 5.75 | 6.34 | 5.75 | 6.08 | 102.8M |
| 2024-08-29 | 5.72 | 5.87 | 5.63 | 5.76 | 58.3M |
| 2024-08-28 | 5.70 | 5.96 | 5.61 | 5.83 | 67.7M |
| 2024-08-27 | 5.86 | 6.15 | 5.75 | 5.79 | 85.1M |
| 2024-08-26 | 6.50 | 6.59 | 5.90 | 5.91 | 124.7M |
| 2024-08-23 | 7.00 | 7.21 | 6.53 | 6.68 | 143.1M |
| 2024-08-22 | 7.76 | 8.15 | 7.05 | 7.16 | 164.6M |
| 2024-08-21 | 7.11 | 8.61 | 6.93 | 8.13 | 225.8M |
| 2024-08-20 | 5.91 | 7.24 | 5.88 | 7.24 | 140.6M |
| 2024-08-19 | 6.12 | 6.60 | 6.00 | 6.03 | 101.9M |
| 2024-08-16 | 6.21 | 6.76 | 6.14 | 6.20 | 122.2M |
| 2024-08-15 | 5.77 | 6.45 | 5.57 | 6.24 | 128.7M |
| 2024-08-14 | 6.17 | 6.20 | 5.87 | 5.89 | 78.3M |
| 2024-08-13 | 6.06 | 6.33 | 5.83 | 6.11 | 86.0M |
| 2024-08-12 | 5.87 | 6.38 | 5.65 | 6.01 | 95.2M |
| 2024-08-09 | 6.20 | 6.62 | 6.01 | 6.14 | 115.0M |
| 2024-08-08 | 5.98 | 6.62 | 5.81 | 6.19 | 122.4M |
| 2024-08-07 | 6.09 | 6.44 | 5.78 | 6.08 | 114.4M |
| 2024-08-06 | 6.00 | 6.25 | 5.90 | 6.04 | 126.5M |
| 2024-08-05 | 6.40 | 6.55 | 5.75 | 5.75 | 158.0M |
| 2024-08-02 | 8.40 | 8.55 | 6.89 | 6.89 | 189.0M |
| 2024-08-01 | 9.11 | 9.37 | 8.23 | 8.61 | 158.6M |
| 2024-07-31 | 8.00 | 8.71 | 7.84 | 8.71 | 197.7M |
| 2024-07-30 | 7.26 | 7.26 | 7.26 | 7.26 | 12.3M |
| 2024-07-29 | 6.05 | 6.05 | 6.05 | 6.05 | 18.5M |
| 2024-07-26 | 5.04 | 5.04 | 5.04 | 5.04 | 26.7M |
| 2024-07-25 | 4.14 | 4.25 | 4.09 | 4.20 | 33.1M |
| 2024-07-24 | 4.14 | 4.23 | 4.02 | 4.02 | 22.4M |
| 2024-07-23 | 4.17 | 4.25 | 4.13 | 4.17 | 26.7M |
| 2024-07-22 | 4.08 | 4.28 | 3.99 | 4.21 | 30.5M |
| 2024-07-19 | 4.07 | 4.25 | 4.03 | 4.11 | 26.4M |
| 2024-07-18 | 3.98 | 4.11 | 3.88 | 4.09 | 22.8M |
| 2024-07-17 | 3.94 | 4.17 | 3.94 | 4.00 | 27.2M |
| 2024-07-16 | 3.94 | 4.08 | 3.91 | 4.01 | 25.8M |
| 2024-07-15 | 3.89 | 4.02 | 3.83 | 3.95 | 27.3M |
| 2024-07-12 | 3.92 | 4.02 | 3.84 | 3.89 | 24.6M |
| 2024-07-11 | 3.74 | 3.93 | 3.73 | 3.90 | 31.5M |
| 2024-07-10 | 3.77 | 3.79 | 3.67 | 3.68 | 24.8M |
| 2024-07-09 | 3.65 | 3.80 | 3.52 | 3.73 | 43.1M |
| 2024-07-08 | 4.14 | 4.17 | 3.70 | 3.78 | 51.6M |
| 2024-07-05 | 4.10 | 4.38 | 3.95 | 4.23 | 55.8M |
| 2024-07-04 | 4.04 | 4.24 | 3.96 | 4.18 | 56.8M |
| 2024-07-03 | 4.37 | 4.37 | 4.04 | 4.05 | 67.0M |
| 2024-07-02 | 4.29 | 4.67 | 4.29 | 4.55 | 80.1M |
| 2024-07-01 | 4.37 | 4.47 | 4.18 | 4.37 | 68.0M |
| 2024-06-28 | 4.60 | 4.91 | 4.42 | 4.48 | 88.4M |
| 2024-06-27 | 4.77 | 5.34 | 4.65 | 4.85 | 124.1M |
| 2024-06-26 | 3.66 | 4.54 | 3.61 | 4.54 | 66.1M |
| 2024-06-25 | 3.70 | 3.81 | 3.57 | 3.78 | 34.1M |
| 2024-06-24 | 3.51 | 3.94 | 3.37 | 3.82 | 35.9M |
| 2024-06-21 | 3.54 | 3.63 | 3.44 | 3.57 | 8.0M |
| 2024-06-20 | 3.67 | 3.70 | 3.54 | 3.56 | 7.6M |
| 2024-06-19 | 3.67 | 3.85 | 3.66 | 3.71 | 11.4M |
| 2024-06-18 | 3.55 | 3.69 | 3.54 | 3.69 | 8.1M |
| 2024-06-17 | 3.60 | 3.64 | 3.52 | 3.57 | 8.4M |
| 2024-06-14 | 3.58 | 3.69 | 3.52 | 3.66 | 10.3M |
| 2024-06-13 | 3.69 | 3.71 | 3.56 | 3.59 | 8.3M |
| 2024-06-12 | 3.52 | 3.68 | 3.47 | 3.66 | 10.0M |
| 2024-06-11 | 3.42 | 3.53 | 3.38 | 3.49 | 7.9M |
| 2024-06-07 | 3.40 | 3.50 | 3.38 | 3.49 | 10.0M |
| 2024-06-06 | 3.60 | 3.64 | 3.29 | 3.33 | 14.2M |
| 2024-06-05 | 3.65 | 3.65 | 3.53 | 3.60 | 7.0M |
| 2024-06-04 | 3.81 | 3.83 | 3.60 | 3.64 | 11.6M |
| 2024-06-03 | 4.01 | 4.02 | 3.78 | 3.81 | 10.4M |
| 2024-05-31 | 3.85 | 4.03 | 3.84 | 4.00 | 8.6M |
| 2024-05-30 | 3.88 | 3.95 | 3.82 | 3.85 | 6.8M |
| 2024-05-29 | 3.88 | 4.10 | 3.88 | 3.92 | 10.1M |
| 2024-05-28 | 3.94 | 4.00 | 3.85 | 3.88 | 6.1M |
| 2024-05-27 | 3.99 | 4.05 | 3.85 | 3.96 | 6.0M |
| 2024-05-24 | 4.05 | 4.09 | 3.98 | 3.98 | 5.5M |
| 2024-05-23 | 4.13 | 4.15 | 4.05 | 4.07 | 6.2M |
| 2024-05-22 | 4.16 | 4.19 | 4.10 | 4.15 | 4.7M |
| 2024-05-21 | 4.15 | 4.22 | 4.12 | 4.14 | 5.4M |
| 2024-05-20 | 4.22 | 4.27 | 4.14 | 4.17 | 7.1M |
| 2024-05-17 | 4.18 | 4.23 | 4.15 | 4.23 | 6.7M |
| 2024-05-16 | 4.08 | 4.24 | 4.08 | 4.18 | 9.2M |
| 2024-05-15 | 4.09 | 4.13 | 4.05 | 4.08 | 6.0M |
| 2024-05-14 | 4.01 | 4.11 | 3.99 | 4.09 | 10.0M |
| 2024-05-13 | 4.15 | 4.15 | 3.96 | 3.96 | 12.6M |
| 2024-05-10 | 4.24 | 4.30 | 4.14 | 4.15 | 8.2M |
| 2024-05-09 | 4.12 | 4.26 | 4.12 | 4.24 | 7.2M |
| 2024-05-08 | 4.22 | 4.22 | 4.15 | 4.17 | 7.7M |
| 2024-05-07 | 4.18 | 4.28 | 4.17 | 4.23 | 8.4M |
| 2024-05-06 | 4.25 | 4.29 | 4.18 | 4.21 | 8.7M |
| 2024-04-30 | 4.23 | 4.28 | 4.13 | 4.21 | 11.4M |
| 2024-04-29 | 4.08 | 4.21 | 4.08 | 4.20 | 16.9M |
| 2024-04-26 | 3.94 | 4.23 | 3.91 | 4.11 | 17.5M |
| 2024-04-25 | 3.90 | 4.15 | 3.85 | 4.00 | 16.1M |
| 2024-04-24 | 3.71 | 3.92 | 3.70 | 3.90 | 10.7M |
| 2024-04-23 | 3.69 | 3.80 | 3.69 | 3.76 | 8.8M |
| 2024-04-22 | 3.62 | 3.74 | 3.52 | 3.67 | 9.9M |
| 2024-04-19 | 3.77 | 3.78 | 3.63 | 3.65 | 12.4M |
| 2024-04-18 | 3.74 | 4.01 | 3.70 | 3.81 | 18.1M |
| 2024-04-17 | 3.47 | 3.74 | 3.46 | 3.74 | 13.0M |
| 2024-04-16 | 3.74 | 3.74 | 3.34 | 3.42 | 18.1M |
| 2024-04-15 | 3.96 | 3.99 | 3.69 | 3.76 | 14.1M |
| 2024-04-12 | 4.05 | 4.11 | 3.94 | 3.95 | 7.9M |
| 2024-04-11 | 3.98 | 4.12 | 3.97 | 4.05 | 10.1M |
| 2024-04-10 | 4.17 | 4.18 | 3.94 | 4.01 | 11.2M |
| 2024-04-09 | 4.17 | 4.24 | 4.12 | 4.16 | 9.1M |
| 2024-04-08 | 4.38 | 4.38 | 4.12 | 4.14 | 13.4M |
| 2024-04-03 | 4.48 | 4.48 | 4.35 | 4.38 | 10.0M |
| 2024-04-02 | 4.57 | 4.57 | 4.45 | 4.48 | 10.1M |
| 2024-04-01 | 4.47 | 4.56 | 4.44 | 4.56 | 10.1M |
| 2024-03-29 | 4.47 | 4.50 | 4.37 | 4.44 | 11.3M |
| 2024-03-28 | 4.28 | 4.52 | 4.27 | 4.47 | 13.2M |
| 2024-03-27 | 4.55 | 4.62 | 4.29 | 4.31 | 14.6M |
| 2024-03-26 | 4.65 | 4.72 | 4.49 | 4.57 | 12.8M |
| 2024-03-25 | 4.71 | 4.85 | 4.65 | 4.67 | 17.7M |
| 2024-03-22 | 4.82 | 4.84 | 4.64 | 4.77 | 15.0M |
| 2024-03-21 | 4.80 | 4.88 | 4.75 | 4.83 | 15.9M |
| 2024-03-20 | 4.61 | 4.80 | 4.60 | 4.80 | 17.8M |
| 2024-03-19 | 4.61 | 4.69 | 4.59 | 4.62 | 11.7M |
| 2024-03-18 | 4.54 | 4.63 | 4.49 | 4.63 | 12.7M |
| 2024-03-15 | 4.44 | 4.53 | 4.38 | 4.53 | 11.7M |
| 2024-03-14 | 4.55 | 4.56 | 4.38 | 4.44 | 12.7M |
| 2024-03-13 | 4.50 | 4.58 | 4.47 | 4.53 | 14.5M |
| 2024-03-12 | 4.43 | 4.51 | 4.41 | 4.50 | 15.0M |
| 2024-03-11 | 4.29 | 4.41 | 4.27 | 4.41 | 12.1M |
| 2024-03-08 | 4.33 | 4.34 | 4.23 | 4.32 | 10.6M |
| 2024-03-07 | 4.33 | 4.41 | 4.28 | 4.29 | 13.2M |
| 2024-03-06 | 4.37 | 4.41 | 4.27 | 4.35 | 15.4M |
| 2024-03-05 | 4.44 | 4.52 | 4.30 | 4.34 | 21.3M |
| 2024-03-04 | 4.53 | 4.56 | 4.30 | 4.41 | 21.5M |
| 2024-03-01 | 4.50 | 4.60 | 4.40 | 4.53 | 24.2M |
| 2024-02-29 | 4.30 | 4.63 | 4.30 | 4.47 | 25.2M |
| 2024-02-28 | 4.66 | 4.77 | 4.20 | 4.21 | 29.2M |
| 2024-02-27 | 4.49 | 4.68 | 4.40 | 4.66 | 15.9M |
| 2024-02-26 | 4.48 | 4.68 | 4.45 | 4.52 | 21.2M |
| 2024-02-23 | 4.36 | 4.46 | 4.27 | 4.45 | 21.9M |
| 2024-02-22 | 4.18 | 4.28 | 4.12 | 4.27 | 20.2M |
| 2024-02-21 | 3.95 | 4.19 | 3.93 | 4.07 | 18.8M |
| 2024-02-20 | 3.90 | 4.08 | 3.80 | 4.03 | 17.0M |
| 2024-02-19 | 3.83 | 4.00 | 3.80 | 3.90 | 19.7M |
| 2024-02-08 | 3.41 | 3.80 | 3.37 | 3.74 | 21.1M |
| 2024-02-07 | 3.59 | 3.63 | 3.33 | 3.36 | 19.2M |
| 2024-02-06 | 3.43 | 3.68 | 3.15 | 3.54 | 20.8M |
| 2024-02-05 | 3.95 | 3.95 | 3.40 | 3.45 | 22.8M |
| 2024-02-02 | 4.23 | 4.34 | 3.80 | 4.00 | 16.3M |
| 2024-02-01 | 4.20 | 4.32 | 4.11 | 4.19 | 14.1M |
| 2024-01-31 | 4.60 | 4.64 | 4.24 | 4.27 | 21.2M |
| 2024-01-30 | 4.93 | 4.97 | 4.61 | 4.61 | 30.7M |
| 2024-01-29 | 4.94 | 5.33 | 4.90 | 5.08 | 49.7M |
| 2024-01-26 | 5.17 | 6.20 | 5.17 | 5.66 | 65.0M |
| 2024-01-25 | 5.03 | 5.21 | 4.96 | 5.17 | 19.0M |
| 2024-01-24 | 4.88 | 5.20 | 4.87 | 5.05 | 18.4M |
| 2024-01-23 | 4.90 | 4.95 | 4.79 | 4.88 | 16.0M |
| 2024-01-22 | 5.09 | 5.41 | 4.96 | 5.01 | 25.2M |
| 2024-01-19 | 5.18 | 5.18 | 5.05 | 5.09 | 4.9M |
| 2024-01-18 | 5.17 | 5.22 | 4.97 | 5.13 | 9.4M |
| 2024-01-17 | 5.35 | 5.35 | 5.18 | 5.19 | 7.4M |
| 2024-01-16 | 5.42 | 5.43 | 5.25 | 5.35 | 7.5M |
| 2024-01-15 | 5.41 | 5.47 | 5.39 | 5.41 | 6.1M |
| 2024-01-12 | 5.63 | 5.65 | 5.44 | 5.44 | 8.7M |
| 2024-01-11 | 5.45 | 5.69 | 5.43 | 5.64 | 8.9M |
| 2024-01-10 | 5.55 | 5.55 | 5.40 | 5.44 | 7.5M |
| 2024-01-09 | 5.58 | 5.63 | 5.50 | 5.55 | 7.9M |
| 2024-01-08 | 5.66 | 5.71 | 5.55 | 5.56 | 6.7M |
| 2024-01-05 | 5.82 | 5.83 | 5.64 | 5.66 | 9.1M |
| 2024-01-04 | 5.71 | 5.85 | 5.69 | 5.80 | 9.2M |
| 2024-01-03 | 5.77 | 5.84 | 5.70 | 5.77 | 9.7M |
| 2024-01-02 | 5.85 | 5.93 | 5.77 | 5.83 | 11.9M |