12.54
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.78 | 12.97 | 12.46 | 12.54 | 7.0M |
| 2025-09-25 | 13.47 | 13.58 | 12.90 | 12.96 | 8.2M |
| 2025-09-24 | 14.00 | 14.03 | 13.45 | 13.45 | 6.5M |
| 2025-09-23 | 14.09 | 14.64 | 13.71 | 13.94 | 9.8M |
| 2025-09-22 | 13.96 | 14.00 | 13.63 | 14.00 | 5.2M |
| 2025-09-19 | 14.24 | 14.44 | 13.54 | 13.97 | 9.4M |
| 2025-09-18 | 14.35 | 14.57 | 13.89 | 14.18 | 12.4M |
| 2025-09-17 | 14.74 | 15.14 | 13.76 | 14.30 | 24.0M |
| 2025-09-16 | 13.15 | 15.96 | 12.70 | 14.60 | 81.3M |
| 2025-09-15 | 12.90 | 13.15 | 12.68 | 13.00 | 9.6M |
| 2025-09-12 | 12.60 | 13.27 | 12.40 | 12.83 | 13.9M |
| 2025-09-11 | 12.55 | 12.58 | 12.01 | 12.37 | 16.8M |
| 2025-09-10 | 13.25 | 13.41 | 12.99 | 13.09 | 5.2M |
| 2025-09-09 | 13.38 | 13.86 | 13.02 | 13.35 | 8.1M |
| 2025-09-08 | 13.38 | 13.58 | 13.18 | 13.41 | 6.6M |
| 2025-09-05 | 12.80 | 13.32 | 12.67 | 13.31 | 10.6M |
| 2025-09-04 | 13.60 | 13.60 | 12.63 | 12.85 | 12.8M |
| 2025-09-03 | 13.49 | 13.64 | 13.14 | 13.49 | 6.7M |
| 2025-09-02 | 14.23 | 14.26 | 13.10 | 13.38 | 13.7M |
| 2025-09-01 | 13.80 | 14.26 | 13.57 | 14.10 | 10.5M |
| 2025-08-29 | 13.58 | 14.20 | 13.33 | 13.88 | 17.4M |
| 2025-08-28 | 15.14 | 15.35 | 13.32 | 13.52 | 39.0M |
| 2025-08-27 | 16.52 | 16.52 | 15.58 | 15.72 | 13.1M |
| 2025-08-26 | 15.60 | 16.48 | 15.50 | 16.34 | 16.9M |
| 2025-08-25 | 16.10 | 16.22 | 15.39 | 15.60 | 13.2M |
| 2025-08-22 | 15.88 | 16.29 | 15.51 | 16.10 | 11.9M |
| 2025-08-21 | 15.16 | 15.88 | 15.03 | 15.76 | 19.5M |
| 2025-08-20 | 16.06 | 16.07 | 14.94 | 15.02 | 19.6M |
| 2025-08-19 | 16.43 | 16.73 | 15.80 | 16.06 | 15.6M |
| 2025-08-18 | 16.55 | 16.64 | 15.98 | 16.37 | 17.2M |
| 2025-08-15 | 16.92 | 17.25 | 16.01 | 16.26 | 26.5M |
| 2025-08-14 | 17.15 | 17.37 | 16.80 | 16.80 | 17.6M |
| 2025-08-13 | 17.37 | 17.62 | 16.81 | 17.29 | 17.8M |
| 2025-08-12 | 18.58 | 18.58 | 17.10 | 17.28 | 17.5M |
| 2025-08-11 | 18.50 | 19.19 | 18.00 | 18.53 | 23.3M |
| 2025-08-08 | 17.00 | 19.90 | 16.40 | 18.40 | 44.2M |
| 2025-08-07 | 17.30 | 17.46 | 16.83 | 17.08 | 13.6M |
| 2025-08-06 | 17.58 | 18.00 | 17.23 | 18.00 | 12.8M |
| 2025-08-05 | 16.47 | 17.76 | 16.32 | 17.76 | 18.6M |
| 2025-08-04 | 16.20 | 16.41 | 15.37 | 16.41 | 15.4M |
| 2025-08-01 | 17.18 | 17.58 | 16.40 | 16.42 | 14.0M |
| 2025-07-31 | 18.42 | 18.56 | 16.60 | 17.30 | 20.9M |
| 2025-07-30 | 18.94 | 19.80 | 17.58 | 18.24 | 26.2M |
| 2025-07-29 | 18.90 | 19.42 | 18.32 | 18.92 | 23.7M |
| 2025-07-28 | 17.24 | 19.06 | 16.28 | 18.56 | 26.8M |
| 2025-07-25 | 17.50 | 17.96 | 16.96 | 17.26 | 11.1M |
| 2025-07-24 | 17.16 | 17.62 | 16.70 | 17.50 | 16.0M |
| 2025-07-23 | 16.74 | 17.72 | 16.50 | 16.94 | 24.0M |
| 2025-07-22 | 16.78 | 18.34 | 16.30 | 16.58 | 36.6M |
| 2025-07-21 | 16.20 | 16.58 | 15.78 | 16.56 | 13.7M |
| 2025-07-18 | 17.18 | 17.36 | 16.14 | 16.26 | 22.7M |
| 2025-07-17 | 17.04 | 17.78 | 16.76 | 17.18 | 25.5M |
| 2025-07-16 | 17.00 | 17.50 | 16.50 | 17.10 | 19.8M |
| 2025-07-15 | 17.52 | 18.04 | 16.64 | 17.00 | 39.4M |
| 2025-07-14 | 15.30 | 18.24 | 14.92 | 18.20 | 91.5M |
| 2025-07-11 | 13.88 | 16.64 | 13.88 | 14.88 | 46.3M |
| 2025-07-10 | 14.58 | 14.98 | 13.70 | 13.74 | 26.8M |
| 2025-07-09 | 12.80 | 14.56 | 12.80 | 14.04 | 51.0M |
| 2025-07-08 | 12.42 | 12.74 | 12.26 | 12.68 | 12.9M |
| 2025-07-07 | 13.00 | 13.44 | 12.10 | 12.26 | 18.4M |
| 2025-07-04 | 11.90 | 13.04 | 11.72 | 12.70 | 33.2M |
| 2025-07-03 | 11.46 | 11.98 | 11.30 | 11.70 | 13.6M |
| 2025-07-02 | 11.88 | 12.06 | 11.36 | 11.46 | 12.8M |
| 2025-06-30 | 11.92 | 11.94 | 11.40 | 11.46 | 11.5M |
| 2025-06-27 | 11.84 | 12.04 | 11.40 | 11.84 | 12.6M |
| 2025-06-26 | 12.96 | 12.96 | 11.66 | 11.84 | 24.1M |
| 2025-06-25 | 13.42 | 13.72 | 12.82 | 13.00 | 16.5M |
| 2025-06-24 | 12.70 | 13.44 | 12.52 | 13.34 | 19.2M |
| 2025-06-23 | 12.28 | 12.84 | 11.94 | 12.46 | 13.6M |
| 2025-06-20 | 11.84 | 12.44 | 11.70 | 12.44 | 17.8M |
| 2025-06-19 | 12.50 | 12.68 | 11.64 | 11.84 | 15.2M |
| 2025-06-18 | 12.56 | 12.86 | 12.20 | 12.34 | 15.0M |
| 2025-06-17 | 13.48 | 13.72 | 12.18 | 12.56 | 31.6M |
| 2025-06-16 | 13.62 | 13.62 | 12.58 | 13.08 | 26.8M |
| 2025-06-13 | 15.12 | 15.24 | 13.10 | 13.62 | 41.4M |
| 2025-06-12 | 13.80 | 15.88 | 13.60 | 15.08 | 45.5M |
| 2025-06-11 | 14.40 | 15.64 | 14.12 | 14.22 | 46.3M |
| 2025-06-10 | 12.60 | 14.74 | 12.60 | 14.18 | 76.0M |
| 2025-06-09 | 11.24 | 12.74 | 10.88 | 12.28 | 36.0M |
| 2025-06-06 | 11.48 | 11.68 | 10.96 | 11.10 | 13.8M |
| 2025-06-05 | 11.78 | 12.06 | 11.04 | 11.34 | 14.6M |
| 2025-06-04 | 11.42 | 12.72 | 11.30 | 11.78 | 34.8M |
| 2025-06-03 | 12.46 | 12.98 | 11.82 | 12.10 | 23.2M |
| 2025-06-02 | 11.76 | 12.72 | 10.96 | 12.46 | 3.4M |
| 2025-05-30 | 10.04 | 12.20 | 9.89 | 11.82 | 67.8M |
| 2025-05-29 | 9.97 | 10.14 | 9.79 | 10.00 | 11.3M |
| 2025-05-28 | 9.85 | 10.02 | 9.58 | 9.84 | 6.4M |
| 2025-05-27 | 9.71 | 10.08 | 9.63 | 9.79 | 11.1M |
| 2025-05-26 | 10.38 | 10.56 | 9.65 | 9.68 | 12.4M |
| 2025-05-23 | 10.88 | 11.84 | 10.18 | 10.30 | 31.2M |
| 2025-05-22 | 11.00 | 11.00 | 10.56 | 10.76 | 11.7M |
| 2025-05-21 | 10.32 | 11.20 | 10.08 | 11.00 | 26.9M |
| 2025-05-20 | 9.77 | 10.42 | 9.75 | 10.18 | 20.6M |
| 2025-05-19 | 9.34 | 10.26 | 9.32 | 9.67 | 15.9M |
| 2025-05-16 | 9.40 | 9.65 | 9.26 | 9.34 | 5.1M |
| 2025-05-15 | 9.85 | 9.98 | 9.41 | 9.41 | 6.8M |
| 2025-05-14 | 9.58 | 9.86 | 9.50 | 9.70 | 7.7M |
| 2025-05-13 | 9.59 | 9.90 | 9.47 | 9.55 | 13.6M |
| 2025-05-12 | 9.26 | 9.66 | 9.06 | 9.45 | 12.0M |
| 2025-05-09 | 9.66 | 9.66 | 9.23 | 9.37 | 7.1M |
| 2025-05-08 | 9.88 | 9.96 | 9.32 | 9.54 | 19.9M |
| 2025-05-07 | 10.12 | 10.18 | 9.20 | 9.34 | 16.8M |
| 2025-05-06 | 10.58 | 10.58 | 9.85 | 10.00 | 11.4M |
| 2025-05-02 | 10.36 | 10.62 | 10.22 | 10.62 | 0.3M |
| 2025-04-30 | 10.96 | 11.04 | 10.32 | 10.32 | 10.8M |
| 2025-04-29 | 10.92 | 11.40 | 10.60 | 10.78 | 12.1M |
| 2025-04-28 | 10.70 | 11.70 | 10.36 | 10.94 | 29.3M |
| 2025-04-25 | 10.90 | 11.24 | 10.16 | 10.58 | 25.7M |
| 2025-04-24 | 10.20 | 11.36 | 9.98 | 10.64 | 48.4M |
| 2025-04-23 | 11.16 | 11.62 | 9.97 | 10.10 | 25.1M |
| 2025-04-22 | 13.62 | 14.56 | 10.92 | 11.00 | 54.6M |
| 2025-04-17 | 8.32 | 25.00 | 8.24 | 13.76 | 30.5M |
| 2025-04-16 | 8.33 | 8.43 | 8.03 | 8.24 | 0.8M |
| 2025-04-15 | 8.28 | 8.42 | 8.28 | 8.33 | 0.2M |
| 2025-04-14 | 8.36 | 8.45 | 8.20 | 8.28 | 0.7M |
| 2025-04-11 | 8.18 | 8.32 | 8.18 | 8.19 | 0.2M |
| 2025-04-10 | 8.49 | 8.54 | 8.10 | 8.18 | 1.4M |
| 2025-04-09 | 8.23 | 8.23 | 7.71 | 8.20 | 0.7M |
| 2025-04-08 | 8.68 | 8.68 | 8.13 | 8.49 | 0.6M |
| 2025-04-07 | 8.50 | 8.94 | 7.91 | 8.08 | 2.1M |
| 2025-04-03 | 8.80 | 9.30 | 8.59 | 9.19 | 1.0M |
| 2025-04-02 | 9.40 | 9.40 | 8.56 | 8.82 | 1.2M |
| 2025-04-01 | 8.01 | 8.99 | 8.01 | 8.92 | 2.0M |
| 2025-03-31 | 8.52 | 8.72 | 8.03 | 8.17 | 1.4M |
| 2025-03-28 | 9.55 | 9.55 | 8.41 | 8.75 | 1.7M |
| 2025-03-27 | 9.66 | 9.66 | 8.67 | 9.21 | 2.4M |
| 2025-03-26 | 8.42 | 8.81 | 8.42 | 8.67 | 0.2M |
| 2025-03-25 | 8.98 | 9.02 | 8.60 | 8.64 | 0.2M |
| 2025-03-24 | 9.48 | 9.48 | 8.80 | 8.81 | 0.3M |
| 2025-03-21 | 9.21 | 9.30 | 9.02 | 9.09 | 0.2M |
| 2025-03-20 | 9.03 | 9.19 | 8.91 | 9.13 | 0.2M |
| 2025-03-19 | 9.56 | 9.57 | 8.91 | 9.04 | 0.4M |
| 2025-03-18 | 8.85 | 9.47 | 8.85 | 9.30 | 1.1M |
| 2025-03-17 | 8.82 | 8.90 | 8.75 | 8.79 | 0.4M |
| 2025-03-14 | 8.64 | 8.79 | 8.63 | 8.79 | 0.1M |
| 2025-03-13 | 8.71 | 8.76 | 8.41 | 8.71 | 0.2M |
| 2025-03-12 | 8.68 | 8.84 | 8.58 | 8.70 | 0.3M |
| 2025-03-11 | 8.65 | 8.86 | 8.56 | 8.72 | 0.3M |
| 2025-03-10 | 8.62 | 8.88 | 8.61 | 8.76 | 0.3M |
| 2025-03-07 | 8.69 | 8.92 | 8.63 | 8.75 | 0.3M |
| 2025-03-06 | 8.80 | 8.86 | 8.64 | 8.84 | 0.1M |
| 2025-03-05 | 8.76 | 8.96 | 8.63 | 8.72 | 0.4M |
| 2025-03-04 | 8.67 | 8.97 | 8.67 | 8.76 | 0.4M |
| 2025-03-03 | 8.54 | 8.96 | 8.54 | 8.88 | 0.4M |
| 2025-02-28 | 8.94 | 8.95 | 8.75 | 8.82 | 0.2M |
| 2025-02-27 | 8.59 | 8.95 | 8.58 | 8.80 | 0.3M |
| 2025-02-26 | 8.62 | 8.76 | 8.58 | 8.71 | 0.1M |
| 2025-02-25 | 8.51 | 8.68 | 8.46 | 8.63 | 0.1M |
| 2025-02-24 | 8.72 | 8.85 | 8.63 | 8.65 | 0.1M |
| 2025-02-21 | 8.59 | 8.82 | 8.59 | 8.69 | 0.1M |
| 2025-02-20 | 8.69 | 8.84 | 8.62 | 8.65 | 0.2M |
| 2025-02-19 | 8.33 | 8.73 | 8.21 | 8.69 | 0.3M |
| 2025-02-18 | 8.61 | 8.65 | 8.45 | 8.51 | 0.1M |
| 2025-02-17 | 8.67 | 8.86 | 8.53 | 8.55 | 0.2M |
| 2025-02-14 | 8.29 | 8.85 | 8.28 | 8.67 | 0.4M |
| 2025-02-13 | 8.67 | 8.67 | 8.26 | 8.26 | 0.3M |
| 2025-02-12 | 8.35 | 8.68 | 8.08 | 8.68 | 0.4M |
| 2025-02-11 | 8.69 | 8.71 | 8.45 | 8.50 | 0.1M |
| 2025-02-10 | 8.73 | 8.80 | 8.61 | 8.71 | 0.4M |
| 2025-02-07 | 8.76 | 8.77 | 8.62 | 8.73 | 0.1M |
| 2025-02-06 | 8.56 | 8.78 | 8.56 | 8.76 | 0.3M |
| 2025-02-05 | 8.70 | 8.88 | 8.50 | 8.73 | 0.3M |
| 2025-02-04 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2025-02-03 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2025-01-28 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2025-01-27 | 8.67 | 8.70 | 8.54 | 8.70 | 0.2M |
| 2025-01-24 | 8.65 | 8.65 | 8.49 | 8.64 | 0.1M |
| 2025-01-23 | 8.56 | 8.70 | 8.54 | 8.67 | 0.1M |
| 2025-01-22 | 9.05 | 9.05 | 8.58 | 8.65 | 0.1M |
| 2025-01-21 | 8.77 | 8.83 | 8.65 | 8.70 | 0.1M |
| 2025-01-20 | 8.78 | 8.86 | 8.48 | 8.85 | 0.1M |
| 2025-01-17 | 9.12 | 9.12 | 8.36 | 8.70 | 0.2M |
| 2025-01-16 | 8.65 | 8.87 | 8.55 | 8.72 | 0.1M |
| 2025-01-15 | 8.70 | 8.71 | 8.54 | 8.60 | 0.1M |
| 2025-01-14 | 8.49 | 8.76 | 8.39 | 8.76 | 0.1M |
| 2025-01-13 | 8.30 | 8.70 | 8.12 | 8.69 | 0.1M |
| 2025-01-10 | 8.43 | 8.51 | 8.23 | 8.30 | 0.0M |
| 2025-01-09 | 8.59 | 8.59 | 8.38 | 8.42 | 0.2M |
| 2025-01-08 | 8.27 | 8.60 | 7.97 | 8.54 | 0.2M |
| 2025-01-07 | 8.52 | 8.67 | 8.12 | 8.63 | 0.1M |
| 2025-01-06 | 8.94 | 8.94 | 8.56 | 8.70 | 0.2M |
| 2025-01-03 | 8.80 | 9.19 | 8.54 | 8.74 | 0.1M |
| 2025-01-02 | 9.20 | 9.23 | 8.80 | 8.87 | 0.1M |