12.92
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 | 13.02 | 13.02 | 12.68 | 12.92 | 4.7M |
| 2025-09-26 | 12.95 | 13.07 | 12.82 | 12.94 | 5.2M |
| 2025-09-25 | 13.09 | 13.21 | 12.96 | 12.98 | 6.6M |
| 2025-09-24 | 13.07 | 13.26 | 13.04 | 13.11 | 6.7M |
| 2025-09-23 | 13.37 | 13.37 | 12.93 | 13.15 | 8.0M |
| 2025-09-22 | 13.58 | 13.58 | 13.30 | 13.39 | 5.7M |
| 2025-09-19 | 13.75 | 13.75 | 13.37 | 13.58 | 7.5M |
| 2025-09-18 | 13.94 | 14.00 | 13.56 | 13.68 | 12.4M |
| 2025-09-17 | 14.35 | 14.35 | 13.93 | 13.95 | 13.5M |
| 2025-09-16 | 14.38 | 14.46 | 14.20 | 14.34 | 8.5M |
| 2025-09-15 | 14.30 | 14.48 | 14.12 | 14.35 | 10.1M |
| 2025-09-12 | 14.69 | 14.94 | 14.27 | 14.28 | 14.5M |
| 2025-09-11 | 14.81 | 14.92 | 14.41 | 14.60 | 16.3M |
| 2025-09-10 | 14.53 | 15.30 | 14.52 | 14.75 | 22.9M |
| 2025-09-09 | 14.86 | 14.88 | 14.42 | 14.49 | 14.4M |
| 2025-09-08 | 14.67 | 15.04 | 14.51 | 14.72 | 22.5M |
| 2025-09-05 | 14.45 | 14.86 | 13.90 | 14.78 | 29.1M |
| 2025-09-04 | 13.65 | 14.50 | 13.60 | 14.34 | 25.2M |
| 2025-09-03 | 14.22 | 14.35 | 13.60 | 13.65 | 11.2M |
| 2025-09-02 | 14.31 | 14.47 | 14.08 | 14.19 | 14.1M |
| 2025-09-01 | 13.81 | 14.47 | 13.74 | 14.28 | 18.8M |
| 2025-08-29 | 13.97 | 14.27 | 13.85 | 13.92 | 11.9M |
| 2025-08-28 | 13.85 | 14.10 | 13.48 | 13.99 | 14.4M |
| 2025-08-27 | 14.12 | 14.28 | 13.83 | 13.87 | 14.7M |
| 2025-08-26 | 14.12 | 14.30 | 14.00 | 14.22 | 17.9M |
| 2025-08-25 | 13.85 | 14.39 | 13.69 | 14.16 | 23.3M |
| 2025-08-22 | 13.78 | 13.86 | 13.50 | 13.79 | 14.2M |
| 2025-08-21 | 13.88 | 14.16 | 13.77 | 13.81 | 17.6M |
| 2025-08-20 | 13.52 | 14.19 | 13.48 | 13.98 | 22.7M |
| 2025-08-19 | 13.43 | 13.83 | 13.36 | 13.68 | 16.0M |
| 2025-08-18 | 13.39 | 13.51 | 13.30 | 13.43 | 12.2M |
| 2025-08-15 | 13.30 | 13.41 | 13.25 | 13.33 | 10.7M |
| 2025-08-14 | 13.65 | 13.76 | 13.32 | 13.34 | 12.8M |
| 2025-08-13 | 14.20 | 14.22 | 13.55 | 13.73 | 17.0M |
| 2025-08-12 | 13.96 | 14.08 | 13.77 | 13.87 | 18.3M |
| 2025-08-11 | 13.54 | 14.50 | 13.47 | 14.22 | 37.8M |
| 2025-08-08 | 13.22 | 13.59 | 13.12 | 13.38 | 17.0M |
| 2025-08-07 | 12.92 | 13.45 | 12.92 | 13.18 | 16.0M |
| 2025-08-06 | 13.03 | 13.03 | 12.90 | 12.97 | 4.1M |
| 2025-08-05 | 12.92 | 13.02 | 12.90 | 13.01 | 4.1M |
| 2025-08-04 | 12.82 | 12.92 | 12.68 | 12.92 | 3.0M |
| 2025-08-01 | 12.87 | 12.90 | 12.81 | 12.89 | 3.4M |
| 2025-07-31 | 13.00 | 13.03 | 12.83 | 12.85 | 5.1M |
| 2025-07-30 | 12.92 | 13.06 | 12.90 | 13.03 | 5.7M |
| 2025-07-29 | 13.15 | 13.19 | 12.86 | 12.98 | 7.5M |
| 2025-07-28 | 13.08 | 13.15 | 13.03 | 13.08 | 3.9M |
| 2025-07-25 | 13.17 | 13.20 | 13.05 | 13.08 | 4.9M |
| 2025-07-24 | 12.96 | 13.15 | 12.92 | 13.15 | 6.4M |
| 2025-07-23 | 13.04 | 13.16 | 12.97 | 13.00 | 5.8M |
| 2025-07-22 | 13.12 | 13.16 | 12.94 | 13.10 | 5.4M |
| 2025-07-21 | 13.06 | 13.11 | 12.98 | 13.11 | 5.1M |
| 2025-07-18 | 13.11 | 13.17 | 13.00 | 13.04 | 5.2M |
| 2025-07-17 | 12.92 | 13.21 | 12.88 | 13.11 | 7.7M |
| 2025-07-16 | 12.75 | 12.98 | 12.74 | 12.92 | 6.3M |
| 2025-07-15 | 12.91 | 12.94 | 12.60 | 12.71 | 7.3M |
| 2025-07-14 | 12.93 | 12.98 | 12.76 | 12.94 | 8.3M |
| 2025-07-11 | 13.24 | 13.27 | 13.01 | 13.17 | 7.6M |
| 2025-07-10 | 13.08 | 13.48 | 13.00 | 13.17 | 11.1M |
| 2025-07-09 | 13.22 | 13.22 | 13.05 | 13.06 | 5.3M |
| 2025-07-08 | 13.09 | 13.24 | 13.03 | 13.17 | 7.7M |
| 2025-07-07 | 12.86 | 13.12 | 12.84 | 13.02 | 4.5M |
| 2025-07-04 | 13.04 | 13.04 | 12.86 | 12.88 | 5.5M |
| 2025-07-03 | 13.02 | 13.11 | 12.99 | 13.06 | 3.8M |
| 2025-07-02 | 13.08 | 13.16 | 13.00 | 13.05 | 4.8M |
| 2025-07-01 | 13.20 | 13.21 | 13.05 | 13.11 | 6.0M |
| 2025-06-30 | 13.10 | 13.18 | 13.00 | 13.13 | 5.6M |
| 2025-06-27 | 13.08 | 13.18 | 12.95 | 13.02 | 6.9M |
| 2025-06-26 | 13.00 | 13.26 | 12.95 | 13.08 | 8.7M |
| 2025-06-25 | 13.06 | 13.16 | 12.83 | 13.08 | 11.6M |
| 2025-06-24 | 12.76 | 12.95 | 12.72 | 12.89 | 6.9M |
| 2025-06-23 | 12.45 | 12.73 | 12.41 | 12.72 | 5.8M |
| 2025-06-20 | 12.71 | 12.84 | 12.60 | 12.60 | 5.5M |
| 2025-06-19 | 12.99 | 13.07 | 12.70 | 12.76 | 7.3M |
| 2025-06-18 | 13.01 | 13.05 | 12.85 | 12.98 | 6.2M |
| 2025-06-17 | 13.38 | 13.41 | 13.03 | 13.10 | 7.6M |
| 2025-06-16 | 13.17 | 13.33 | 13.02 | 13.25 | 5.4M |
| 2025-06-13 | 13.53 | 13.54 | 13.12 | 13.19 | 9.0M |
| 2025-06-12 | 13.58 | 13.64 | 13.42 | 13.60 | 8.0M |
| 2025-06-11 | 13.48 | 13.72 | 13.40 | 13.58 | 11.4M |
| 2025-06-10 | 13.98 | 13.98 | 13.27 | 13.56 | 25.4M |
| 2025-06-09 | 14.28 | 14.50 | 14.10 | 14.36 | 13.0M |
| 2025-06-06 | 14.89 | 14.94 | 14.17 | 14.23 | 16.3M |
| 2025-06-05 | 15.00 | 15.46 | 14.76 | 14.78 | 33.0M |
| 2025-06-04 | 14.47 | 15.28 | 14.30 | 15.08 | 33.6M |
| 2025-06-03 | 13.75 | 14.64 | 13.72 | 14.47 | 23.0M |
| 2025-05-30 | 14.60 | 14.66 | 13.95 | 13.96 | 17.6M |
| 2025-05-29 | 14.66 | 14.74 | 14.17 | 14.55 | 31.4M |
| 2025-05-28 | 14.43 | 15.16 | 14.17 | 14.91 | 46.1M |
| 2025-05-27 | 14.27 | 15.30 | 14.19 | 14.50 | 51.3M |
| 2025-05-26 | 12.89 | 14.19 | 12.78 | 14.19 | 18.1M |
| 2025-05-23 | 13.27 | 13.31 | 12.90 | 12.90 | 6.6M |
| 2025-05-22 | 13.67 | 13.67 | 13.24 | 13.26 | 7.6M |
| 2025-05-21 | 13.69 | 13.97 | 13.55 | 13.59 | 8.5M |
| 2025-05-20 | 13.48 | 13.88 | 13.38 | 13.78 | 12.8M |
| 2025-05-19 | 13.10 | 13.48 | 13.05 | 13.48 | 10.3M |
| 2025-05-16 | 13.00 | 13.16 | 12.96 | 13.10 | 5.6M |
| 2025-05-15 | 13.19 | 13.30 | 13.00 | 13.09 | 9.1M |
| 2025-05-14 | 13.15 | 13.22 | 13.03 | 13.12 | 5.3M |
| 2025-05-13 | 13.38 | 13.51 | 13.16 | 13.18 | 6.1M |
| 2025-05-12 | 13.01 | 13.28 | 12.95 | 13.26 | 7.7M |
| 2025-05-09 | 13.51 | 13.59 | 13.24 | 13.24 | 7.8M |
| 2025-05-08 | 13.26 | 13.59 | 13.19 | 13.51 | 9.2M |
| 2025-05-07 | 13.50 | 13.66 | 13.21 | 13.39 | 8.8M |
| 2025-05-06 | 13.10 | 13.40 | 13.10 | 13.39 | 8.0M |
| 2025-04-30 | 13.07 | 13.35 | 13.07 | 13.09 | 8.1M |
| 2025-04-29 | 12.75 | 13.17 | 12.75 | 13.07 | 10.3M |
| 2025-04-28 | 13.26 | 13.30 | 12.85 | 12.86 | 11.2M |
| 2025-04-25 | 13.55 | 13.67 | 13.32 | 13.33 | 12.7M |
| 2025-04-24 | 13.70 | 14.07 | 13.59 | 13.60 | 13.7M |
| 2025-04-23 | 14.53 | 14.60 | 13.89 | 13.90 | 22.5M |
| 2025-04-22 | 14.69 | 14.90 | 14.24 | 14.67 | 22.4M |
| 2025-04-21 | 14.00 | 15.00 | 13.90 | 14.69 | 25.8M |
| 2025-04-18 | 15.32 | 15.44 | 14.39 | 14.47 | 33.7M |
| 2025-04-17 | 14.59 | 16.27 | 14.36 | 15.64 | 49.8M |
| 2025-04-16 | 14.50 | 15.00 | 14.00 | 14.80 | 28.4M |
| 2025-04-15 | 14.50 | 15.33 | 14.21 | 14.76 | 30.9M |
| 2025-04-14 | 14.41 | 15.08 | 14.05 | 14.54 | 27.0M |
| 2025-04-11 | 14.23 | 14.83 | 14.01 | 14.56 | 37.1M |
| 2025-04-10 | 12.74 | 14.11 | 12.68 | 14.11 | 20.9M |
| 2025-04-09 | 12.55 | 13.07 | 11.58 | 12.83 | 20.6M |
| 2025-04-08 | 11.55 | 12.93 | 11.55 | 12.70 | 17.8M |
| 2025-04-07 | 12.70 | 13.03 | 12.17 | 12.17 | 9.6M |
| 2025-04-03 | 13.13 | 13.65 | 13.13 | 13.52 | 10.1M |
| 2025-04-02 | 13.28 | 13.77 | 13.19 | 13.47 | 11.5M |
| 2025-04-01 | 13.33 | 13.44 | 13.26 | 13.27 | 5.1M |
| 2025-03-31 | 13.25 | 13.35 | 13.00 | 13.31 | 8.5M |
| 2025-03-28 | 13.71 | 13.73 | 13.33 | 13.34 | 9.2M |
| 2025-03-27 | 13.96 | 14.12 | 13.77 | 13.79 | 7.4M |
| 2025-03-26 | 13.74 | 13.92 | 13.50 | 13.90 | 7.1M |
| 2025-03-25 | 14.26 | 14.35 | 13.71 | 13.73 | 10.4M |
| 2025-03-24 | 14.23 | 14.40 | 13.72 | 14.19 | 11.2M |
| 2025-03-21 | 14.60 | 14.67 | 14.20 | 14.26 | 11.5M |
| 2025-03-20 | 14.86 | 14.90 | 14.68 | 14.71 | 10.9M |
| 2025-03-19 | 15.00 | 15.06 | 14.75 | 14.82 | 12.5M |
| 2025-03-18 | 15.50 | 15.56 | 15.01 | 15.11 | 17.7M |
| 2025-03-17 | 15.70 | 16.25 | 15.33 | 15.40 | 25.5M |
| 2025-03-14 | 14.79 | 15.67 | 14.79 | 15.53 | 28.7M |
| 2025-03-13 | 15.66 | 15.69 | 14.60 | 14.81 | 22.8M |
| 2025-03-12 | 15.85 | 15.94 | 15.52 | 15.72 | 17.3M |
| 2025-03-11 | 15.50 | 15.90 | 15.44 | 15.83 | 15.7M |
| 2025-03-10 | 15.67 | 16.01 | 15.15 | 15.88 | 22.4M |
| 2025-03-07 | 16.28 | 16.55 | 15.61 | 15.77 | 27.0M |
| 2025-03-06 | 16.08 | 16.57 | 15.71 | 16.38 | 32.8M |
| 2025-03-05 | 15.92 | 16.70 | 15.40 | 16.28 | 30.2M |
| 2025-03-04 | 16.59 | 16.59 | 15.75 | 16.06 | 40.6M |
| 2025-03-03 | 16.48 | 17.93 | 15.78 | 17.46 | 62.6M |
| 2025-02-28 | 16.30 | 17.70 | 15.93 | 16.30 | 74.4M |
| 2025-02-27 | 14.98 | 16.14 | 14.76 | 16.14 | 60.9M |
| 2025-02-26 | 14.65 | 14.78 | 14.45 | 14.67 | 14.0M |
| 2025-02-25 | 14.50 | 14.90 | 14.50 | 14.56 | 14.7M |
| 2025-02-24 | 15.19 | 15.35 | 14.63 | 14.70 | 20.9M |
| 2025-02-21 | 14.94 | 15.06 | 14.57 | 14.90 | 18.9M |
| 2025-02-20 | 14.84 | 15.20 | 14.84 | 15.04 | 17.5M |
| 2025-02-19 | 14.52 | 14.83 | 14.44 | 14.80 | 16.3M |
| 2025-02-18 | 15.50 | 15.65 | 14.46 | 14.52 | 24.5M |
| 2025-02-17 | 15.03 | 15.57 | 14.92 | 15.52 | 23.8M |
| 2025-02-14 | 15.89 | 15.89 | 15.10 | 15.18 | 31.5M |
| 2025-02-13 | 16.01 | 16.47 | 15.57 | 15.99 | 34.5M |
| 2025-02-12 | 16.11 | 16.28 | 15.80 | 16.17 | 30.4M |
| 2025-02-11 | 16.03 | 16.30 | 15.68 | 16.15 | 37.9M |
| 2025-02-10 | 15.51 | 16.06 | 15.50 | 16.03 | 36.9M |
| 2025-02-07 | 15.48 | 15.75 | 15.19 | 15.51 | 30.8M |
| 2025-02-06 | 15.19 | 15.51 | 15.06 | 15.48 | 26.9M |
| 2025-02-05 | 15.20 | 15.45 | 15.01 | 15.28 | 28.0M |
| 2025-01-27 | 16.56 | 16.84 | 15.16 | 15.20 | 34.5M |
| 2025-01-24 | 17.10 | 17.12 | 16.21 | 16.34 | 45.0M |
| 2025-01-23 | 16.79 | 17.65 | 16.47 | 17.63 | 60.9M |
| 2025-01-22 | 17.99 | 18.00 | 16.82 | 16.82 | 53.7M |
| 2025-01-21 | 19.99 | 20.02 | 18.46 | 18.69 | 65.9M |
| 2025-01-20 | 20.03 | 22.80 | 20.03 | 20.51 | 75.7M |
| 2025-01-17 | 22.30 | 22.88 | 22.14 | 22.14 | 15.9M |
| 2025-01-16 | 23.30 | 24.60 | 21.00 | 24.60 | 96.0M |
| 2025-01-15 | 22.36 | 22.36 | 22.36 | 22.36 | 2.7M |
| 2025-01-14 | 19.40 | 20.33 | 18.70 | 20.33 | 36.6M |
| 2025-01-13 | 16.08 | 18.48 | 15.12 | 18.48 | 70.3M |
| 2025-01-10 | 16.18 | 16.80 | 16.16 | 16.80 | 58.6M |
| 2025-01-09 | 13.76 | 15.27 | 13.23 | 15.27 | 28.9M |
| 2025-01-08 | 12.94 | 14.45 | 12.75 | 13.88 | 43.6M |
| 2025-01-07 | 12.65 | 13.53 | 12.40 | 13.30 | 44.7M |
| 2025-01-06 | 14.30 | 14.41 | 13.73 | 13.73 | 35.6M |
| 2025-01-03 | 17.40 | 17.68 | 15.26 | 15.26 | 60.7M |
| 2025-01-02 | 16.52 | 16.96 | 16.20 | 16.96 | 18.0M |