12.32
Last Update: 2025-09-30
| 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 | 11.42 | 11.43 | 10.95 | 10.99 | 9.1M |
| 2024-12-30 | 11.56 | 11.58 | 11.27 | 11.40 | 8.8M |
| 2024-12-27 | 11.58 | 11.79 | 11.51 | 11.56 | 14.9M |
| 2024-12-26 | 11.20 | 11.48 | 11.20 | 11.33 | 7.4M |
| 2024-12-25 | 11.57 | 11.63 | 11.05 | 11.21 | 12.6M |
| 2024-12-24 | 11.78 | 11.91 | 11.41 | 11.59 | 13.7M |
| 2024-12-23 | 12.30 | 12.31 | 11.69 | 11.77 | 12.7M |
| 2024-12-20 | 12.06 | 12.32 | 11.96 | 12.28 | 10.8M |
| 2024-12-19 | 11.98 | 12.10 | 11.79 | 12.06 | 10.7M |
| 2024-12-18 | 12.17 | 12.21 | 11.94 | 12.10 | 9.2M |
| 2024-12-17 | 12.40 | 12.52 | 12.00 | 12.02 | 13.2M |
| 2024-12-16 | 12.80 | 12.92 | 12.36 | 12.46 | 17.0M |
| 2024-12-13 | 13.39 | 13.39 | 12.86 | 12.87 | 22.8M |
| 2024-12-12 | 13.51 | 13.85 | 13.41 | 13.52 | 17.5M |
| 2024-12-11 | 13.36 | 13.68 | 13.36 | 13.63 | 17.8M |
| 2024-12-10 | 13.84 | 13.99 | 13.40 | 13.43 | 23.9M |
| 2024-12-09 | 13.68 | 13.77 | 13.36 | 13.51 | 25.0M |
| 2024-12-06 | 13.75 | 14.21 | 13.56 | 13.89 | 44.5M |
| 2024-12-05 | 12.88 | 13.34 | 12.85 | 13.34 | 20.1M |
| 2024-12-04 | 13.06 | 13.15 | 12.89 | 12.94 | 16.3M |
| 2024-12-03 | 13.04 | 13.52 | 13.00 | 13.22 | 25.7M |
| 2024-12-02 | 12.85 | 13.14 | 12.81 | 13.13 | 18.9M |
| 2024-11-29 | 12.64 | 12.95 | 12.43 | 12.83 | 16.9M |
| 2024-11-28 | 12.69 | 13.10 | 12.56 | 12.71 | 15.5M |
| 2024-11-27 | 12.23 | 12.69 | 11.96 | 12.69 | 17.0M |
| 2024-11-26 | 12.73 | 12.99 | 12.38 | 12.40 | 17.7M |
| 2024-11-25 | 12.80 | 13.01 | 12.41 | 12.82 | 24.8M |
| 2024-11-22 | 12.91 | 14.34 | 12.63 | 13.18 | 45.2M |
| 2024-11-21 | 13.02 | 13.29 | 12.71 | 12.96 | 18.8M |
| 2024-11-20 | 12.54 | 13.05 | 12.38 | 13.05 | 20.0M |
| 2024-11-19 | 12.33 | 12.56 | 12.05 | 12.55 | 17.6M |
| 2024-11-18 | 12.86 | 12.97 | 11.93 | 12.17 | 22.1M |
| 2024-11-15 | 13.41 | 13.58 | 12.73 | 12.77 | 22.8M |
| 2024-11-14 | 13.90 | 13.98 | 13.39 | 13.41 | 18.2M |
| 2024-11-13 | 13.88 | 14.19 | 13.46 | 13.92 | 24.7M |
| 2024-11-12 | 14.79 | 14.87 | 13.94 | 14.11 | 38.1M |
| 2024-11-11 | 14.50 | 14.82 | 14.13 | 14.73 | 42.1M |
| 2024-11-08 | 14.18 | 14.96 | 14.15 | 14.44 | 46.9M |
| 2024-11-07 | 13.90 | 14.59 | 13.60 | 14.15 | 41.8M |
| 2024-11-06 | 14.75 | 15.18 | 14.27 | 14.36 | 62.0M |
| 2024-11-05 | 13.48 | 14.57 | 13.42 | 14.49 | 56.2M |
| 2024-11-04 | 13.00 | 13.43 | 12.89 | 13.42 | 26.7M |
| 2024-11-01 | 13.96 | 14.60 | 13.22 | 13.25 | 50.7M |
| 2024-10-31 | 13.85 | 14.27 | 13.58 | 14.00 | 41.8M |
| 2024-10-30 | 13.81 | 14.12 | 13.57 | 13.93 | 35.4M |
| 2024-10-29 | 14.55 | 14.93 | 13.95 | 13.99 | 57.8M |
| 2024-10-28 | 15.10 | 15.29 | 14.55 | 14.75 | 55.0M |
| 2024-10-25 | 14.30 | 15.35 | 14.30 | 14.68 | 63.4M |
| 2024-10-24 | 15.09 | 15.26 | 14.36 | 14.63 | 69.3M |
| 2024-10-23 | 14.01 | 16.90 | 13.93 | 15.71 | 134.4M |
| 2024-10-22 | 15.66 | 16.42 | 14.54 | 14.61 | 151.4M |
| 2024-10-21 | 11.99 | 14.18 | 11.99 | 14.18 | 75.2M |
| 2024-10-18 | 11.40 | 12.18 | 11.16 | 11.82 | 50.0M |
| 2024-10-17 | 11.89 | 12.11 | 11.50 | 11.57 | 38.4M |
| 2024-10-16 | 11.88 | 12.38 | 11.48 | 11.97 | 43.4M |
| 2024-10-15 | 11.35 | 12.45 | 11.30 | 11.99 | 64.3M |
| 2024-10-14 | 11.57 | 12.98 | 11.40 | 11.89 | 61.2M |
| 2024-10-11 | 11.80 | 11.80 | 10.77 | 11.28 | 43.2M |
| 2024-10-10 | 10.98 | 13.00 | 10.98 | 12.32 | 76.1M |
| 2024-10-09 | 11.50 | 11.83 | 10.93 | 10.99 | 48.2M |
| 2024-10-08 | 12.18 | 12.18 | 10.91 | 12.17 | 76.6M |
| 2024-09-30 | 9.10 | 10.25 | 8.93 | 10.15 | 40.2M |
| 2024-09-27 | 8.54 | 8.90 | 8.37 | 8.79 | 21.5M |
| 2024-09-26 | 8.10 | 8.30 | 8.08 | 8.30 | 11.7M |
| 2024-09-25 | 8.20 | 8.31 | 8.09 | 8.16 | 15.0M |
| 2024-09-24 | 7.96 | 8.12 | 7.86 | 8.12 | 11.6M |
| 2024-09-23 | 7.73 | 8.02 | 7.70 | 7.94 | 8.7M |
| 2024-09-20 | 7.80 | 7.81 | 7.69 | 7.75 | 5.1M |
| 2024-09-19 | 7.62 | 7.81 | 7.55 | 7.75 | 6.3M |
| 2024-09-18 | 7.68 | 7.76 | 7.44 | 7.58 | 6.6M |
| 2024-09-13 | 7.86 | 7.90 | 7.73 | 7.73 | 6.7M |
| 2024-09-12 | 7.68 | 7.86 | 7.68 | 7.77 | 6.2M |
| 2024-09-11 | 7.82 | 7.85 | 7.68 | 7.72 | 4.3M |
| 2024-09-10 | 7.74 | 7.87 | 7.58 | 7.83 | 6.0M |
| 2024-09-09 | 7.68 | 7.81 | 7.62 | 7.72 | 5.5M |
| 2024-09-06 | 7.90 | 7.95 | 7.76 | 7.77 | 5.5M |
| 2024-09-05 | 7.78 | 7.93 | 7.75 | 7.89 | 6.2M |
| 2024-09-04 | 7.82 | 7.84 | 7.72 | 7.74 | 6.8M |
| 2024-09-03 | 7.84 | 8.05 | 7.78 | 7.89 | 10.5M |
| 2024-09-02 | 8.03 | 8.03 | 7.71 | 7.71 | 11.2M |
| 2024-08-30 | 7.90 | 8.16 | 7.85 | 8.03 | 10.7M |
| 2024-08-29 | 7.80 | 7.97 | 7.65 | 7.90 | 10.2M |
| 2024-08-28 | 8.00 | 8.12 | 7.92 | 7.98 | 5.6M |
| 2024-08-27 | 8.28 | 8.30 | 7.98 | 8.01 | 6.9M |
| 2024-08-26 | 8.27 | 8.33 | 8.18 | 8.30 | 5.0M |
| 2024-08-23 | 8.30 | 8.44 | 8.14 | 8.22 | 6.5M |
| 2024-08-22 | 8.44 | 8.55 | 8.31 | 8.33 | 6.4M |
| 2024-08-21 | 8.58 | 8.58 | 8.43 | 8.44 | 4.6M |
| 2024-08-20 | 8.63 | 8.64 | 8.41 | 8.47 | 6.1M |
| 2024-08-19 | 8.72 | 8.74 | 8.52 | 8.66 | 6.0M |
| 2024-08-16 | 8.85 | 8.89 | 8.62 | 8.65 | 7.7M |
| 2024-08-15 | 8.79 | 8.91 | 8.64 | 8.85 | 7.5M |
| 2024-08-14 | 8.86 | 8.91 | 8.74 | 8.78 | 6.9M |
| 2024-08-13 | 8.71 | 8.92 | 8.67 | 8.86 | 9.3M |
| 2024-08-12 | 8.87 | 8.88 | 8.62 | 8.66 | 7.2M |
| 2024-08-09 | 9.07 | 9.20 | 8.86 | 8.87 | 11.0M |
| 2024-08-08 | 9.51 | 9.51 | 8.98 | 9.03 | 17.2M |
| 2024-08-07 | 9.63 | 9.70 | 9.38 | 9.50 | 17.2M |
| 2024-08-06 | 9.25 | 9.42 | 9.06 | 9.34 | 13.1M |
| 2024-08-05 | 9.41 | 9.73 | 9.10 | 9.12 | 19.8M |
| 2024-08-02 | 9.60 | 9.86 | 9.52 | 9.57 | 19.6M |
| 2024-08-01 | 9.52 | 9.92 | 9.40 | 9.71 | 25.8M |
| 2024-07-31 | 9.09 | 9.81 | 9.08 | 9.63 | 25.1M |
| 2024-07-30 | 9.00 | 9.20 | 8.89 | 9.12 | 12.5M |
| 2024-07-29 | 8.89 | 9.12 | 8.85 | 9.05 | 13.7M |
| 2024-07-26 | 8.51 | 8.90 | 8.50 | 8.86 | 12.3M |
| 2024-07-25 | 8.44 | 8.62 | 8.30 | 8.51 | 6.9M |
| 2024-07-24 | 8.54 | 8.74 | 8.46 | 8.51 | 7.7M |
| 2024-07-23 | 8.77 | 8.85 | 8.55 | 8.55 | 6.6M |
| 2024-07-22 | 8.78 | 8.90 | 8.70 | 8.82 | 9.9M |
| 2024-07-19 | 8.50 | 8.68 | 8.46 | 8.60 | 7.4M |
| 2024-07-18 | 8.50 | 8.62 | 8.22 | 8.52 | 10.6M |
| 2024-07-17 | 8.80 | 8.80 | 8.56 | 8.56 | 7.6M |
| 2024-07-16 | 8.72 | 8.84 | 8.65 | 8.83 | 7.2M |
| 2024-07-15 | 9.02 | 9.15 | 8.80 | 8.83 | 10.3M |
| 2024-07-12 | 9.13 | 9.15 | 8.88 | 8.91 | 8.2M |
| 2024-07-11 | 9.04 | 9.14 | 8.95 | 9.12 | 9.0M |
| 2024-07-10 | 8.92 | 8.99 | 8.77 | 8.88 | 8.1M |
| 2024-07-09 | 8.69 | 8.90 | 8.53 | 8.86 | 10.5M |
| 2024-07-08 | 8.99 | 8.99 | 8.69 | 8.71 | 7.6M |
| 2024-07-05 | 8.90 | 9.04 | 8.76 | 9.00 | 8.3M |
| 2024-07-04 | 9.10 | 9.21 | 8.89 | 8.90 | 8.6M |
| 2024-07-03 | 9.27 | 9.32 | 9.10 | 9.13 | 8.7M |
| 2024-07-02 | 9.34 | 9.57 | 9.22 | 9.38 | 14.2M |
| 2024-07-01 | 9.21 | 9.30 | 9.00 | 9.29 | 10.0M |
| 2024-06-28 | 9.01 | 9.34 | 9.00 | 9.20 | 13.7M |
| 2024-06-27 | 9.22 | 9.26 | 8.95 | 8.95 | 10.5M |
| 2024-06-26 | 8.95 | 9.25 | 8.74 | 9.21 | 11.9M |
| 2024-06-25 | 9.00 | 9.14 | 8.80 | 8.94 | 12.2M |
| 2024-06-24 | 9.38 | 9.43 | 8.85 | 8.86 | 14.2M |
| 2024-06-21 | 9.27 | 9.51 | 9.19 | 9.34 | 10.1M |
| 2024-06-20 | 9.83 | 9.85 | 9.31 | 9.34 | 20.8M |
| 2024-06-19 | 9.80 | 10.12 | 9.71 | 9.92 | 24.3M |
| 2024-06-18 | 9.55 | 9.85 | 9.39 | 9.80 | 17.9M |
| 2024-06-17 | 9.52 | 9.75 | 9.45 | 9.50 | 11.4M |
| 2024-06-14 | 9.61 | 9.65 | 9.38 | 9.61 | 11.9M |
| 2024-06-13 | 9.68 | 9.74 | 9.55 | 9.60 | 13.3M |
| 2024-06-12 | 9.50 | 9.88 | 9.45 | 9.76 | 17.2M |
| 2024-06-11 | 9.35 | 9.60 | 9.10 | 9.55 | 15.3M |
| 2024-06-07 | 9.41 | 9.61 | 9.25 | 9.40 | 18.2M |
| 2024-06-06 | 10.00 | 10.07 | 9.30 | 9.33 | 32.9M |
| 2024-06-05 | 9.93 | 10.35 | 9.92 | 10.07 | 23.8M |
| 2024-06-04 | 10.00 | 10.19 | 9.75 | 9.99 | 22.0M |
| 2024-06-03 | 10.36 | 10.58 | 9.95 | 10.12 | 29.5M |
| 2024-05-31 | 10.12 | 10.39 | 10.01 | 10.21 | 21.8M |
| 2024-05-30 | 10.00 | 10.35 | 9.80 | 10.12 | 24.1M |
| 2024-05-29 | 10.45 | 10.79 | 9.94 | 10.15 | 30.5M |
| 2024-05-28 | 10.60 | 10.75 | 10.32 | 10.38 | 26.8M |
| 2024-05-27 | 10.66 | 10.93 | 10.30 | 10.63 | 40.8M |
| 2024-05-24 | 11.08 | 11.93 | 10.80 | 10.83 | 65.0M |
| 2024-05-23 | 11.75 | 12.55 | 11.24 | 11.41 | 79.0M |
| 2024-05-22 | 11.45 | 11.83 | 11.34 | 11.65 | 40.7M |
| 2024-05-21 | 11.88 | 12.09 | 11.48 | 11.53 | 47.0M |
| 2024-05-20 | 11.57 | 12.36 | 11.39 | 12.29 | 72.9M |
| 2024-05-17 | 10.69 | 11.37 | 10.42 | 11.36 | 54.9M |
| 2024-05-16 | 10.43 | 10.76 | 10.33 | 10.48 | 30.4M |
| 2024-05-15 | 10.38 | 11.01 | 10.35 | 10.53 | 45.3M |
| 2024-05-14 | 10.37 | 10.52 | 10.13 | 10.32 | 28.0M |
| 2024-05-13 | 10.86 | 11.11 | 10.31 | 10.50 | 49.9M |
| 2024-05-10 | 11.10 | 11.99 | 11.10 | 11.43 | 59.1M |
| 2024-05-09 | 10.96 | 11.46 | 10.78 | 11.19 | 41.3M |
| 2024-05-08 | 11.40 | 11.40 | 10.88 | 11.04 | 42.7M |
| 2024-05-07 | 10.78 | 11.89 | 10.56 | 11.76 | 75.0M |
| 2024-05-06 | 11.07 | 11.24 | 10.86 | 10.96 | 52.9M |
| 2024-04-30 | 11.95 | 12.30 | 11.13 | 11.15 | 76.0M |
| 2024-04-29 | 11.91 | 12.55 | 11.47 | 11.99 | 112.0M |
| 2024-04-26 | 9.08 | 10.88 | 9.08 | 10.88 | 49.4M |
| 2024-04-25 | 9.46 | 9.70 | 8.91 | 9.07 | 34.5M |
| 2024-04-24 | 8.79 | 9.18 | 8.79 | 8.93 | 22.8M |
| 2024-04-23 | 9.05 | 9.41 | 8.78 | 8.86 | 36.2M |
| 2024-04-22 | 8.12 | 9.78 | 8.12 | 9.19 | 39.9M |
| 2024-04-19 | 7.45 | 8.45 | 7.42 | 8.15 | 20.9M |
| 2024-04-18 | 7.55 | 7.91 | 7.46 | 7.59 | 11.4M |
| 2024-04-17 | 7.08 | 7.48 | 7.00 | 7.45 | 9.6M |
| 2024-04-16 | 7.50 | 7.54 | 6.71 | 6.86 | 13.8M |
| 2024-04-15 | 7.97 | 8.22 | 7.58 | 7.73 | 10.9M |
| 2024-04-12 | 7.97 | 8.18 | 7.95 | 7.97 | 8.0M |
| 2024-04-11 | 8.20 | 8.20 | 7.99 | 8.00 | 8.5M |
| 2024-04-10 | 8.47 | 8.48 | 8.02 | 8.20 | 13.3M |
| 2024-04-09 | 8.55 | 8.71 | 8.38 | 8.56 | 10.3M |
| 2024-04-08 | 8.75 | 8.79 | 8.46 | 8.47 | 11.4M |
| 2024-04-03 | 9.09 | 9.13 | 8.76 | 8.86 | 16.4M |
| 2024-04-02 | 9.50 | 9.59 | 9.18 | 9.25 | 27.8M |
| 2024-04-01 | 9.40 | 9.98 | 9.31 | 9.60 | 39.7M |
| 2024-03-29 | 8.66 | 9.39 | 8.66 | 9.25 | 30.2M |
| 2024-03-28 | 8.21 | 8.92 | 8.21 | 8.83 | 25.6M |
| 2024-03-27 | 8.60 | 8.60 | 8.02 | 8.10 | 18.1M |
| 2024-03-26 | 8.88 | 8.97 | 8.43 | 8.64 | 20.2M |
| 2024-03-25 | 8.77 | 9.58 | 8.77 | 8.97 | 32.7M |
| 2024-03-22 | 8.95 | 9.00 | 8.71 | 8.76 | 20.0M |
| 2024-03-21 | 8.55 | 9.14 | 8.54 | 9.13 | 29.2M |
| 2024-03-20 | 8.51 | 8.68 | 8.48 | 8.67 | 9.8M |
| 2024-03-19 | 8.49 | 8.57 | 8.39 | 8.48 | 9.4M |
| 2024-03-18 | 8.27 | 8.55 | 8.27 | 8.49 | 11.4M |
| 2024-03-15 | 8.08 | 8.27 | 8.08 | 8.27 | 10.7M |
| 2024-03-14 | 8.22 | 8.29 | 8.00 | 8.10 | 12.0M |
| 2024-03-13 | 8.43 | 8.48 | 8.21 | 8.29 | 14.2M |
| 2024-03-12 | 8.15 | 8.43 | 8.05 | 8.39 | 20.7M |
| 2024-03-11 | 8.09 | 8.20 | 7.94 | 8.13 | 16.5M |
| 2024-03-08 | 7.90 | 8.24 | 7.87 | 8.22 | 24.1M |
| 2024-03-07 | 7.89 | 8.02 | 7.67 | 7.78 | 10.8M |
| 2024-03-06 | 7.90 | 8.05 | 7.75 | 7.92 | 12.3M |
| 2024-03-05 | 7.86 | 8.11 | 7.71 | 7.90 | 15.8M |
| 2024-03-04 | 7.96 | 8.27 | 7.60 | 7.93 | 18.4M |
| 2024-03-01 | 7.71 | 7.93 | 7.65 | 7.89 | 12.3M |
| 2024-02-29 | 7.30 | 7.66 | 7.26 | 7.65 | 12.2M |
| 2024-02-28 | 7.96 | 8.19 | 7.30 | 7.32 | 20.3M |
| 2024-02-27 | 7.62 | 7.96 | 7.55 | 7.96 | 12.7M |
| 2024-02-26 | 7.57 | 7.81 | 7.47 | 7.68 | 13.6M |
| 2024-02-23 | 7.27 | 7.52 | 7.20 | 7.52 | 12.8M |
| 2024-02-22 | 6.89 | 7.24 | 6.89 | 7.24 | 12.4M |
| 2024-02-21 | 6.78 | 7.19 | 6.70 | 6.91 | 12.0M |
| 2024-02-20 | 6.73 | 6.87 | 6.53 | 6.84 | 8.6M |
| 2024-02-19 | 6.46 | 6.82 | 6.42 | 6.68 | 14.9M |
| 2024-02-08 | 5.74 | 6.32 | 5.73 | 6.31 | 14.4M |
| 2024-02-07 | 5.87 | 6.14 | 5.61 | 5.74 | 15.7M |
| 2024-02-06 | 5.58 | 6.10 | 5.17 | 5.87 | 17.7M |
| 2024-02-05 | 6.68 | 6.68 | 5.63 | 5.71 | 20.8M |
| 2024-02-02 | 7.18 | 7.38 | 6.43 | 6.70 | 11.7M |
| 2024-02-01 | 7.28 | 7.44 | 7.08 | 7.24 | 9.2M |
| 2024-01-31 | 7.80 | 7.88 | 7.25 | 7.28 | 11.5M |
| 2024-01-30 | 8.14 | 8.22 | 7.89 | 7.91 | 5.6M |
| 2024-01-29 | 8.47 | 8.57 | 8.10 | 8.12 | 8.2M |
| 2024-01-26 | 8.63 | 8.76 | 8.47 | 8.50 | 6.4M |
| 2024-01-25 | 8.24 | 8.56 | 8.19 | 8.55 | 7.1M |
| 2024-01-24 | 8.25 | 8.34 | 7.98 | 8.26 | 7.6M |
| 2024-01-23 | 8.18 | 8.30 | 8.03 | 8.23 | 6.8M |
| 2024-01-22 | 8.80 | 8.84 | 8.05 | 8.17 | 7.8M |
| 2024-01-19 | 8.89 | 8.99 | 8.78 | 8.81 | 4.0M |
| 2024-01-18 | 9.07 | 9.07 | 8.61 | 8.89 | 9.0M |
| 2024-01-17 | 9.38 | 9.38 | 9.06 | 9.07 | 5.3M |
| 2024-01-16 | 9.60 | 9.60 | 9.25 | 9.39 | 8.6M |
| 2024-01-15 | 9.80 | 9.80 | 9.53 | 9.57 | 11.6M |
| 2024-01-12 | 9.72 | 10.17 | 9.72 | 9.99 | 15.5M |
| 2024-01-11 | 9.53 | 9.82 | 9.52 | 9.76 | 5.7M |
| 2024-01-10 | 9.77 | 9.80 | 9.55 | 9.58 | 4.1M |
| 2024-01-09 | 9.75 | 9.89 | 9.72 | 9.78 | 3.9M |
| 2024-01-08 | 9.97 | 10.00 | 9.75 | 9.75 | 5.3M |
| 2024-01-05 | 10.25 | 10.27 | 9.95 | 9.98 | 5.8M |
| 2024-01-04 | 10.21 | 10.35 | 10.20 | 10.28 | 3.4M |
| 2024-01-03 | 10.29 | 10.33 | 10.14 | 10.25 | 5.5M |
| 2024-01-02 | 10.47 | 10.55 | 10.34 | 10.39 | 7.6M |