12.20
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 | 6.77 | 6.77 | 6.45 | 6.46 | 61.5M |
| 2024-12-30 | 7.06 | 7.06 | 6.70 | 6.74 | 71.1M |
| 2024-12-27 | 7.13 | 7.30 | 6.87 | 6.96 | 119.3M |
| 2024-12-26 | 7.36 | 7.59 | 7.24 | 7.24 | 140.3M |
| 2024-12-25 | 8.90 | 8.90 | 8.04 | 8.04 | 152.0M |
| 2024-12-24 | 8.27 | 8.95 | 8.23 | 8.93 | 163.8M |
| 2024-12-23 | 8.20 | 8.58 | 8.12 | 8.34 | 114.1M |
| 2024-12-20 | 8.19 | 8.36 | 8.13 | 8.18 | 67.2M |
| 2024-12-19 | 7.90 | 8.35 | 7.82 | 8.23 | 84.7M |
| 2024-12-18 | 7.78 | 8.05 | 7.74 | 7.98 | 51.5M |
| 2024-12-17 | 7.91 | 8.09 | 7.74 | 7.83 | 55.1M |
| 2024-12-16 | 8.08 | 8.14 | 7.89 | 7.96 | 53.1M |
| 2024-12-13 | 8.31 | 8.38 | 8.06 | 8.07 | 80.3M |
| 2024-12-12 | 8.35 | 8.72 | 8.31 | 8.43 | 92.9M |
| 2024-12-11 | 8.03 | 8.35 | 7.95 | 8.35 | 90.1M |
| 2024-12-10 | 8.39 | 8.59 | 8.05 | 8.09 | 143.8M |
| 2024-12-09 | 7.87 | 8.25 | 7.83 | 8.21 | 108.0M |
| 2024-12-06 | 7.70 | 8.12 | 7.70 | 7.95 | 112.9M |
| 2024-12-05 | 7.46 | 7.78 | 7.40 | 7.75 | 69.8M |
| 2024-12-04 | 7.56 | 7.82 | 7.43 | 7.46 | 55.3M |
| 2024-12-03 | 7.68 | 7.74 | 7.51 | 7.61 | 51.3M |
| 2024-12-02 | 7.70 | 7.73 | 7.41 | 7.66 | 93.8M |
| 2024-11-29 | 7.51 | 7.87 | 7.48 | 7.74 | 80.7M |
| 2024-11-28 | 7.19 | 7.76 | 7.19 | 7.55 | 100.9M |
| 2024-11-27 | 7.18 | 7.28 | 6.96 | 7.25 | 62.1M |
| 2024-11-26 | 7.31 | 7.48 | 7.17 | 7.23 | 59.2M |
| 2024-11-25 | 7.27 | 7.43 | 6.99 | 7.29 | 70.5M |
| 2024-11-22 | 7.46 | 7.80 | 7.27 | 7.27 | 82.5M |
| 2024-11-21 | 7.36 | 7.55 | 7.33 | 7.47 | 56.2M |
| 2024-11-20 | 7.23 | 7.56 | 7.18 | 7.42 | 66.1M |
| 2024-11-19 | 7.11 | 7.29 | 6.99 | 7.27 | 70.4M |
| 2024-11-18 | 7.79 | 7.88 | 7.08 | 7.16 | 117.9M |
| 2024-11-15 | 7.55 | 8.04 | 7.48 | 7.80 | 139.7M |
| 2024-11-14 | 7.56 | 7.85 | 7.46 | 7.62 | 100.4M |
| 2024-11-13 | 7.56 | 7.68 | 7.30 | 7.60 | 71.1M |
| 2024-11-12 | 7.62 | 7.84 | 7.51 | 7.60 | 95.9M |
| 2024-11-11 | 7.73 | 7.83 | 7.43 | 7.62 | 139.5M |
| 2024-11-08 | 8.20 | 8.46 | 7.79 | 7.92 | 213.2M |
| 2024-11-07 | 7.38 | 8.16 | 7.35 | 8.16 | 207.3M |
| 2024-11-06 | 7.26 | 7.56 | 7.21 | 7.42 | 149.3M |
| 2024-11-05 | 7.09 | 7.62 | 6.97 | 7.30 | 186.4M |
| 2024-11-04 | 6.72 | 7.36 | 6.60 | 7.14 | 191.7M |
| 2024-11-01 | 6.48 | 6.87 | 6.28 | 6.71 | 181.2M |
| 2024-10-31 | 6.49 | 6.60 | 6.39 | 6.48 | 97.7M |
| 2024-10-30 | 6.30 | 6.53 | 6.26 | 6.49 | 86.0M |
| 2024-10-29 | 6.53 | 6.80 | 6.36 | 6.37 | 119.6M |
| 2024-10-28 | 6.35 | 6.63 | 6.35 | 6.54 | 101.9M |
| 2024-10-25 | 6.27 | 6.43 | 6.27 | 6.37 | 80.8M |
| 2024-10-24 | 6.56 | 6.56 | 6.21 | 6.26 | 126.0M |
| 2024-10-23 | 6.61 | 6.96 | 6.56 | 6.69 | 156.8M |
| 2024-10-22 | 6.65 | 6.82 | 6.55 | 6.64 | 111.6M |
| 2024-10-21 | 6.55 | 6.77 | 6.51 | 6.67 | 132.7M |
| 2024-10-18 | 6.58 | 6.81 | 6.41 | 6.66 | 189.1M |
| 2024-10-17 | 7.02 | 7.02 | 6.70 | 6.73 | 255.3M |
| 2024-10-16 | 6.71 | 7.39 | 6.66 | 7.22 | 358.6M |
| 2024-10-15 | 6.42 | 7.22 | 6.30 | 6.72 | 340.9M |
| 2024-10-14 | 5.89 | 6.56 | 5.89 | 6.56 | 209.3M |
| 2024-10-11 | 6.00 | 6.05 | 5.73 | 5.96 | 112.3M |
| 2024-10-10 | 5.90 | 6.32 | 5.49 | 6.04 | 180.2M |
| 2024-10-09 | 6.33 | 6.37 | 5.90 | 5.90 | 118.4M |
| 2024-10-08 | 6.82 | 6.82 | 6.13 | 6.55 | 222.9M |
| 2024-09-30 | 6.11 | 6.26 | 5.79 | 6.22 | 187.6M |
| 2024-09-27 | 5.65 | 5.86 | 5.65 | 5.78 | 81.7M |
| 2024-09-26 | 5.36 | 5.58 | 5.31 | 5.58 | 111.0M |
| 2024-09-25 | 5.55 | 5.73 | 5.42 | 5.46 | 137.2M |
| 2024-09-24 | 5.30 | 5.54 | 5.29 | 5.54 | 122.3M |
| 2024-09-23 | 5.29 | 5.39 | 5.22 | 5.31 | 59.2M |
| 2024-09-20 | 5.42 | 5.50 | 5.33 | 5.34 | 103.8M |
| 2024-09-19 | 5.11 | 5.60 | 5.09 | 5.44 | 154.1M |
| 2024-09-18 | 5.02 | 5.22 | 4.97 | 5.12 | 63.6M |
| 2024-09-13 | 5.03 | 5.30 | 5.03 | 5.06 | 87.3M |
| 2024-09-12 | 5.06 | 5.18 | 5.06 | 5.06 | 48.3M |
| 2024-09-11 | 5.07 | 5.13 | 5.04 | 5.08 | 42.7M |
| 2024-09-10 | 5.22 | 5.25 | 4.97 | 5.12 | 100.6M |
| 2024-09-09 | 5.21 | 5.39 | 5.16 | 5.21 | 94.3M |
| 2024-09-06 | 5.09 | 5.60 | 5.09 | 5.31 | 172.3M |
| 2024-09-05 | 5.18 | 5.21 | 5.05 | 5.13 | 81.7M |
| 2024-09-04 | 5.18 | 5.30 | 5.14 | 5.20 | 86.4M |
| 2024-09-03 | 5.29 | 5.38 | 5.12 | 5.20 | 120.4M |
| 2024-09-02 | 5.57 | 5.77 | 5.38 | 5.38 | 128.4M |
| 2024-08-30 | 5.50 | 5.84 | 5.36 | 5.67 | 181.8M |
| 2024-08-29 | 5.47 | 5.64 | 5.27 | 5.51 | 160.3M |
| 2024-08-28 | 5.77 | 5.78 | 5.42 | 5.49 | 171.6M |
| 2024-08-27 | 5.76 | 6.18 | 5.70 | 5.77 | 214.5M |
| 2024-08-26 | 6.20 | 6.68 | 6.05 | 6.18 | 291.0M |
| 2024-08-23 | 5.86 | 6.48 | 5.32 | 6.33 | 311.4M |
| 2024-08-22 | 6.35 | 6.41 | 5.89 | 5.89 | 262.3M |
| 2024-08-21 | 5.92 | 6.76 | 5.92 | 6.54 | 305.0M |
| 2024-08-20 | 6.00 | 6.34 | 5.89 | 6.17 | 384.4M |
| 2024-08-19 | 5.99 | 6.09 | 5.52 | 5.76 | 276.3M |
| 2024-08-16 | 6.01 | 6.58 | 5.70 | 6.01 | 371.7M |
| 2024-08-15 | 5.60 | 6.01 | 5.58 | 6.01 | 439.9M |
| 2024-08-14 | 5.46 | 5.46 | 5.46 | 5.46 | 30.3M |
| 2024-08-13 | 4.52 | 4.96 | 4.51 | 4.96 | 86.7M |
| 2024-08-12 | 5.12 | 5.12 | 4.50 | 4.51 | 111.0M |
| 2024-08-09 | 4.56 | 4.83 | 4.54 | 4.65 | 86.9M |
| 2024-08-08 | 4.41 | 4.75 | 4.35 | 4.62 | 115.2M |
| 2024-08-07 | 4.11 | 4.53 | 4.10 | 4.52 | 110.1M |
| 2024-08-06 | 4.12 | 4.17 | 4.08 | 4.12 | 18.4M |
| 2024-08-05 | 4.21 | 4.28 | 4.09 | 4.09 | 33.7M |
| 2024-08-02 | 4.30 | 4.33 | 4.23 | 4.24 | 21.8M |
| 2024-08-01 | 4.34 | 4.43 | 4.33 | 4.33 | 25.4M |
| 2024-07-31 | 4.18 | 4.44 | 4.17 | 4.36 | 38.7M |
| 2024-07-30 | 4.19 | 4.32 | 4.12 | 4.24 | 31.4M |
| 2024-07-29 | 4.29 | 4.34 | 4.17 | 4.18 | 28.7M |
| 2024-07-26 | 4.25 | 4.34 | 4.22 | 4.32 | 19.0M |
| 2024-07-25 | 4.20 | 4.32 | 4.18 | 4.24 | 22.2M |
| 2024-07-24 | 4.44 | 4.45 | 4.22 | 4.26 | 39.1M |
| 2024-07-23 | 4.60 | 4.68 | 4.41 | 4.42 | 47.4M |
| 2024-07-22 | 4.43 | 4.70 | 4.39 | 4.63 | 59.1M |
| 2024-07-19 | 4.39 | 4.62 | 4.26 | 4.49 | 61.3M |
| 2024-07-18 | 4.71 | 4.78 | 4.30 | 4.43 | 75.6M |
| 2024-07-17 | 4.59 | 4.96 | 4.54 | 4.72 | 80.8M |
| 2024-07-16 | 4.63 | 4.71 | 4.55 | 4.63 | 32.0M |
| 2024-07-15 | 4.57 | 4.75 | 4.50 | 4.63 | 38.5M |
| 2024-07-12 | 4.58 | 4.66 | 4.52 | 4.57 | 42.1M |
| 2024-07-11 | 4.45 | 4.75 | 4.37 | 4.58 | 77.5M |
| 2024-07-10 | 4.40 | 4.65 | 4.38 | 4.42 | 105.0M |
| 2024-07-09 | 4.29 | 4.31 | 4.08 | 4.23 | 47.4M |
| 2024-07-08 | 4.42 | 4.51 | 4.27 | 4.29 | 38.7M |
| 2024-07-05 | 4.51 | 4.52 | 4.30 | 4.40 | 50.3M |
| 2024-07-04 | 4.70 | 4.88 | 4.55 | 4.55 | 49.7M |
| 2024-07-03 | 4.63 | 4.73 | 4.53 | 4.71 | 47.0M |
| 2024-07-02 | 4.65 | 4.67 | 4.58 | 4.63 | 45.6M |
| 2024-07-01 | 4.49 | 4.73 | 4.42 | 4.71 | 84.6M |
| 2024-06-28 | 4.44 | 4.65 | 4.36 | 4.46 | 64.4M |
| 2024-06-27 | 4.48 | 4.74 | 4.41 | 4.54 | 70.4M |
| 2024-06-26 | 4.40 | 4.49 | 4.25 | 4.46 | 45.7M |
| 2024-06-25 | 4.50 | 4.59 | 4.40 | 4.49 | 56.8M |
| 2024-06-24 | 4.59 | 4.75 | 4.41 | 4.60 | 120.4M |
| 2024-06-21 | 4.17 | 4.59 | 4.11 | 4.59 | 110.5M |
| 2024-06-20 | 4.27 | 4.38 | 4.16 | 4.17 | 63.9M |
| 2024-06-19 | 3.90 | 4.33 | 3.87 | 4.33 | 90.7M |
| 2024-06-18 | 3.83 | 3.94 | 3.83 | 3.94 | 25.0M |
| 2024-06-17 | 3.91 | 3.92 | 3.80 | 3.83 | 20.8M |
| 2024-06-14 | 3.96 | 4.01 | 3.91 | 3.91 | 23.4M |
| 2024-06-13 | 3.95 | 3.99 | 3.88 | 3.96 | 38.5M |
| 2024-06-12 | 3.83 | 4.04 | 3.79 | 3.91 | 36.0M |
| 2024-06-11 | 3.86 | 3.88 | 3.71 | 3.83 | 29.1M |
| 2024-06-07 | 3.76 | 3.91 | 3.74 | 3.86 | 38.4M |
| 2024-06-06 | 4.01 | 4.08 | 3.64 | 3.76 | 70.4M |
| 2024-06-05 | 4.11 | 4.13 | 4.02 | 4.03 | 26.2M |
| 2024-06-04 | 4.24 | 4.25 | 4.00 | 4.15 | 39.0M |
| 2024-06-03 | 4.37 | 4.38 | 4.17 | 4.24 | 39.8M |
| 2024-05-31 | 4.32 | 4.51 | 4.28 | 4.42 | 48.4M |
| 2024-05-30 | 4.50 | 4.52 | 4.29 | 4.31 | 63.7M |
| 2024-05-29 | 4.51 | 4.63 | 4.50 | 4.56 | 38.9M |
| 2024-05-28 | 4.64 | 4.74 | 4.47 | 4.54 | 61.5M |
| 2024-05-27 | 4.76 | 4.93 | 4.56 | 4.69 | 85.2M |
| 2024-05-24 | 4.67 | 5.08 | 4.60 | 4.86 | 121.5M |
| 2024-05-23 | 4.74 | 4.87 | 4.60 | 4.65 | 111.5M |
| 2024-05-22 | 5.03 | 5.32 | 4.87 | 4.90 | 146.7M |
| 2024-05-21 | 5.18 | 5.41 | 4.93 | 5.03 | 215.5M |
| 2024-05-20 | 4.50 | 4.93 | 4.43 | 4.93 | 112.6M |
| 2024-05-17 | 4.48 | 4.74 | 4.32 | 4.48 | 103.3M |
| 2024-05-16 | 4.32 | 4.57 | 4.31 | 4.50 | 66.1M |
| 2024-05-15 | 4.47 | 4.53 | 4.37 | 4.39 | 53.6M |
| 2024-05-14 | 4.19 | 4.58 | 4.18 | 4.49 | 95.1M |
| 2024-05-13 | 4.39 | 4.41 | 4.16 | 4.18 | 52.7M |
| 2024-05-10 | 4.46 | 4.56 | 4.38 | 4.40 | 61.3M |
| 2024-05-09 | 4.35 | 4.50 | 4.19 | 4.40 | 93.6M |
| 2024-05-08 | 4.54 | 4.60 | 4.29 | 4.37 | 100.6M |
| 2024-05-07 | 4.31 | 4.76 | 4.23 | 4.58 | 185.2M |
| 2024-05-06 | 4.06 | 4.33 | 3.97 | 4.33 | 134.7M |
| 2024-04-30 | 3.60 | 3.94 | 3.58 | 3.94 | 110.9M |
| 2024-04-29 | 3.44 | 3.62 | 3.42 | 3.58 | 35.7M |
| 2024-04-26 | 3.42 | 3.54 | 3.35 | 3.46 | 27.3M |
| 2024-04-25 | 3.43 | 3.50 | 3.40 | 3.43 | 19.5M |
| 2024-04-24 | 3.40 | 3.51 | 3.37 | 3.45 | 25.5M |
| 2024-04-23 | 3.30 | 3.36 | 3.29 | 3.32 | 13.0M |
| 2024-04-22 | 3.37 | 3.38 | 3.23 | 3.28 | 15.3M |
| 2024-04-19 | 3.45 | 3.48 | 3.30 | 3.36 | 18.5M |
| 2024-04-18 | 3.49 | 3.50 | 3.33 | 3.42 | 22.8M |
| 2024-04-17 | 3.19 | 3.47 | 3.19 | 3.45 | 34.9M |
| 2024-04-16 | 3.49 | 3.49 | 3.16 | 3.17 | 38.0M |
| 2024-04-15 | 3.72 | 3.77 | 3.37 | 3.51 | 44.8M |
| 2024-04-12 | 3.81 | 3.84 | 3.73 | 3.74 | 20.5M |
| 2024-04-11 | 3.77 | 3.90 | 3.73 | 3.83 | 18.8M |
| 2024-04-10 | 3.95 | 3.95 | 3.75 | 3.81 | 30.9M |
| 2024-04-09 | 4.01 | 4.05 | 3.89 | 3.94 | 44.5M |
| 2024-04-08 | 4.08 | 4.20 | 3.98 | 4.09 | 48.3M |
| 2024-04-03 | 4.03 | 4.24 | 3.98 | 4.14 | 52.8M |
| 2024-04-02 | 4.09 | 4.11 | 4.00 | 4.02 | 22.3M |
| 2024-04-01 | 3.87 | 4.15 | 3.85 | 4.09 | 44.5M |
| 2024-03-29 | 3.88 | 3.88 | 3.80 | 3.85 | 15.0M |
| 2024-03-28 | 3.74 | 3.88 | 3.72 | 3.85 | 31.3M |
| 2024-03-27 | 3.95 | 3.97 | 3.72 | 3.74 | 30.4M |
| 2024-03-26 | 4.01 | 4.05 | 3.87 | 3.96 | 29.8M |
| 2024-03-25 | 4.11 | 4.17 | 4.01 | 4.05 | 27.0M |
| 2024-03-22 | 4.19 | 4.19 | 4.08 | 4.11 | 25.9M |
| 2024-03-21 | 4.25 | 4.31 | 4.10 | 4.20 | 49.3M |
| 2024-03-20 | 4.03 | 4.31 | 3.97 | 4.24 | 71.2M |
| 2024-03-19 | 3.98 | 4.13 | 3.95 | 4.03 | 44.0M |
| 2024-03-18 | 3.92 | 4.00 | 3.92 | 3.98 | 30.9M |
| 2024-03-15 | 3.84 | 3.93 | 3.81 | 3.92 | 25.9M |
| 2024-03-14 | 3.86 | 3.91 | 3.80 | 3.86 | 28.3M |
| 2024-03-13 | 3.88 | 3.92 | 3.80 | 3.85 | 31.4M |
| 2024-03-12 | 3.92 | 3.97 | 3.85 | 3.89 | 33.3M |
| 2024-03-11 | 3.99 | 3.99 | 3.88 | 3.93 | 43.9M |
| 2024-03-08 | 3.93 | 4.10 | 3.87 | 4.00 | 67.4M |
| 2024-03-07 | 3.88 | 4.07 | 3.82 | 3.92 | 54.3M |
| 2024-03-06 | 3.86 | 3.98 | 3.74 | 3.88 | 52.9M |
| 2024-03-05 | 3.95 | 4.11 | 3.90 | 3.91 | 52.3M |
| 2024-03-04 | 4.05 | 4.15 | 3.88 | 3.95 | 74.7M |
| 2024-03-01 | 3.69 | 4.04 | 3.69 | 4.04 | 69.1M |
| 2024-02-29 | 3.56 | 3.69 | 3.50 | 3.67 | 39.2M |
| 2024-02-28 | 3.83 | 4.01 | 3.53 | 3.57 | 64.6M |
| 2024-02-27 | 3.55 | 3.81 | 3.51 | 3.81 | 45.1M |
| 2024-02-26 | 3.59 | 3.65 | 3.53 | 3.56 | 28.8M |
| 2024-02-23 | 3.51 | 3.62 | 3.48 | 3.60 | 35.5M |
| 2024-02-22 | 3.32 | 3.57 | 3.30 | 3.48 | 40.3M |
| 2024-02-21 | 3.19 | 3.49 | 3.17 | 3.36 | 46.3M |
| 2024-02-20 | 3.16 | 3.28 | 3.10 | 3.22 | 40.2M |
| 2024-02-19 | 3.10 | 3.23 | 3.04 | 3.16 | 63.9M |
| 2024-02-08 | 2.75 | 3.03 | 2.74 | 3.03 | 64.1M |
| 2024-02-07 | 2.94 | 2.97 | 2.65 | 2.75 | 63.4M |
| 2024-02-06 | 2.94 | 3.02 | 2.73 | 2.89 | 75.2M |
| 2024-02-05 | 3.36 | 3.37 | 3.03 | 3.03 | 47.7M |
| 2024-02-02 | 3.64 | 3.68 | 3.28 | 3.37 | 59.5M |
| 2024-02-01 | 3.75 | 3.80 | 3.59 | 3.64 | 38.7M |
| 2024-01-31 | 3.91 | 4.00 | 3.75 | 3.76 | 35.9M |
| 2024-01-30 | 4.02 | 4.09 | 3.89 | 3.90 | 41.4M |
| 2024-01-29 | 4.14 | 4.27 | 4.04 | 4.07 | 54.0M |
| 2024-01-26 | 4.05 | 4.34 | 4.00 | 4.16 | 83.6M |
| 2024-01-25 | 3.90 | 4.05 | 3.86 | 4.04 | 33.7M |
| 2024-01-24 | 3.81 | 3.90 | 3.68 | 3.89 | 32.7M |
| 2024-01-23 | 3.77 | 3.85 | 3.73 | 3.81 | 30.1M |
| 2024-01-22 | 4.05 | 4.09 | 3.73 | 3.76 | 36.0M |
| 2024-01-19 | 4.10 | 4.13 | 4.03 | 4.07 | 19.0M |
| 2024-01-18 | 4.15 | 4.16 | 3.97 | 4.10 | 32.2M |
| 2024-01-17 | 4.34 | 4.34 | 4.13 | 4.14 | 30.3M |
| 2024-01-16 | 4.44 | 4.44 | 4.25 | 4.34 | 25.4M |
| 2024-01-15 | 4.33 | 4.46 | 4.33 | 4.42 | 15.8M |
| 2024-01-12 | 4.49 | 4.53 | 4.40 | 4.41 | 19.9M |
| 2024-01-11 | 4.43 | 4.51 | 4.41 | 4.49 | 15.3M |
| 2024-01-10 | 4.49 | 4.52 | 4.40 | 4.44 | 11.4M |
| 2024-01-09 | 4.52 | 4.58 | 4.47 | 4.51 | 13.4M |
| 2024-01-08 | 4.58 | 4.61 | 4.51 | 4.53 | 15.9M |
| 2024-01-05 | 4.72 | 4.74 | 4.56 | 4.60 | 19.7M |
| 2024-01-04 | 4.81 | 4.82 | 4.70 | 4.71 | 17.2M |
| 2024-01-03 | 4.88 | 4.90 | 4.74 | 4.81 | 27.8M |
| 2024-01-02 | 4.80 | 4.97 | 4.78 | 4.87 | 27.7M |