7.12
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.20 | 7.23 | 6.98 | 7.12 | 32.2M |
| 2025-09-29 | 7.11 | 7.23 | 6.93 | 7.16 | 30.3M |
| 2025-09-26 | 7.10 | 7.30 | 6.76 | 7.10 | 47.4M |
| 2025-09-25 | 7.25 | 7.36 | 7.08 | 7.10 | 26.2M |
| 2025-09-24 | 7.24 | 7.24 | 7.07 | 7.18 | 25.2M |
| 2025-09-23 | 7.33 | 7.40 | 7.04 | 7.26 | 43.3M |
| 2025-09-22 | 7.34 | 7.68 | 7.14 | 7.39 | 48.1M |
| 2025-09-19 | 7.28 | 7.48 | 7.08 | 7.40 | 46.8M |
| 2025-09-18 | 7.28 | 7.50 | 7.18 | 7.29 | 49.5M |
| 2025-09-17 | 7.18 | 7.50 | 7.13 | 7.36 | 54.4M |
| 2025-09-16 | 7.06 | 7.17 | 6.86 | 7.13 | 42.3M |
| 2025-09-15 | 6.79 | 7.21 | 6.79 | 7.07 | 65.8M |
| 2025-09-12 | 6.64 | 6.85 | 6.59 | 6.74 | 38.8M |
| 2025-09-11 | 6.55 | 6.68 | 6.41 | 6.63 | 31.4M |
| 2025-09-10 | 6.66 | 6.75 | 6.55 | 6.58 | 22.3M |
| 2025-09-09 | 6.87 | 6.87 | 6.59 | 6.67 | 31.8M |
| 2025-09-08 | 6.96 | 6.99 | 6.80 | 6.88 | 29.7M |
| 2025-09-05 | 6.86 | 6.89 | 6.64 | 6.87 | 35.2M |
| 2025-09-04 | 6.90 | 7.01 | 6.63 | 6.74 | 40.7M |
| 2025-09-03 | 7.09 | 7.19 | 6.76 | 6.95 | 47.9M |
| 2025-09-02 | 7.35 | 7.38 | 6.98 | 7.03 | 52.0M |
| 2025-09-01 | 7.11 | 7.41 | 7.02 | 7.39 | 61.1M |
| 2025-08-29 | 7.08 | 7.41 | 6.92 | 7.17 | 58.4M |
| 2025-08-28 | 7.17 | 7.24 | 6.85 | 7.04 | 86.2M |
| 2025-08-27 | 7.32 | 7.57 | 7.14 | 7.15 | 79.3M |
| 2025-08-26 | 7.28 | 7.58 | 7.08 | 7.44 | 127.1M |
| 2025-08-25 | 6.56 | 7.28 | 6.56 | 7.28 | 51.4M |
| 2025-08-22 | 6.65 | 6.80 | 6.40 | 6.62 | 123.4M |
| 2025-08-21 | 5.90 | 6.44 | 5.80 | 6.44 | 80.8M |
| 2025-08-20 | 5.95 | 6.10 | 5.81 | 5.85 | 52.9M |
| 2025-08-19 | 5.62 | 6.10 | 5.58 | 5.98 | 82.2M |
| 2025-08-18 | 5.36 | 5.58 | 5.34 | 5.58 | 39.3M |
| 2025-08-15 | 5.35 | 5.39 | 5.34 | 5.38 | 15.7M |
| 2025-08-14 | 5.49 | 5.50 | 5.33 | 5.34 | 27.5M |
| 2025-08-13 | 5.56 | 5.57 | 5.43 | 5.50 | 29.5M |
| 2025-08-12 | 5.41 | 5.66 | 5.41 | 5.56 | 46.4M |
| 2025-08-11 | 5.30 | 5.41 | 5.26 | 5.41 | 27.2M |
| 2025-08-08 | 5.41 | 5.42 | 5.29 | 5.30 | 20.7M |
| 2025-08-07 | 5.38 | 5.49 | 5.35 | 5.40 | 29.9M |
| 2025-08-06 | 5.40 | 5.54 | 5.33 | 5.37 | 43.4M |
| 2025-08-05 | 5.25 | 5.45 | 5.14 | 5.41 | 65.7M |
| 2025-08-04 | 5.41 | 5.62 | 5.40 | 5.55 | 24.6M |
| 2025-08-01 | 5.57 | 5.58 | 5.46 | 5.47 | 21.0M |
| 2025-07-31 | 5.64 | 5.70 | 5.52 | 5.56 | 23.7M |
| 2025-07-30 | 5.67 | 5.80 | 5.56 | 5.69 | 37.2M |
| 2025-07-29 | 5.69 | 5.69 | 5.55 | 5.64 | 28.7M |
| 2025-07-28 | 5.84 | 5.88 | 5.67 | 5.69 | 30.2M |
| 2025-07-25 | 5.81 | 5.89 | 5.72 | 5.84 | 29.1M |
| 2025-07-24 | 5.73 | 5.83 | 5.67 | 5.83 | 36.7M |
| 2025-07-23 | 5.60 | 5.83 | 5.59 | 5.70 | 35.2M |
| 2025-07-22 | 5.70 | 5.85 | 5.60 | 5.64 | 40.8M |
| 2025-07-21 | 5.62 | 5.84 | 5.61 | 5.73 | 35.5M |
| 2025-07-18 | 5.63 | 5.64 | 5.56 | 5.58 | 17.5M |
| 2025-07-17 | 5.51 | 5.64 | 5.45 | 5.62 | 29.6M |
| 2025-07-16 | 5.58 | 5.62 | 5.48 | 5.52 | 25.3M |
| 2025-07-15 | 5.60 | 5.72 | 5.53 | 5.57 | 33.6M |
| 2025-07-14 | 5.60 | 5.69 | 5.55 | 5.64 | 30.7M |
| 2025-07-11 | 5.71 | 5.73 | 5.55 | 5.59 | 36.2M |
| 2025-07-10 | 5.81 | 5.82 | 5.63 | 5.67 | 57.1M |
| 2025-07-09 | 5.58 | 5.90 | 5.49 | 5.82 | 98.1M |
| 2025-07-08 | 5.28 | 5.74 | 5.24 | 5.59 | 93.2M |
| 2025-07-07 | 5.05 | 5.34 | 5.02 | 5.29 | 53.4M |
| 2025-07-04 | 5.10 | 5.13 | 5.06 | 5.08 | 19.5M |
| 2025-07-03 | 5.19 | 5.20 | 5.06 | 5.10 | 29.9M |
| 2025-07-02 | 5.11 | 5.25 | 5.06 | 5.19 | 60.4M |
| 2025-07-01 | 4.94 | 5.22 | 4.94 | 5.02 | 37.3M |
| 2025-06-30 | 4.90 | 4.94 | 4.88 | 4.93 | 14.7M |
| 2025-06-27 | 4.88 | 4.96 | 4.88 | 4.92 | 17.3M |
| 2025-06-26 | 4.92 | 4.95 | 4.89 | 4.89 | 17.5M |
| 2025-06-25 | 4.92 | 4.94 | 4.85 | 4.92 | 19.7M |
| 2025-06-24 | 4.80 | 4.92 | 4.77 | 4.92 | 19.7M |
| 2025-06-23 | 4.77 | 4.82 | 4.70 | 4.80 | 15.5M |
| 2025-06-20 | 4.80 | 4.85 | 4.73 | 4.73 | 12.7M |
| 2025-06-19 | 4.94 | 4.96 | 4.79 | 4.81 | 18.8M |
| 2025-06-18 | 4.98 | 5.00 | 4.91 | 4.93 | 18.0M |
| 2025-06-17 | 5.05 | 5.06 | 4.98 | 5.00 | 17.9M |
| 2025-06-16 | 5.05 | 5.09 | 4.94 | 5.06 | 28.1M |
| 2025-06-13 | 5.05 | 5.36 | 5.05 | 5.11 | 48.3M |
| 2025-06-12 | 5.06 | 5.07 | 4.99 | 5.03 | 18.8M |
| 2025-06-11 | 5.05 | 5.09 | 5.03 | 5.06 | 14.1M |
| 2025-06-10 | 5.17 | 5.17 | 5.01 | 5.05 | 23.3M |
| 2025-06-09 | 5.10 | 5.13 | 5.08 | 5.13 | 16.2M |
| 2025-06-06 | 5.14 | 5.19 | 5.09 | 5.11 | 18.6M |
| 2025-06-05 | 5.17 | 5.17 | 5.08 | 5.13 | 20.5M |
| 2025-06-04 | 5.22 | 5.28 | 5.15 | 5.17 | 25.4M |
| 2025-06-03 | 5.08 | 5.35 | 5.07 | 5.24 | 43.5M |
| 2025-05-30 | 5.03 | 5.11 | 5.00 | 5.02 | 22.8M |
| 2025-05-29 | 5.00 | 5.16 | 4.94 | 5.06 | 32.1M |
| 2025-05-28 | 5.18 | 5.23 | 5.00 | 5.02 | 34.3M |
| 2025-05-27 | 5.24 | 5.24 | 5.16 | 5.18 | 20.0M |
| 2025-05-26 | 5.20 | 5.27 | 5.16 | 5.23 | 23.4M |
| 2025-05-23 | 5.30 | 5.40 | 5.22 | 5.27 | 33.0M |
| 2025-05-22 | 5.50 | 5.59 | 5.34 | 5.36 | 45.8M |
| 2025-05-21 | 5.39 | 5.78 | 5.28 | 5.57 | 83.6M |
| 2025-05-20 | 5.26 | 5.46 | 5.20 | 5.37 | 48.3M |
| 2025-05-19 | 5.16 | 5.29 | 5.13 | 5.27 | 37.3M |
| 2025-05-16 | 5.11 | 5.16 | 5.08 | 5.12 | 20.7M |
| 2025-05-15 | 5.22 | 5.27 | 5.10 | 5.11 | 31.6M |
| 2025-05-14 | 5.23 | 5.30 | 5.19 | 5.26 | 27.9M |
| 2025-05-13 | 5.30 | 5.31 | 5.21 | 5.22 | 25.1M |
| 2025-05-12 | 5.22 | 5.30 | 5.22 | 5.27 | 29.0M |
| 2025-05-09 | 5.42 | 5.43 | 5.19 | 5.24 | 46.2M |
| 2025-05-08 | 5.45 | 5.48 | 5.40 | 5.44 | 47.0M |
| 2025-05-07 | 5.49 | 5.69 | 5.36 | 5.57 | 79.3M |
| 2025-05-06 | 5.54 | 5.57 | 5.40 | 5.44 | 61.7M |
| 2025-04-30 | 5.20 | 5.60 | 5.19 | 5.50 | 79.7M |
| 2025-04-29 | 5.19 | 5.29 | 5.09 | 5.19 | 42.1M |
| 2025-04-28 | 5.58 | 5.58 | 5.13 | 5.17 | 92.1M |
| 2025-04-25 | 5.80 | 5.81 | 5.50 | 5.68 | 72.8M |
| 2025-04-24 | 5.88 | 6.03 | 5.70 | 5.71 | 71.6M |
| 2025-04-23 | 6.15 | 6.27 | 5.90 | 5.92 | 106.7M |
| 2025-04-22 | 5.77 | 6.31 | 5.68 | 6.25 | 133.1M |
| 2025-04-21 | 5.98 | 6.20 | 5.61 | 5.90 | 145.3M |
| 2025-04-18 | 6.10 | 6.33 | 5.84 | 6.10 | 138.4M |
| 2025-04-17 | 5.70 | 6.29 | 5.58 | 6.13 | 156.4M |
| 2025-04-16 | 5.51 | 5.92 | 5.46 | 5.78 | 144.2M |
| 2025-04-15 | 5.35 | 5.55 | 5.28 | 5.55 | 99.1M |
| 2025-04-14 | 5.32 | 5.45 | 5.29 | 5.35 | 72.0M |
| 2025-04-11 | 5.25 | 5.45 | 5.21 | 5.23 | 86.7M |
| 2025-04-10 | 5.25 | 5.76 | 5.25 | 5.38 | 150.9M |
| 2025-04-09 | 5.02 | 5.46 | 4.63 | 5.25 | 126.3M |
| 2025-04-08 | 4.95 | 5.28 | 4.85 | 5.14 | 103.3M |
| 2025-04-07 | 4.97 | 5.26 | 4.97 | 4.97 | 86.6M |
| 2025-04-03 | 5.35 | 5.72 | 5.29 | 5.52 | 136.9M |
| 2025-04-02 | 5.16 | 5.79 | 5.09 | 5.52 | 162.9M |
| 2025-04-01 | 5.05 | 5.29 | 4.95 | 5.26 | 107.2M |
| 2025-03-31 | 5.00 | 5.10 | 4.70 | 4.98 | 89.3M |
| 2025-03-28 | 5.21 | 5.29 | 5.05 | 5.12 | 110.2M |
| 2025-03-27 | 5.38 | 5.73 | 5.18 | 5.33 | 209.7M |
| 2025-03-26 | 5.00 | 5.43 | 4.85 | 5.43 | 133.7M |
| 2025-03-25 | 5.08 | 5.18 | 4.90 | 4.94 | 131.5M |
| 2025-03-24 | 5.05 | 5.45 | 5.02 | 5.25 | 225.0M |
| 2025-03-21 | 4.56 | 5.04 | 4.53 | 5.04 | 173.0M |
| 2025-03-20 | 4.66 | 4.67 | 4.57 | 4.58 | 43.1M |
| 2025-03-19 | 4.64 | 4.78 | 4.64 | 4.67 | 52.4M |
| 2025-03-18 | 4.73 | 4.75 | 4.65 | 4.67 | 57.7M |
| 2025-03-17 | 4.64 | 4.85 | 4.61 | 4.78 | 101.6M |
| 2025-03-14 | 4.56 | 4.61 | 4.48 | 4.61 | 57.9M |
| 2025-03-13 | 4.52 | 4.67 | 4.50 | 4.56 | 61.9M |
| 2025-03-12 | 4.63 | 4.65 | 4.51 | 4.53 | 81.1M |
| 2025-03-11 | 4.37 | 4.72 | 4.37 | 4.68 | 120.2M |
| 2025-03-10 | 4.36 | 4.52 | 4.34 | 4.44 | 61.1M |
| 2025-03-07 | 4.36 | 4.41 | 4.29 | 4.30 | 44.5M |
| 2025-03-06 | 4.26 | 4.41 | 4.22 | 4.39 | 62.6M |
| 2025-03-05 | 4.26 | 4.27 | 4.15 | 4.26 | 36.9M |
| 2025-03-04 | 4.30 | 4.30 | 4.24 | 4.27 | 30.1M |
| 2025-03-03 | 4.30 | 4.37 | 4.24 | 4.32 | 34.6M |
| 2025-02-28 | 4.48 | 4.48 | 4.30 | 4.32 | 62.8M |
| 2025-02-27 | 4.34 | 4.50 | 4.33 | 4.50 | 79.0M |
| 2025-02-26 | 4.37 | 4.43 | 4.34 | 4.37 | 42.1M |
| 2025-02-25 | 4.36 | 4.40 | 4.32 | 4.38 | 43.3M |
| 2025-02-24 | 4.33 | 4.44 | 4.31 | 4.36 | 44.4M |
| 2025-02-21 | 4.37 | 4.48 | 4.30 | 4.34 | 53.3M |
| 2025-02-20 | 4.36 | 4.38 | 4.30 | 4.35 | 41.9M |
| 2025-02-19 | 4.17 | 4.42 | 4.15 | 4.36 | 72.3M |
| 2025-02-18 | 4.36 | 4.36 | 4.15 | 4.17 | 43.4M |
| 2025-02-17 | 4.24 | 4.40 | 4.21 | 4.37 | 50.7M |
| 2025-02-14 | 4.32 | 4.34 | 4.22 | 4.24 | 43.0M |
| 2025-02-13 | 4.33 | 4.40 | 4.30 | 4.34 | 50.9M |
| 2025-02-12 | 4.30 | 4.36 | 4.29 | 4.35 | 37.2M |
| 2025-02-11 | 4.38 | 4.38 | 4.26 | 4.33 | 43.7M |
| 2025-02-10 | 4.24 | 4.39 | 4.22 | 4.38 | 52.5M |
| 2025-02-07 | 4.12 | 4.29 | 4.11 | 4.24 | 49.1M |
| 2025-02-06 | 4.06 | 4.13 | 4.01 | 4.13 | 31.2M |
| 2025-02-05 | 4.05 | 4.08 | 4.01 | 4.05 | 20.8M |
| 2025-01-27 | 4.12 | 4.17 | 4.01 | 4.02 | 26.7M |
| 2025-01-24 | 4.10 | 4.12 | 4.07 | 4.11 | 27.1M |
| 2025-01-23 | 4.18 | 4.26 | 4.10 | 4.11 | 35.0M |
| 2025-01-22 | 4.19 | 4.23 | 4.12 | 4.14 | 29.1M |
| 2025-01-21 | 4.35 | 4.36 | 4.18 | 4.22 | 45.5M |
| 2025-01-20 | 4.36 | 4.40 | 4.30 | 4.32 | 53.5M |
| 2025-01-17 | 4.35 | 4.47 | 4.18 | 4.36 | 89.8M |
| 2025-01-16 | 4.25 | 4.34 | 4.22 | 4.28 | 43.8M |
| 2025-01-15 | 4.26 | 4.31 | 4.17 | 4.24 | 50.4M |
| 2025-01-14 | 4.10 | 4.25 | 4.06 | 4.25 | 60.7M |
| 2025-01-13 | 4.01 | 4.04 | 3.93 | 4.00 | 28.9M |
| 2025-01-10 | 4.24 | 4.25 | 4.00 | 4.00 | 50.1M |
| 2025-01-09 | 4.20 | 4.25 | 4.15 | 4.22 | 50.4M |
| 2025-01-08 | 4.07 | 4.28 | 4.05 | 4.25 | 81.5M |
| 2025-01-07 | 3.97 | 4.12 | 3.92 | 4.09 | 56.2M |
| 2025-01-06 | 3.97 | 4.10 | 3.85 | 3.95 | 60.1M |
| 2025-01-03 | 4.33 | 4.37 | 4.05 | 4.10 | 84.7M |
| 2025-01-02 | 4.20 | 4.51 | 4.17 | 4.39 | 107.2M |