Addsino

000547
🏛️ china →
7.74
Last Update: 2025-09-30
Minute K-line Daily K-line
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
2022-12-30 9.35 9.41 9.29 9.39 10.4M
2022-12-29 9.44 9.53 9.30 9.32 21.5M
2022-12-28 9.66 9.72 9.50 9.51 13.5M
2022-12-27 9.67 9.71 9.55 9.68 9.5M
2022-12-26 9.53 9.65 9.51 9.65 9.7M
2022-12-23 9.52 9.60 9.46 9.48 8.9M
2022-12-22 9.68 9.74 9.52 9.54 12.6M
2022-12-21 9.73 9.76 9.61 9.66 9.3M
2022-12-20 9.70 9.80 9.68 9.73 11.1M
2022-12-19 9.93 9.94 9.66 9.70 16.6M
2022-12-16 10.05 10.09 9.88 9.93 22.5M
2022-12-15 10.05 10.14 9.96 10.12 12.6M
2022-12-14 10.15 10.29 10.02 10.06 20.3M
2022-12-13 10.34 10.35 10.15 10.15 18.4M
2022-12-12 10.29 10.41 10.20 10.35 15.5M
2022-12-09 10.35 10.39 10.20 10.31 19.4M
2022-12-08 10.50 10.50 10.32 10.36 17.1M
2022-12-07 10.53 10.63 10.48 10.52 17.2M
2022-12-06 10.69 10.85 10.53 10.60 27.3M
2022-12-05 10.38 10.65 10.36 10.62 29.6M
2022-12-02 10.40 10.47 10.34 10.35 14.9M
2022-12-01 10.36 10.49 10.34 10.40 21.8M
2022-11-30 10.38 10.42 10.29 10.30 18.5M
2022-11-29 10.16 10.33 10.15 10.31 15.7M
2022-11-28 10.09 10.18 10.02 10.17 17.1M
2022-11-25 10.36 10.36 10.23 10.25 16.8M
2022-11-24 10.50 10.58 10.35 10.38 17.7M
2022-11-23 10.64 10.65 10.35 10.49 22.7M
2022-11-22 10.64 10.81 10.55 10.64 22.9M
2022-11-21 10.62 10.73 10.53 10.67 18.1M
2022-11-18 10.86 10.96 10.66 10.68 28.1M
2022-11-17 10.82 10.89 10.63 10.88 34.3M
2022-11-16 10.64 11.02 10.62 10.84 58.6M
2022-11-15 10.50 10.63 10.41 10.63 27.3M
2022-11-14 10.64 10.74 10.45 10.53 32.9M
2022-11-11 10.49 10.66 10.37 10.58 41.6M
2022-11-10 10.38 10.53 10.30 10.35 28.1M
2022-11-09 10.70 10.74 10.48 10.50 24.7M
2022-11-08 10.55 10.71 10.41 10.63 28.3M
2022-11-07 10.69 10.79 10.50 10.55 37.1M
2022-11-04 10.59 10.73 10.56 10.70 30.7M
2022-11-03 10.57 10.66 10.44 10.60 28.8M
2022-11-02 10.60 10.77 10.52 10.69 38.0M
2022-11-01 10.50 10.55 10.35 10.54 38.8M
2022-10-31 10.16 10.59 10.10 10.47 38.2M
2022-10-28 10.28 10.39 10.07 10.14 28.8M
2022-10-27 10.38 10.50 10.24 10.34 28.3M
2022-10-26 9.85 10.35 9.66 10.30 41.0M
2022-10-25 10.25 10.32 9.90 10.08 32.2M
2022-10-24 10.35 10.69 10.14 10.24 42.6M
2022-10-21 10.23 10.30 10.07 10.20 17.6M
2022-10-20 10.11 10.41 9.94 10.20 29.6M
2022-10-19 10.21 10.34 10.12 10.13 17.9M
2022-10-18 10.45 10.45 10.22 10.26 22.7M
2022-10-17 10.22 10.47 10.15 10.40 26.5M
2022-10-14 10.06 10.22 10.03 10.19 20.1M
2022-10-13 9.90 10.17 9.87 10.00 21.6M
2022-10-12 9.56 9.97 9.47 9.95 21.1M
2022-10-11 9.59 9.65 9.43 9.55 16.2M
2022-10-10 9.99 9.99 9.51 9.60 19.8M
2022-09-30 10.10 10.15 9.92 9.95 17.4M
2022-09-29 10.17 10.42 10.05 10.10 21.3M
2022-09-28 10.55 10.64 10.00 10.08 26.2M
2022-09-27 10.36 10.63 10.30 10.58 22.4M
2022-09-26 10.58 10.62 10.28 10.29 25.8M
2022-09-23 11.08 11.36 10.71 10.73 32.0M
2022-09-22 10.88 11.13 10.81 10.98 24.0M
2022-09-21 10.89 10.95 10.50 10.88 24.1M
2022-09-20 10.84 10.97 10.74 10.89 21.7M
2022-09-19 11.10 11.13 10.58 10.84 37.0M
2022-09-16 11.09 11.37 10.98 11.02 38.0M
2022-09-15 11.50 11.54 10.93 11.13 41.2M
2022-09-14 11.18 11.47 11.08 11.30 27.5M
2022-09-13 11.20 11.43 11.19 11.39 25.0M
2022-09-09 11.32 11.38 11.06 11.25 26.2M
2022-09-08 11.25 11.53 11.22 11.32 35.8M
2022-09-07 11.25 11.44 11.16 11.29 33.1M
2022-09-06 11.10 11.42 11.03 11.30 43.2M
2022-09-05 11.16 11.17 10.92 11.04 28.5M
2022-09-02 10.76 11.30 10.75 11.13 51.7M
2022-09-01 10.56 10.89 10.56 10.76 29.3M
2022-08-31 10.77 10.83 10.52 10.58 32.1M
2022-08-30 10.80 10.95 10.73 10.77 28.4M
2022-08-29 10.67 10.93 10.62 10.85 35.3M
2022-08-26 11.16 11.18 10.76 10.83 51.5M
2022-08-25 11.19 11.27 10.92 11.11 46.6M
2022-08-24 11.75 11.78 11.16 11.21 108.0M
2022-08-23 12.15 12.39 12.12 12.16 43.5M
2022-08-22 12.56 12.57 12.11 12.24 69.0M
2022-08-19 13.15 13.20 12.71 12.71 77.6M
2022-08-18 12.78 13.27 12.71 13.24 127.8M
2022-08-17 12.70 12.82 12.58 12.79 61.0M
2022-08-16 12.85 12.94 12.60 12.72 78.1M
2022-08-15 12.79 12.90 12.66 12.90 70.5M
2022-08-12 12.90 13.07 12.70 12.79 90.6M
2022-08-11 13.10 13.38 13.03 13.03 103.4M
2022-08-10 13.38 13.65 13.10 13.20 117.6M
2022-08-09 12.98 13.50 12.87 13.50 168.9M
2022-08-08 13.19 13.33 12.86 13.01 143.4M
2022-08-05 13.68 13.87 12.76 13.30 197.9M
2022-08-04 14.31 14.43 13.33 13.50 241.4M
2022-08-03 13.90 15.20 13.29 14.62 367.7M
2022-08-02 13.31 13.82 13.02 13.82 329.4M
2022-08-01 11.53 12.56 11.53 12.56 124.5M
2022-07-29 11.58 11.58 11.25 11.42 42.3M
2022-07-28 11.17 11.66 11.13 11.65 59.4M
2022-07-27 11.05 11.28 11.00 11.10 23.8M
2022-07-26 11.05 11.17 10.95 11.09 15.5M
2022-07-25 11.30 11.38 10.98 11.03 22.3M
2022-07-22 11.32 11.48 11.07 11.25 25.5M
2022-07-21 11.52 11.53 11.26 11.32 33.9M
2022-07-20 11.11 11.58 11.11 11.51 55.6M
2022-07-19 11.03 11.24 10.96 11.09 30.6M
2022-07-18 10.61 11.06 10.60 11.02 40.7M
2022-07-15 11.08 11.15 10.65 10.65 44.8M
2022-07-14 10.99 11.31 10.95 11.07 34.9M
2022-07-13 10.97 11.08 10.89 11.01 27.9M
2022-07-12 11.26 11.47 10.97 10.99 37.0M
2022-07-11 11.68 11.68 11.16 11.26 42.2M
2022-07-08 11.82 12.00 11.70 11.70 40.2M
2022-07-07 12.26 12.36 11.65 12.00 79.3M
2022-07-06 12.25 12.49 12.07 12.41 55.5M
2022-07-05 12.60 12.65 12.13 12.35 66.1M
2022-07-04 11.75 12.93 11.64 12.55 106.3M
2022-07-01 11.90 12.16 11.72 11.75 40.4M
2022-06-30 11.81 12.02 11.61 11.94 45.5M
2022-06-29 12.41 12.42 11.78 11.81 64.8M
2022-06-28 11.78 12.30 11.74 12.30 82.9M
2022-06-27 12.06 12.11 11.75 11.78 54.1M
2022-06-24 12.00 12.30 11.89 12.02 70.9M
2022-06-23 11.16 12.10 11.16 11.96 87.9M
2022-06-22 11.88 11.88 11.20 11.25 58.9M
2022-06-21 12.21 12.21 11.73 11.87 56.9M
2022-06-20 11.63 12.24 11.49 12.21 92.9M
2022-06-17 11.41 11.68 11.24 11.61 40.8M
2022-06-16 11.58 11.83 11.45 11.54 39.5M
2022-06-15 11.58 12.05 11.46 11.58 78.8M
2022-06-14 11.54 11.60 11.11 11.51 47.8M
2022-06-13 11.79 12.00 11.40 11.69 62.0M
2022-06-10 11.60 11.95 11.55 11.79 57.7M
2022-06-09 12.00 12.00 11.66 11.66 59.9M
2022-06-08 11.95 12.45 11.73 12.00 86.6M
2022-06-07 11.93 12.45 11.81 12.04 89.1M
2022-06-06 11.86 12.09 11.65 11.99 94.8M
2022-06-02 11.88 12.20 11.71 11.99 104.5M
2022-06-01 11.39 12.37 11.35 12.05 131.9M
2022-05-31 11.12 12.05 10.90 11.47 154.3M
2022-05-30 10.80 11.68 10.51 11.38 142.9M
2022-05-27 10.68 11.09 10.50 10.90 160.2M
2022-05-26 9.44 10.25 9.35 10.25 70.5M
2022-05-25 9.06 9.41 9.02 9.32 25.3M
2022-05-24 9.69 9.84 9.05 9.06 47.5M
2022-05-23 9.62 9.71 9.50 9.63 23.4M
2022-05-20 9.55 9.71 9.47 9.61 25.1M
2022-05-19 9.40 9.58 9.30 9.55 21.8M
2022-05-18 9.49 9.67 9.46 9.53 25.6M
2022-05-17 9.41 9.53 9.25 9.49 17.7M
2022-05-16 9.54 9.74 9.38 9.45 22.8M
2022-05-13 9.50 9.53 9.34 9.47 20.7M
2022-05-12 9.47 9.59 9.32 9.44 27.1M
2022-05-11 9.31 9.76 9.31 9.47 48.4M
2022-05-10 9.10 9.30 9.06 9.26 23.3M
2022-05-09 9.01 9.50 8.94 9.22 28.6M
2022-05-06 9.03 9.15 8.88 9.03 26.3M
2022-05-05 9.04 9.30 8.86 9.10 31.2M
2022-04-29 8.60 9.00 8.56 8.99 42.4M
2022-04-28 8.74 8.74 8.37 8.51 30.1M
2022-04-27 8.15 8.75 8.07 8.73 36.4M
2022-04-26 8.77 8.87 8.17 8.30 43.0M
2022-04-25 9.80 9.80 8.90 8.90 35.3M
2022-04-22 10.04 10.07 9.78 9.89 18.3M
2022-04-21 10.38 10.52 9.99 10.04 21.7M
2022-04-20 10.62 10.69 10.42 10.49 16.9M
2022-04-19 10.69 10.80 10.50 10.56 18.4M
2022-04-18 10.53 10.74 10.40 10.68 18.1M
2022-04-15 10.40 10.68 10.37 10.56 22.5M
2022-04-14 10.61 10.64 10.40 10.49 25.3M
2022-04-13 10.39 10.90 10.24 10.60 35.4M
2022-04-12 10.20 10.52 9.98 10.47 26.5M
2022-04-11 10.55 10.58 10.05 10.15 23.1M
2022-04-08 10.67 10.71 10.40 10.55 25.6M
2022-04-07 10.86 11.13 10.68 10.69 34.4M
2022-04-06 11.01 11.02 10.77 10.87 26.4M
2022-04-01 10.88 11.09 10.68 11.00 24.9M
2022-03-31 11.07 11.12 10.86 10.88 26.5M
2022-03-30 10.95 11.12 10.94 11.09 23.6M
2022-03-29 11.19 11.26 10.93 10.95 24.8M
2022-03-28 11.16 11.33 11.03 11.18 17.3M
2022-03-25 11.47 11.57 11.29 11.31 23.4M
2022-03-24 11.70 11.70 11.43 11.47 23.6M
2022-03-23 11.65 11.94 11.49 11.77 28.9M
2022-03-22 11.66 11.80 11.60 11.65 18.0M
2022-03-21 11.79 11.93 11.60 11.74 21.3M
2022-03-18 11.68 11.76 11.56 11.74 20.5M
2022-03-17 11.63 11.99 11.59 11.76 34.4M
2022-03-16 11.30 11.54 10.82 11.52 40.3M
2022-03-15 11.75 11.75 11.00 11.09 27.2M
2022-03-14 11.73 12.16 11.71 11.80 33.1M
2022-03-11 11.46 11.94 11.38 11.91 29.4M
2022-03-10 11.88 12.00 11.65 11.67 37.2M
2022-03-09 12.08 12.15 11.04 11.64 59.3M
2022-03-08 12.69 12.84 12.06 12.09 43.8M
2022-03-07 13.10 13.11 12.63 12.76 36.7M
2022-03-04 14.35 14.36 13.01 13.10 105.1M
2022-03-03 14.80 14.80 14.35 14.39 37.5M
2022-03-02 14.98 14.98 14.66 14.77 29.2M
2022-03-01 15.00 15.06 14.91 14.97 18.1M
2022-02-28 15.18 15.18 14.93 14.99 18.1M
2022-02-25 15.18 15.18 14.87 15.11 21.4M
2022-02-24 15.13 15.53 14.99 15.35 44.4M
2022-02-23 14.87 15.15 14.86 15.10 19.1M
2022-02-22 15.15 15.23 14.82 14.94 15.2M
2022-02-21 14.92 15.03 14.90 15.02 13.9M
2022-02-18 14.90 14.94 14.81 14.92 11.2M
2022-02-17 15.01 15.15 14.91 14.97 15.1M
2022-02-16 14.93 15.07 14.87 15.05 12.9M
2022-02-15 14.88 14.96 14.83 14.96 11.6M
2022-02-14 14.95 15.13 14.83 14.87 18.5M
2022-02-11 15.08 15.08 14.90 14.95 11.8M
2022-02-10 15.36 15.37 15.00 15.11 17.8M
2022-02-09 15.13 15.40 15.10 15.35 14.2M
2022-02-08 14.93 15.18 14.84 15.18 11.9M
2022-02-07 15.12 15.17 14.90 14.96 12.3M
2022-01-28 14.99 15.04 14.68 14.80 15.3M
2022-01-27 15.13 15.17 14.66 14.69 17.4M
2022-01-26 15.10 15.25 14.93 15.20 15.6M
2022-01-25 15.69 15.87 15.02 15.10 24.8M
2022-01-24 15.83 16.02 15.63 15.74 20.1M
2022-01-21 15.99 16.20 15.71 15.91 27.8M
2022-01-20 16.27 16.30 15.80 16.07 30.3M
2022-01-19 16.69 16.78 16.13 16.24 40.6M
2022-01-18 17.10 17.20 16.69 16.85 30.4M
2022-01-17 16.01 17.15 15.95 17.07 58.4M
2022-01-14 16.75 16.75 15.90 16.03 50.8M
2022-01-13 17.06 17.10 16.82 16.84 20.4M
2022-01-12 16.83 17.18 16.78 17.15 29.9M
2022-01-11 17.03 17.19 16.73 16.85 31.1M
2022-01-10 16.80 17.27 16.63 17.15 34.1M
2022-01-07 16.79 17.24 16.62 16.90 38.2M
2022-01-06 16.57 17.08 16.53 16.82 37.3M
2022-01-05 17.12 17.17 16.50 16.65 34.9M
2022-01-04 16.68 17.33 16.62 17.12 50.2M