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
2023-12-29 8.23 8.39 8.22 8.37 14.2M
2023-12-28 8.08 8.28 7.96 8.24 18.1M
2023-12-27 8.10 8.20 8.05 8.11 13.6M
2023-12-26 8.23 8.28 8.05 8.11 13.7M
2023-12-25 8.23 8.39 8.22 8.24 14.1M
2023-12-22 8.25 8.35 8.18 8.25 14.0M
2023-12-21 8.24 8.32 8.12 8.24 14.8M
2023-12-20 8.52 8.52 8.26 8.29 13.1M
2023-12-19 8.51 8.55 8.42 8.49 9.1M
2023-12-18 8.72 8.72 8.46 8.50 13.7M
2023-12-15 8.82 8.84 8.70 8.71 11.1M
2023-12-14 8.79 8.93 8.78 8.82 10.8M
2023-12-13 8.88 8.97 8.78 8.79 11.6M
2023-12-12 8.87 9.08 8.86 8.93 12.3M
2023-12-11 8.66 8.89 8.61 8.88 21.9M
2023-12-08 8.81 8.89 8.68 8.68 16.4M
2023-12-07 8.77 8.85 8.70 8.81 14.3M
2023-12-06 8.83 8.87 8.74 8.77 17.4M
2023-12-05 9.00 9.03 8.82 8.85 15.4M
2023-12-04 9.03 9.20 8.99 9.03 13.7M
2023-12-01 8.92 9.07 8.89 9.03 15.4M
2023-11-30 9.09 9.10 8.86 8.91 15.8M
2023-11-29 9.11 9.15 9.06 9.09 12.9M
2023-11-28 9.09 9.19 9.07 9.13 13.7M
2023-11-27 9.09 9.24 9.06 9.10 17.5M
2023-11-24 9.32 9.32 9.06 9.10 23.5M
2023-11-23 9.28 9.35 9.20 9.33 21.2M
2023-11-22 9.53 9.60 9.28 9.30 28.9M
2023-11-21 9.86 9.89 9.49 9.57 49.1M
2023-11-20 9.37 9.94 9.33 9.90 72.1M
2023-11-17 9.40 9.44 9.18 9.31 41.6M
2023-11-16 9.45 10.04 9.35 9.39 95.7M
2023-11-15 9.11 9.45 9.09 9.34 51.7M
2023-11-14 8.80 9.18 8.78 9.12 37.7M
2023-11-13 8.52 8.84 8.51 8.82 19.5M
2023-11-10 8.51 8.55 8.44 8.52 7.0M
2023-11-09 8.58 8.59 8.50 8.53 7.9M
2023-11-08 8.64 8.66 8.55 8.59 9.6M
2023-11-07 8.64 8.66 8.57 8.63 8.7M
2023-11-06 8.56 8.65 8.54 8.62 11.6M
2023-11-03 8.34 8.57 8.31 8.52 13.2M
2023-11-02 8.46 8.52 8.33 8.34 11.1M
2023-11-01 8.47 8.54 8.42 8.45 9.5M
2023-10-31 8.48 8.61 8.44 8.49 11.7M
2023-10-30 8.48 8.60 8.42 8.56 10.7M
2023-10-27 8.44 8.51 8.41 8.48 10.2M
2023-10-26 8.39 8.49 8.27 8.47 12.2M
2023-10-25 8.25 8.49 8.23 8.38 14.0M
2023-10-24 8.10 8.25 7.98 8.22 12.7M
2023-10-23 8.17 8.29 8.02 8.08 11.9M
2023-10-20 8.36 8.38 8.16 8.18 10.2M
2023-10-19 8.38 8.52 8.34 8.36 7.9M
2023-10-18 8.59 8.59 8.40 8.40 9.9M
2023-10-17 8.65 8.65 8.50 8.60 8.3M
2023-10-16 8.73 8.77 8.60 8.63 8.9M
2023-10-13 8.68 8.75 8.64 8.71 8.2M
2023-10-12 8.70 8.74 8.66 8.71 6.8M
2023-10-11 8.71 8.75 8.63 8.68 8.5M
2023-10-10 8.59 8.75 8.58 8.72 13.2M
2023-10-09 8.59 8.66 8.48 8.56 9.2M
2023-09-28 8.45 8.61 8.45 8.59 10.6M
2023-09-27 8.48 8.54 8.43 8.44 6.6M
2023-09-26 8.48 8.51 8.40 8.45 7.5M
2023-09-25 8.62 8.64 8.45 8.48 9.5M
2023-09-22 8.52 8.65 8.47 8.63 7.4M
2023-09-21 8.46 8.66 8.46 8.50 9.0M
2023-09-20 8.53 8.65 8.50 8.52 6.1M
2023-09-19 8.72 8.74 8.56 8.58 8.6M
2023-09-18 8.65 8.80 8.62 8.75 8.6M
2023-09-15 8.74 8.79 8.66 8.68 8.1M
2023-09-14 8.73 8.82 8.70 8.73 9.8M
2023-09-13 8.90 8.91 8.69 8.76 10.7M
2023-09-12 8.87 8.89 8.80 8.87 8.7M
2023-09-11 9.00 9.01 8.83 8.86 16.5M
2023-09-08 8.76 8.97 8.76 8.96 16.4M
2023-09-07 8.84 8.94 8.75 8.77 14.1M
2023-09-06 8.59 8.86 8.56 8.85 19.2M
2023-09-05 8.77 8.77 8.61 8.64 10.9M
2023-09-04 8.55 8.66 8.52 8.66 10.7M
2023-09-01 8.57 8.58 8.48 8.53 7.3M
2023-08-31 8.61 8.63 8.50 8.53 10.7M
2023-08-30 8.59 8.74 8.59 8.65 14.6M
2023-08-29 8.47 8.60 8.36 8.57 18.4M
2023-08-28 8.52 8.58 8.30 8.31 22.2M
2023-08-25 8.40 8.40 8.13 8.16 20.0M
2023-08-24 8.69 8.70 8.35 8.40 25.6M
2023-08-23 8.96 8.96 8.63 8.64 17.1M
2023-08-22 9.04 9.12 8.81 8.95 15.1M
2023-08-21 9.15 9.24 9.02 9.04 8.8M
2023-08-18 9.21 9.27 9.14 9.20 11.2M
2023-08-17 9.05 9.23 9.00 9.21 12.1M
2023-08-16 9.13 9.19 9.09 9.11 9.5M
2023-08-15 9.33 9.34 9.06 9.13 16.4M
2023-08-14 9.35 9.35 9.21 9.33 9.7M
2023-08-11 9.51 9.53 9.36 9.36 10.6M
2023-08-10 9.43 9.53 9.43 9.52 7.4M
2023-08-09 9.48 9.48 9.42 9.45 7.4M
2023-08-08 9.57 9.57 9.43 9.49 9.4M
2023-08-07 9.56 9.59 9.52 9.54 7.3M
2023-08-04 9.52 9.62 9.52 9.56 11.6M
2023-08-03 9.50 9.54 9.47 9.51 7.7M
2023-08-02 9.55 9.59 9.50 9.52 10.1M
2023-08-01 9.62 9.62 9.54 9.57 13.2M
2023-07-31 9.55 9.63 9.55 9.62 14.4M
2023-07-28 9.45 9.54 9.43 9.54 11.6M
2023-07-27 9.48 9.56 9.47 9.49 11.2M
2023-07-26 9.52 9.52 9.46 9.48 7.9M
2023-07-25 9.49 9.53 9.46 9.53 10.8M
2023-07-24 9.38 9.48 9.36 9.44 8.1M
2023-07-21 9.39 9.42 9.33 9.37 9.9M
2023-07-20 9.48 9.52 9.37 9.38 13.4M
2023-07-19 9.47 9.52 9.43 9.50 11.8M
2023-07-18 9.52 9.57 9.45 9.49 17.3M
2023-07-17 9.60 9.68 9.35 9.54 28.2M
2023-07-14 9.97 9.99 9.93 9.96 11.8M
2023-07-13 9.88 10.00 9.86 9.99 14.1M
2023-07-12 10.01 10.02 9.86 9.88 16.3M
2023-07-11 9.89 10.05 9.85 10.02 21.3M
2023-07-10 9.82 9.95 9.75 9.89 15.6M
2023-07-07 9.79 9.88 9.68 9.74 15.2M
2023-07-06 9.85 9.92 9.81 9.81 11.3M
2023-07-05 10.00 10.00 9.85 9.86 15.8M
2023-07-04 9.99 10.02 9.95 10.00 16.3M
2023-07-03 10.06 10.09 9.95 9.99 19.9M
2023-06-30 9.87 10.04 9.86 10.00 22.2M
2023-06-29 9.89 9.97 9.85 9.89 17.1M
2023-06-28 9.80 9.93 9.53 9.93 23.4M
2023-06-27 9.64 9.82 9.63 9.78 10.8M
2023-06-26 9.78 9.89 9.62 9.64 16.4M
2023-06-21 9.99 9.99 9.81 9.85 20.2M
2023-06-20 9.84 10.02 9.76 10.00 31.6M
2023-06-19 9.82 9.90 9.80 9.85 18.0M
2023-06-16 9.61 9.84 9.60 9.83 23.0M
2023-06-15 9.61 9.65 9.54 9.60 12.2M
2023-06-14 9.68 9.69 9.61 9.62 8.8M
2023-06-13 9.58 9.70 9.54 9.68 11.7M
2023-06-12 9.60 9.66 9.56 9.61 10.2M
2023-06-09 9.56 9.64 9.46 9.63 13.5M
2023-06-08 9.57 9.60 9.42 9.56 11.4M
2023-06-07 9.57 9.64 9.53 9.59 8.2M
2023-06-06 9.83 9.84 9.50 9.58 15.9M
2023-06-05 9.81 9.94 9.80 9.84 12.5M
2023-06-02 9.85 9.86 9.77 9.80 12.6M
2023-06-01 9.72 9.91 9.63 9.82 18.1M
2023-05-31 9.61 9.75 9.60 9.72 13.1M
2023-05-30 9.62 9.68 9.41 9.67 14.9M
2023-05-29 9.71 9.72 9.57 9.59 10.0M
2023-05-26 9.55 9.60 9.45 9.58 9.1M
2023-05-25 9.62 9.71 9.43 9.54 15.0M
2023-05-24 9.67 9.81 9.56 9.64 18.6M
2023-05-23 9.81 9.81 9.67 9.67 9.9M
2023-05-22 9.86 9.87 9.72 9.79 12.3M
2023-05-19 9.85 9.90 9.81 9.86 11.5M
2023-05-18 9.89 9.95 9.82 9.89 15.0M
2023-05-17 9.72 9.92 9.71 9.89 16.1M
2023-05-16 9.84 9.85 9.68 9.77 10.9M
2023-05-15 9.64 9.81 9.57 9.81 13.0M
2023-05-12 9.76 9.84 9.63 9.64 14.7M
2023-05-11 9.93 9.97 9.77 9.79 16.5M
2023-05-10 9.91 9.99 9.85 9.94 15.2M
2023-05-09 9.84 10.06 9.79 9.90 30.5M
2023-05-08 9.70 9.86 9.70 9.82 20.8M
2023-05-05 9.70 9.78 9.62 9.69 17.4M
2023-05-04 9.64 9.74 9.38 9.70 37.1M
2023-04-28 9.95 10.15 9.94 10.14 18.6M
2023-04-27 9.99 10.12 9.88 9.99 19.8M
2023-04-26 10.00 10.18 9.97 10.01 17.9M
2023-04-25 10.17 10.19 9.87 9.99 27.3M
2023-04-24 10.32 10.39 10.09 10.18 30.3M
2023-04-21 10.79 10.97 10.43 10.49 45.1M
2023-04-20 10.86 10.97 10.70 10.79 24.0M
2023-04-19 10.77 10.87 10.70 10.74 20.5M
2023-04-18 10.90 10.94 10.68 10.77 34.8M
2023-04-17 11.22 11.23 10.80 10.95 50.6M
2023-04-14 11.26 11.36 11.11 11.34 27.8M
2023-04-13 11.58 11.58 11.22 11.27 39.5M
2023-04-12 11.43 11.76 11.35 11.60 33.3M
2023-04-11 11.39 11.47 11.26 11.43 31.9M
2023-04-10 11.68 11.76 11.35 11.37 33.4M
2023-04-07 11.79 11.81 11.60 11.64 29.3M
2023-04-06 11.89 11.90 11.65 11.74 38.4M
2023-04-04 11.90 12.07 11.77 11.93 60.2M
2023-04-03 11.23 12.17 11.17 11.93 90.3M
2023-03-31 11.18 11.25 11.02 11.25 24.8M
2023-03-30 11.27 11.30 11.07 11.13 23.2M
2023-03-29 11.43 11.43 11.17 11.24 27.5M
2023-03-28 11.59 11.73 11.34 11.41 35.4M
2023-03-27 11.69 11.79 11.46 11.58 34.3M
2023-03-24 11.71 11.77 11.53 11.69 43.0M
2023-03-23 11.41 11.72 11.39 11.70 52.4M
2023-03-22 11.26 11.48 11.22 11.46 42.4M
2023-03-21 11.25 11.39 11.21 11.30 42.5M
2023-03-20 11.36 11.37 11.03 11.07 36.1M
2023-03-17 11.13 11.38 11.06 11.24 51.6M
2023-03-16 11.34 11.34 10.94 11.01 62.5M
2023-03-15 11.63 11.67 11.39 11.42 55.3M
2023-03-14 11.59 11.87 11.47 11.64 78.7M
2023-03-13 11.42 11.69 11.32 11.68 53.0M
2023-03-10 11.62 11.91 11.52 11.56 62.2M
2023-03-09 11.89 11.94 11.59 11.79 70.0M
2023-03-08 11.23 12.30 11.20 11.98 129.5M
2023-03-07 11.80 11.80 11.28 11.32 89.0M
2023-03-06 11.73 11.99 11.62 11.92 99.3M
2023-03-03 11.51 11.72 11.36 11.60 77.1M
2023-03-02 11.22 11.74 11.18 11.47 89.6M
2023-03-01 11.03 11.23 10.99 11.22 46.2M
2023-02-28 10.94 11.18 10.91 11.08 31.4M
2023-02-27 11.03 11.24 10.88 10.92 39.5M
2023-02-24 10.88 11.13 10.83 11.05 40.9M
2023-02-23 11.00 11.05 10.82 10.89 27.8M
2023-02-22 10.96 11.13 10.88 11.06 36.7M
2023-02-21 10.81 11.11 10.77 10.94 33.6M
2023-02-20 10.85 10.85 10.65 10.82 24.3M
2023-02-17 10.92 10.97 10.63 10.75 40.0M
2023-02-16 11.19 11.32 10.76 10.96 53.2M
2023-02-15 10.90 11.34 10.82 11.22 53.4M
2023-02-14 11.05 11.06 10.82 10.87 29.2M
2023-02-13 10.80 11.08 10.75 11.05 40.1M
2023-02-10 10.80 10.98 10.76 10.83 29.4M
2023-02-09 10.52 10.82 10.52 10.80 32.4M
2023-02-08 10.71 10.74 10.58 10.58 18.3M
2023-02-07 10.69 10.78 10.63 10.70 21.5M
2023-02-06 10.66 10.84 10.58 10.75 27.5M
2023-02-03 10.60 10.67 10.49 10.66 26.1M
2023-02-02 10.76 10.81 10.58 10.59 30.7M
2023-02-01 10.58 10.77 10.51 10.75 33.9M
2023-01-31 10.39 10.60 10.33 10.59 29.8M
2023-01-30 10.32 10.79 10.28 10.48 51.9M
2023-01-20 10.20 10.27 10.09 10.16 20.9M
2023-01-19 10.06 10.15 10.05 10.13 16.1M
2023-01-18 9.90 10.16 9.90 10.12 23.8M
2023-01-17 9.91 10.05 9.87 9.93 18.9M
2023-01-16 9.71 9.94 9.67 9.86 22.3M
2023-01-13 9.58 9.73 9.53 9.65 10.7M
2023-01-12 9.63 9.72 9.55 9.57 12.4M
2023-01-11 9.58 9.67 9.52 9.54 10.8M
2023-01-10 9.80 9.80 9.58 9.63 15.5M
2023-01-09 9.78 9.81 9.73 9.77 11.8M
2023-01-06 9.71 9.84 9.69 9.77 13.7M
2023-01-05 9.70 9.75 9.66 9.73 13.3M
2023-01-04 9.69 9.76 9.63 9.71 15.3M
2023-01-03 9.37 9.79 9.36 9.70 20.7M