Andon Health A

002432
🏛️ china →
38.79
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 52.55 52.69 50.92 51.11 18.9M
2022-12-29 53.50 53.78 52.09 52.15 19.8M
2022-12-28 53.20 54.97 53.15 53.80 23.5M
2022-12-27 56.01 56.78 52.25 53.40 35.2M
2022-12-26 58.47 58.49 56.40 56.78 23.6M
2022-12-23 57.05 60.00 56.15 58.31 29.6M
2022-12-22 60.79 60.80 57.43 57.75 29.1M
2022-12-21 59.24 61.56 58.88 60.82 28.2M
2022-12-20 62.59 63.40 59.18 59.25 39.7M
2022-12-19 64.00 65.62 61.61 64.03 58.0M
2022-12-16 62.10 63.50 61.66 62.09 38.1M
2022-12-15 59.16 63.39 59.09 62.60 51.5M
2022-12-14 62.12 62.47 58.90 59.16 38.8M
2022-12-13 63.31 63.70 61.69 62.10 53.8M
2022-12-12 64.30 67.71 63.72 64.90 92.7M
2022-12-09 59.49 64.13 58.71 64.13 102.8M
2022-12-08 57.74 58.50 56.02 58.30 45.6M
2022-12-07 55.88 57.97 55.10 57.43 40.1M
2022-12-06 58.02 58.49 55.50 55.88 42.4M
2022-12-05 59.20 59.80 57.39 57.88 41.0M
2022-12-02 58.30 60.95 58.09 59.12 46.0M
2022-12-01 61.63 62.20 57.40 58.18 56.3M
2022-11-30 63.70 64.68 61.30 62.20 58.2M
2022-11-29 59.30 66.50 58.36 64.88 84.2M
2022-11-28 61.90 64.55 59.60 60.72 62.9M
2022-11-25 62.48 63.88 59.44 61.76 80.1M
2022-11-24 56.01 62.84 56.00 62.84 86.1M
2022-11-23 56.77 58.49 55.42 57.13 78.5M
2022-11-22 59.14 59.38 52.96 53.66 91.4M
2022-11-21 50.58 55.76 50.20 55.76 53.7M
2022-11-18 49.20 52.25 49.20 50.69 44.9M
2022-11-17 49.68 50.10 48.90 49.19 18.4M
2022-11-16 51.16 51.79 49.70 49.85 27.2M
2022-11-15 49.85 51.20 48.51 51.07 36.2M
2022-11-14 49.85 50.99 48.56 49.90 31.2M
2022-11-11 50.80 53.55 50.04 50.47 51.8M
2022-11-10 49.60 51.55 49.37 50.03 26.5M
2022-11-09 50.00 50.81 49.81 49.91 17.6M
2022-11-08 51.00 51.16 49.68 50.09 18.9M
2022-11-07 49.90 52.20 49.80 50.94 31.3M
2022-11-04 48.60 50.74 48.41 50.25 40.5M
2022-11-03 50.99 51.24 50.30 50.60 25.8M
2022-11-02 49.40 53.80 49.25 52.11 50.6M
2022-11-01 49.57 50.40 48.35 50.04 28.3M
2022-10-31 49.00 50.73 49.00 49.34 24.9M
2022-10-28 49.40 50.38 48.32 48.40 21.5M
2022-10-27 49.20 50.71 48.60 49.94 29.1M
2022-10-26 48.15 49.94 48.10 49.30 31.6M
2022-10-25 48.60 48.86 46.76 47.74 22.4M
2022-10-24 50.99 50.99 48.50 48.60 26.1M
2022-10-21 50.51 51.32 50.01 50.35 27.1M
2022-10-20 51.17 53.60 50.78 51.04 41.0M
2022-10-19 50.98 53.49 50.20 52.04 42.2M
2022-10-18 53.50 56.55 51.80 52.37 80.9M
2022-10-17 48.80 51.56 48.31 51.56 52.0M
2022-10-14 44.50 47.90 44.26 46.87 35.2M
2022-10-13 43.34 44.55 43.20 44.09 15.3M
2022-10-12 42.10 43.77 41.61 43.66 16.0M
2022-10-11 42.80 43.02 40.92 42.21 14.5M
2022-10-10 43.80 44.85 42.51 42.80 14.2M
2022-09-30 44.02 44.95 43.41 43.47 12.9M
2022-09-29 44.81 45.50 43.78 43.99 18.4M
2022-09-28 43.37 46.98 43.26 45.00 29.7M
2022-09-27 42.70 43.70 42.64 43.67 14.1M
2022-09-26 42.93 43.73 42.61 42.70 9.7M
2022-09-23 44.59 44.88 42.90 43.30 12.7M
2022-09-22 45.00 45.50 44.30 44.31 11.3M
2022-09-21 45.00 45.19 44.34 45.11 9.7M
2022-09-20 44.75 45.79 44.51 45.29 11.3M
2022-09-19 45.00 45.58 44.49 44.49 11.0M
2022-09-16 47.06 47.23 45.57 45.59 12.7M
2022-09-15 48.62 48.78 46.51 47.04 17.8M
2022-09-14 48.75 49.00 48.05 48.52 12.4M
2022-09-13 49.34 50.15 49.00 49.42 12.2M
2022-09-09 49.75 50.35 49.65 49.73 14.1M
2022-09-08 51.15 51.20 49.30 49.32 22.3M
2022-09-07 51.57 51.90 50.85 50.92 19.3M
2022-09-06 51.20 52.11 50.80 51.56 21.9M
2022-09-05 53.49 53.88 51.00 51.39 30.4M
2022-09-02 54.22 54.89 52.53 53.48 39.3M
2022-09-01 49.71 54.97 49.69 53.98 58.3M
2022-08-31 52.51 52.93 50.00 50.24 40.1M
2022-08-30 50.88 54.00 49.71 53.35 64.0M
2022-08-29 47.56 50.12 47.16 49.27 19.7M
2022-08-26 48.05 49.15 47.91 48.09 10.9M
2022-08-25 48.94 48.94 47.50 48.10 11.5M
2022-08-24 50.50 50.66 48.40 48.48 21.3M
2022-08-23 49.18 51.35 48.68 50.29 30.6M
2022-08-22 49.05 50.28 46.80 49.18 24.7M
2022-08-19 49.28 51.76 49.05 49.42 33.4M
2022-08-18 49.40 49.55 48.75 49.14 11.2M
2022-08-17 49.48 49.85 48.54 49.60 13.9M
2022-08-16 49.62 49.87 49.20 49.37 10.1M
2022-08-15 49.99 50.10 49.53 49.61 9.8M
2022-08-12 49.97 50.23 49.52 49.99 11.7M
2022-08-11 49.31 49.95 49.16 49.94 13.8M
2022-08-10 49.87 50.08 48.96 49.28 12.2M
2022-08-09 49.89 50.30 48.98 49.97 14.2M
2022-08-08 49.82 51.36 49.68 49.81 22.8M
2022-08-05 48.81 50.20 48.45 49.52 21.0M
2022-08-04 47.72 49.23 47.68 48.80 19.4M
2022-08-03 48.10 49.55 47.55 47.60 19.7M
2022-08-02 51.00 51.25 48.50 48.80 25.6M
2022-08-01 52.49 52.98 51.92 51.99 14.3M
2022-07-29 52.99 53.16 51.80 51.89 13.5M
2022-07-28 52.90 53.36 52.58 52.72 16.3M
2022-07-27 52.67 53.63 52.20 53.03 16.4M
2022-07-26 53.09 54.28 51.24 53.10 26.1M
2022-07-25 51.66 53.97 51.66 53.08 28.3M
2022-07-22 53.50 53.57 51.58 51.97 29.3M
2022-07-21 55.93 55.93 53.70 53.73 34.4M
2022-07-20 55.96 56.36 55.87 55.99 18.0M
2022-07-19 56.65 56.88 55.66 55.89 23.8M
2022-07-18 58.00 58.00 55.58 56.65 40.4M
2022-07-15 57.30 60.43 57.27 58.48 52.0M
2022-07-14 60.94 63.63 60.48 62.51 32.1M
2022-07-13 61.37 61.46 60.28 61.04 16.8M
2022-07-12 62.36 62.50 60.36 60.76 26.8M
2022-07-11 60.93 63.91 60.91 62.79 44.2M
2022-07-08 60.85 61.20 60.60 60.82 15.3M
2022-07-07 60.83 61.30 59.92 60.85 18.7M
2022-07-06 61.17 61.86 60.35 60.76 17.8M
2022-07-05 61.85 62.92 60.30 61.17 27.7M
2022-07-04 59.70 64.90 59.70 61.98 43.9M
2022-07-01 60.18 60.49 59.22 59.60 17.7M
2022-06-30 59.02 61.05 59.02 60.06 25.8M
2022-06-29 60.07 60.35 59.30 59.33 24.8M
2022-06-28 61.12 61.12 59.60 60.51 29.8M
2022-06-27 61.60 62.29 61.00 61.21 32.5M
2022-06-24 63.06 64.79 62.20 62.29 49.6M
2022-06-23 69.97 69.97 64.61 64.79 80.2M
2022-06-22 63.00 65.42 62.31 65.42 48.3M
2022-06-21 61.29 61.29 59.37 59.47 28.2M
2022-06-20 60.12 61.91 59.88 61.35 31.1M
2022-06-17 60.00 60.86 59.59 60.16 19.6M
2022-06-16 59.80 61.20 59.12 60.50 25.5M
2022-06-15 60.22 62.45 60.13 60.15 29.7M
2022-06-14 60.99 61.85 58.78 60.77 33.5M
2022-06-13 62.73 64.44 61.51 61.90 33.5M
2022-06-10 64.00 66.30 63.65 63.86 43.4M
2022-06-09 60.79 65.46 60.69 63.81 55.4M
2022-06-08 63.25 63.48 61.51 61.55 49.8M
2022-06-07 59.34 65.45 58.55 64.88 69.0M
2022-06-06 56.79 60.35 56.36 59.57 43.8M
2022-06-02 58.68 59.10 56.80 56.80 38.2M
2022-06-01 59.51 62.30 59.25 59.84 40.7M
2022-05-31 60.00 60.37 58.05 59.21 32.3M
2022-05-30 61.03 61.42 59.68 60.07 34.7M
2022-05-27 61.71 63.20 61.37 61.72 35.3M
2022-05-26 63.20 63.84 61.70 61.81 32.9M
2022-05-25 62.96 64.86 61.51 63.41 37.1M
2022-05-24 68.05 68.30 62.80 63.50 52.0M
2022-05-23 68.58 69.22 67.48 68.16 30.8M
2022-05-20 66.12 70.58 66.12 68.57 51.9M
2022-05-19 67.40 69.08 65.60 67.01 50.4M
2022-05-18 68.80 70.98 67.80 69.79 38.8M
2022-05-17 71.88 72.00 68.80 68.94 40.2M
2022-05-16 69.92 72.90 69.92 71.22 43.0M
2022-05-13 73.60 74.39 70.20 70.98 59.0M
2022-05-12 71.50 76.20 68.69 74.66 85.0M
2022-05-11 73.54 76.48 72.56 72.90 71.0M
2022-05-10 74.60 75.60 72.51 73.76 67.9M
2022-05-09 79.01 80.49 76.00 76.26 67.0M
2022-05-06 78.31 84.69 77.35 79.86 71.5M
2022-05-05 80.66 83.58 76.93 81.07 79.6M
2022-04-29 75.00 80.66 74.00 80.66 70.0M
2022-04-28 75.50 77.60 72.53 73.33 57.4M
2022-04-27 71.72 78.08 70.18 76.70 65.0M
2022-04-26 80.00 81.27 72.66 73.50 68.7M
2022-04-25 83.00 84.80 77.68 80.58 72.6M
2022-04-22 78.03 85.46 76.91 82.88 84.1M
2022-04-21 74.67 80.88 73.18 80.00 88.0M
2022-04-20 80.00 80.85 74.40 74.67 67.3M
2022-04-19 78.61 81.61 76.03 80.63 82.8M
2022-04-18 83.00 87.58 78.89 80.90 113.3M
2022-04-15 95.99 99.12 81.10 81.10 165.1M
2022-04-14 90.00 90.11 86.20 90.11 36.7M
2022-04-13 76.00 81.92 75.86 81.92 57.0M
2022-04-12 74.47 74.47 71.88 74.47 100.7M
2022-04-11 60.56 67.90 60.06 67.70 74.5M
2022-04-08 68.89 68.89 63.08 63.08 70.6M
2022-04-07 67.80 71.99 67.50 70.09 61.0M
2022-04-06 76.03 76.80 68.34 70.00 69.7M
2022-04-01 77.50 79.62 75.00 75.90 66.5M
2022-03-31 80.00 83.26 74.54 75.68 98.0M
2022-03-30 74.00 82.89 71.21 80.50 100.1M
2022-03-29 71.33 77.29 71.33 75.35 86.1M
2022-03-28 66.30 70.95 65.30 70.43 82.3M
2022-03-25 68.00 71.00 64.50 64.50 104.5M
2022-03-24 61.18 67.30 60.73 67.30 94.1M
2022-03-23 59.19 62.60 57.50 61.18 70.8M
2022-03-22 61.40 62.40 58.65 58.90 66.9M
2022-03-21 55.00 63.40 54.98 62.98 102.8M
2022-03-18 58.00 59.25 56.65 57.64 58.5M
2022-03-17 58.99 63.50 57.85 59.48 79.9M
2022-03-16 60.11 63.06 56.96 60.74 82.2M
2022-03-15 56.00 63.28 55.11 61.35 84.8M
2022-03-14 62.00 65.19 59.00 59.68 114.1M
2022-03-11 54.00 59.38 52.50 59.38 79.9M
2022-03-10 50.20 55.22 48.88 53.98 91.8M
2022-03-09 49.83 53.00 44.88 52.22 102.2M
2022-03-08 54.01 54.25 48.67 48.67 60.7M
2022-03-07 55.50 55.90 52.74 54.08 58.5M
2022-03-04 56.21 58.88 56.01 56.93 54.5M
2022-03-03 58.75 59.63 56.18 56.35 63.7M
2022-03-02 56.92 60.89 55.01 59.70 75.5M
2022-03-01 62.62 63.86 57.85 58.18 88.3M
2022-02-28 65.48 65.80 60.80 64.27 62.6M
2022-02-25 65.99 67.40 63.50 66.80 59.5M
2022-02-24 69.00 69.52 63.36 63.36 69.2M
2022-02-23 70.85 72.82 66.50 70.40 73.6M
2022-02-22 70.00 72.13 66.67 69.09 78.9M
2022-02-21 69.88 73.10 67.68 73.10 81.0M
2022-02-18 60.42 66.45 60.42 66.45 89.7M
2022-02-17 61.00 63.78 58.80 60.41 78.2M
2022-02-16 58.00 61.39 56.55 59.70 68.1M
2022-02-15 54.75 58.88 53.45 56.91 73.2M
2022-02-14 58.00 60.28 53.50 55.15 72.2M
2022-02-11 59.00 62.80 58.88 59.07 82.6M
2022-02-10 60.00 67.76 60.00 65.10 103.2M
2022-02-09 58.87 66.08 56.81 61.60 98.0M
2022-02-08 55.51 61.56 54.00 61.56 85.8M
2022-02-07 59.99 59.99 55.54 55.96 88.7M
2022-01-28 55.85 61.71 55.50 61.71 97.8M
2022-01-27 54.80 57.46 53.30 56.10 111.8M
2022-01-26 56.00 56.97 51.10 52.24 99.3M
2022-01-25 56.61 66.50 56.61 56.61 114.6M
2022-01-24 62.90 62.90 62.90 62.90 4.4M
2022-01-21 77.66 77.66 69.89 69.89 40.3M
2022-01-20 73.60 77.66 72.10 77.66 64.8M
2022-01-19 67.08 72.87 67.08 70.60 107.4M
2022-01-18 85.00 88.88 74.53 74.53 101.1M
2022-01-17 82.81 82.81 82.81 82.81 2.8M
2022-01-14 75.28 75.28 72.54 75.28 17.2M
2022-01-13 68.44 68.44 65.00 68.44 31.4M
2022-01-12 60.22 62.22 59.88 62.22 23.6M
2022-01-11 53.11 56.56 52.20 56.56 74.8M
2022-01-10 51.89 54.50 49.50 51.42 80.6M
2022-01-07 48.72 52.38 47.80 50.50 102.8M
2022-01-06 45.85 48.56 44.82 47.62 75.7M
2022-01-05 49.99 49.99 46.67 46.67 74.9M
2022-01-04 48.18 53.99 46.13 51.85 107.4M