Anhui Korrun

300577
🏛️ china →
23.60
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
2021-12-31 22.46 22.98 22.05 22.86 2.0M
2021-12-30 20.85 22.65 20.85 22.60 3.2M
2021-12-29 20.98 21.18 20.70 21.00 1.1M
2021-12-28 20.70 21.29 20.52 20.81 0.8M
2021-12-27 20.98 21.30 20.50 20.92 1.2M
2021-12-24 21.58 21.65 20.52 20.64 2.0M
2021-12-23 22.00 22.28 21.20 21.44 1.1M
2021-12-22 21.96 22.31 21.82 21.94 1.1M
2021-12-21 20.98 22.50 20.81 22.24 2.3M
2021-12-20 21.03 21.45 20.68 20.76 1.1M
2021-12-17 21.76 22.08 21.26 21.28 0.6M
2021-12-16 21.89 22.24 21.80 21.85 0.6M
2021-12-15 21.67 22.25 21.46 22.11 0.8M
2021-12-14 21.31 21.79 21.10 21.72 1.0M
2021-12-13 21.49 21.80 20.80 21.42 1.5M
2021-12-10 21.76 22.28 21.45 21.45 1.5M
2021-12-09 21.86 21.95 21.53 21.82 1.2M
2021-12-08 21.77 22.26 21.68 21.76 1.1M
2021-12-07 21.75 22.34 21.53 21.77 1.4M
2021-12-06 22.69 23.40 21.88 22.07 1.6M
2021-12-03 22.38 22.78 21.85 22.69 1.4M
2021-12-02 23.01 23.59 22.04 22.23 1.7M
2021-12-01 23.00 23.32 22.48 23.00 1.3M
2021-11-30 23.99 23.99 22.99 22.99 1.8M
2021-11-29 23.23 23.94 22.40 23.66 2.9M
2021-11-26 23.70 24.95 23.32 23.37 3.4M
2021-11-25 22.20 23.98 21.83 23.90 3.9M
2021-11-24 23.18 23.47 22.23 22.36 2.0M
2021-11-23 22.81 23.79 22.78 23.29 1.7M
2021-11-22 23.03 23.45 22.65 23.15 1.3M
2021-11-19 23.16 23.67 23.00 23.01 1.5M
2021-11-18 22.78 23.52 22.50 23.25 1.7M
2021-11-17 23.00 23.10 22.45 22.80 1.4M
2021-11-16 22.69 23.84 22.58 23.18 2.4M
2021-11-15 22.41 22.97 22.20 22.69 1.7M
2021-11-12 22.97 22.97 22.32 22.50 1.3M
2021-11-11 22.62 23.01 22.51 23.00 1.3M
2021-11-10 22.81 22.99 22.34 22.77 1.3M
2021-11-09 22.79 22.95 22.23 22.66 1.7M
2021-11-08 21.30 23.08 21.30 23.01 3.0M
2021-11-05 21.01 21.58 20.75 21.30 1.2M
2021-11-04 21.62 21.75 21.03 21.19 1.5M
2021-11-03 21.62 21.86 21.00 21.72 1.6M
2021-11-02 21.97 22.77 21.57 21.73 2.1M
2021-11-01 22.15 22.43 21.56 21.97 1.8M
2021-10-29 21.79 23.18 21.68 22.23 3.2M
2021-10-28 20.69 22.45 19.63 22.05 4.5M
2021-10-27 20.25 22.90 20.25 21.32 4.1M
2021-10-26 21.40 21.40 19.50 20.20 2.6M
2021-10-25 21.30 21.50 20.90 21.41 0.9M
2021-10-22 21.55 21.79 20.96 21.41 0.9M
2021-10-21 22.26 22.56 21.43 21.53 1.4M
2021-10-20 22.21 22.70 22.06 22.45 1.3M
2021-10-19 21.68 22.55 21.47 22.45 1.7M
2021-10-18 22.16 22.25 21.19 21.76 1.7M
2021-10-15 21.38 22.57 21.10 22.00 2.2M
2021-10-14 21.75 21.98 21.12 21.53 2.4M
2021-10-13 21.90 23.00 21.68 21.83 2.6M
2021-10-12 21.19 22.20 20.60 22.20 4.5M
2021-10-11 20.49 21.56 19.98 21.49 3.7M
2021-10-08 20.50 20.98 19.93 20.22 2.8M
2021-09-30 19.33 20.49 19.33 20.35 2.1M
2021-09-29 19.36 20.59 19.16 19.37 2.1M
2021-09-28 19.40 19.72 19.02 19.62 1.5M
2021-09-27 19.99 20.17 19.44 19.48 1.6M
2021-09-24 19.85 20.30 19.22 20.03 2.6M
2021-09-23 19.18 20.49 19.04 20.03 2.8M
2021-09-22 19.30 19.69 18.77 18.85 1.9M
2021-09-17 19.68 19.68 19.18 19.49 1.0M
2021-09-16 19.65 19.89 19.18 19.30 1.4M
2021-09-15 19.81 19.95 19.30 19.48 1.9M
2021-09-14 20.19 20.34 19.65 19.70 2.1M
2021-09-13 20.03 20.30 19.25 20.19 1.9M
2021-09-10 19.91 20.43 19.51 20.00 1.8M
2021-09-09 19.69 20.68 19.45 20.03 3.0M
2021-09-08 19.56 19.93 19.30 19.77 2.3M
2021-09-07 19.93 20.00 19.42 19.56 2.3M
2021-09-06 19.53 20.13 19.18 19.90 3.3M
2021-09-03 19.19 20.00 19.19 19.55 3.7M
2021-09-02 18.78 20.33 18.63 19.06 5.4M
2021-09-01 18.94 19.28 18.32 18.81 4.9M
2021-08-31 17.10 19.70 17.00 18.93 6.2M
2021-08-30 17.61 17.62 16.83 17.13 3.2M
2021-08-27 17.57 17.76 17.08 17.62 2.3M
2021-08-26 17.86 18.00 17.52 17.57 1.8M
2021-08-25 17.95 18.10 17.48 17.97 3.2M
2021-08-24 16.65 18.18 16.52 17.70 5.4M
2021-08-23 16.10 16.75 16.10 16.60 2.8M
2021-08-20 16.40 16.69 15.76 16.18 4.2M
2021-08-19 16.81 17.17 16.20 16.32 3.3M
2021-08-18 16.95 17.25 16.55 16.95 1.8M
2021-08-17 17.74 17.86 16.80 16.93 2.4M
2021-08-16 17.61 18.04 17.40 17.77 2.1M
2021-08-13 18.00 18.00 17.55 17.64 2.2M
2021-08-12 18.48 18.88 17.71 18.00 4.5M
2021-08-11 18.30 19.80 18.16 18.48 7.4M
2021-08-10 17.31 17.49 16.98 17.42 1.8M
2021-08-09 15.89 17.27 15.81 17.14 3.9M
2021-08-06 16.59 16.59 15.51 15.96 2.6M
2021-08-05 16.80 16.97 16.38 16.52 1.9M
2021-08-04 16.83 17.65 16.60 16.95 2.7M
2021-08-03 16.98 17.12 16.56 16.69 3.4M
2021-08-02 16.60 17.01 16.04 16.89 2.4M
2021-07-30 16.79 16.92 16.48 16.63 1.5M
2021-07-29 16.55 17.20 16.50 16.60 1.6M
2021-07-28 17.05 17.24 16.22 16.39 2.9M
2021-07-27 17.90 17.99 17.02 17.02 1.3M
2021-07-26 18.39 18.48 17.55 17.99 1.1M
2021-07-23 18.66 19.18 18.26 18.44 1.3M
2021-07-22 18.28 18.85 18.13 18.65 1.1M
2021-07-21 18.43 18.82 18.20 18.40 1.6M
2021-07-20 18.77 19.07 18.14 18.44 1.6M
2021-07-19 19.26 19.49 18.31 19.01 1.8M
2021-07-16 20.01 20.09 18.95 19.44 1.9M
2021-07-15 20.07 20.35 18.90 20.08 2.8M
2021-07-14 20.79 20.79 19.99 20.07 1.1M
2021-07-13 20.69 21.11 20.40 20.54 1.4M
2021-07-12 20.44 20.80 20.30 20.61 1.0M
2021-07-09 20.35 20.65 20.23 20.43 0.7M
2021-07-08 20.66 20.88 20.27 20.41 0.9M
2021-07-07 20.62 21.09 20.49 20.64 0.8M
2021-07-06 20.40 21.01 20.35 20.66 0.7M
2021-07-05 20.96 21.18 20.48 20.95 0.6M
2021-07-02 20.78 21.08 20.52 20.89 0.5M
2021-07-01 21.67 21.68 20.78 20.78 0.8M
2021-06-30 21.48 22.09 21.25 21.43 0.8M
2021-06-29 21.50 21.89 21.40 21.47 1.2M
2021-06-28 21.41 21.87 21.29 21.60 1.0M
2021-06-25 22.00 22.28 21.49 21.50 1.4M
2021-06-24 21.69 22.41 21.63 21.98 1.0M
2021-06-23 22.16 22.30 21.83 21.91 0.9M
2021-06-22 21.93 22.50 21.72 22.16 1.5M
2021-06-21 20.95 21.95 20.70 21.92 1.4M
2021-06-18 20.87 20.88 20.33 20.83 0.8M
2021-06-17 20.88 20.98 20.42 20.64 0.7M
2021-06-16 21.25 21.54 20.43 20.68 1.1M
2021-06-15 21.67 21.68 21.11 21.40 0.8M
2021-06-11 22.05 22.29 21.45 21.45 1.0M
2021-06-10 22.15 22.37 21.93 22.21 0.9M
2021-06-09 22.50 22.83 22.08 22.20 1.0M
2021-06-08 22.53 22.99 22.40 22.68 0.5M
2021-06-07 22.11 23.11 22.11 22.67 1.0M
2021-06-04 22.52 22.94 22.23 22.45 0.8M
2021-06-03 22.21 23.50 22.20 22.52 1.2M
2021-06-02 22.87 22.95 22.02 22.10 0.9M
2021-06-01 22.16 22.76 22.11 22.49 0.8M
2021-05-31 22.05 22.70 22.05 22.26 0.8M
2021-05-28 22.80 22.82 22.39 22.45 0.8M
2021-05-27 22.06 23.05 21.71 22.95 1.9M
2021-05-26 21.36 22.43 21.00 22.22 3.2M
2021-05-25 20.70 21.50 20.28 21.46 3.3M
2021-05-24 21.16 21.41 20.43 20.60 2.7M
2021-05-21 21.57 21.81 21.25 21.30 0.8M
2021-05-20 21.98 22.02 21.60 21.62 0.7M
2021-05-19 21.50 22.41 21.30 21.95 0.8M
2021-05-18 21.82 21.84 21.40 21.53 0.6M
2021-05-17 22.11 22.11 21.37 21.69 1.2M
2021-05-14 21.99 22.30 21.75 22.19 0.9M
2021-05-13 22.01 22.40 21.81 21.92 0.8M
2021-05-12 22.05 22.30 21.71 22.06 0.5M
2021-05-11 22.66 22.66 22.03 22.10 1.1M
2021-05-10 22.55 22.89 22.32 22.66 0.6M
2021-05-07 23.35 23.35 22.53 22.68 1.1M
2021-05-06 22.85 23.38 22.73 23.23 0.9M
2021-04-30 22.92 23.30 22.40 22.85 1.6M
2021-04-29 23.80 24.38 22.18 23.02 3.7M
2021-04-28 24.85 25.98 23.46 23.77 1.9M
2021-04-27 24.74 25.39 24.60 24.80 0.8M
2021-04-26 25.11 25.77 24.66 24.99 1.0M
2021-04-23 25.36 25.59 24.96 25.19 0.5M
2021-04-22 25.87 26.23 25.54 25.68 0.5M
2021-04-21 25.57 26.38 25.40 25.80 0.8M
2021-04-20 25.88 26.31 25.58 25.77 0.7M
2021-04-19 25.10 26.35 24.97 26.27 1.2M
2021-04-16 24.95 25.58 24.72 25.01 0.7M
2021-04-15 24.89 25.45 24.42 24.70 0.8M
2021-04-14 24.71 25.13 24.44 24.88 0.6M
2021-04-13 24.88 25.90 24.65 25.06 0.7M
2021-04-12 26.11 26.12 24.70 24.80 0.7M
2021-04-09 25.81 26.28 25.51 26.11 0.7M
2021-04-08 25.80 26.66 25.74 26.16 1.5M
2021-04-07 25.50 26.47 25.10 26.03 1.5M
2021-04-06 25.15 26.10 25.00 25.63 1.2M
2021-04-02 24.79 25.38 24.39 25.06 0.9M
2021-04-01 24.32 25.18 24.22 24.57 1.0M
2021-03-31 24.60 24.85 24.15 24.32 1.1M
2021-03-30 25.07 25.48 24.43 24.60 1.7M
2021-03-29 25.73 25.75 24.74 24.98 2.1M
2021-03-26 25.96 26.25 25.25 26.09 2.1M
2021-03-25 25.73 27.88 25.73 26.19 1.7M
2021-03-24 26.38 26.98 25.66 26.34 1.5M
2021-03-23 27.50 28.14 26.30 26.45 1.5M
2021-03-22 27.04 27.68 26.80 27.50 1.9M
2021-03-19 26.49 27.55 26.27 26.93 2.1M
2021-03-18 27.25 27.75 26.06 26.39 3.0M
2021-03-17 26.01 27.18 25.68 27.02 3.2M
2021-03-16 22.20 26.29 22.06 25.55 3.7M
2021-03-15 22.18 22.56 21.96 22.00 0.5M
2021-03-12 22.81 22.86 22.15 22.20 0.8M
2021-03-11 22.62 22.99 22.35 22.99 0.5M
2021-03-10 22.61 23.21 22.05 22.60 0.8M
2021-03-09 24.03 24.05 22.44 22.52 2.4M
2021-03-08 24.88 24.88 24.02 24.12 1.1M
2021-03-05 23.24 25.50 23.01 24.50 2.5M
2021-03-04 23.68 23.77 23.15 23.28 0.5M
2021-03-03 23.35 23.77 22.97 23.56 0.5M
2021-03-02 23.22 23.40 22.92 23.20 0.6M
2021-03-01 23.47 23.83 22.95 23.20 1.0M
2021-02-26 23.93 24.39 23.44 23.48 0.9M
2021-02-25 24.30 25.39 23.50 24.46 1.3M
2021-02-24 25.19 25.29 23.85 24.20 0.9M
2021-02-23 24.25 25.14 23.38 25.00 1.4M
2021-02-22 23.58 24.75 23.56 24.52 1.5M
2021-02-19 23.60 24.39 23.60 23.79 1.4M
2021-02-18 22.90 23.90 22.60 23.67 1.2M
2021-02-10 21.80 22.86 21.57 22.78 1.0M
2021-02-09 21.63 22.38 21.40 21.89 1.0M
2021-02-08 21.62 22.20 21.34 21.41 0.6M
2021-02-05 21.73 22.35 21.40 21.60 0.7M
2021-02-04 21.81 22.50 21.42 21.99 1.1M
2021-02-03 22.55 22.70 21.90 22.10 0.9M
2021-02-02 22.00 23.55 21.44 22.76 1.2M
2021-02-01 21.94 22.35 21.42 21.55 0.7M
2021-01-29 22.50 22.59 21.70 21.94 1.0M
2021-01-28 22.55 22.92 21.91 22.13 0.6M
2021-01-27 23.50 23.50 22.31 22.76 1.1M
2021-01-26 23.80 23.99 22.70 23.59 1.7M
2021-01-25 25.22 25.34 23.60 23.85 1.2M
2021-01-22 25.28 26.05 24.69 25.35 1.1M
2021-01-21 24.23 25.52 24.05 25.28 1.3M
2021-01-20 24.60 25.02 24.11 24.47 0.6M
2021-01-19 24.02 25.10 23.70 24.80 1.4M
2021-01-18 23.62 24.60 23.62 24.02 0.7M
2021-01-15 24.44 24.56 23.80 23.96 1.1M
2021-01-14 23.75 24.76 23.45 24.56 1.0M
2021-01-13 23.99 24.00 23.21 23.45 1.1M
2021-01-12 25.00 25.00 23.90 24.11 1.0M
2021-01-11 24.70 25.10 23.70 24.67 1.6M
2021-01-08 25.17 25.25 24.37 25.10 1.1M
2021-01-07 26.35 26.65 24.69 24.87 1.8M
2021-01-06 26.68 27.17 25.91 26.63 1.1M
2021-01-05 26.85 27.10 26.40 26.80 0.9M
2021-01-04 26.00 27.57 26.00 27.17 1.2M