Asia-Pacific Tech A

002540
🏛️ china →
6.39
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 7.39 7.79 7.33 7.70 24.4M
2021-12-30 7.37 7.48 7.32 7.40 9.0M
2021-12-29 7.50 7.52 7.26 7.37 20.3M
2021-12-28 7.40 7.83 7.40 7.55 17.3M
2021-12-27 7.60 7.63 7.22 7.33 18.7M
2021-12-24 7.88 8.14 7.60 7.61 24.3M
2021-12-23 7.46 7.97 7.45 7.89 29.7M
2021-12-22 7.59 7.72 7.35 7.45 18.2M
2021-12-21 6.98 7.58 6.90 7.53 34.0M
2021-12-20 7.05 7.12 6.83 6.96 17.7M
2021-12-17 7.08 7.25 7.03 7.09 18.4M
2021-12-16 7.14 7.37 7.03 7.08 17.0M
2021-12-15 7.00 7.23 6.93 7.12 19.0M
2021-12-14 7.19 7.23 7.00 7.00 21.1M
2021-12-13 7.18 7.23 6.91 7.15 21.4M
2021-12-10 7.09 7.13 6.81 7.04 21.9M
2021-12-09 7.26 7.35 7.04 7.09 19.6M
2021-12-08 7.30 7.43 7.00 7.26 31.6M
2021-12-07 7.69 7.84 7.17 7.25 30.3M
2021-12-06 7.70 7.93 7.57 7.71 24.3M
2021-12-03 7.65 7.84 7.40 7.78 23.7M
2021-12-02 8.04 8.50 7.70 7.76 35.4M
2021-12-01 8.16 8.16 7.78 7.95 41.6M
2021-11-30 7.60 8.40 7.56 8.19 59.9M
2021-11-29 7.39 7.68 7.31 7.64 32.1M
2021-11-26 7.62 7.72 7.45 7.54 23.2M
2021-11-25 7.89 7.93 7.41 7.58 38.5M
2021-11-24 8.08 8.66 7.71 7.82 56.3M
2021-11-23 7.75 8.25 7.66 8.07 46.4M
2021-11-22 7.52 7.90 7.45 7.83 54.4M
2021-11-19 7.50 7.62 7.38 7.42 39.3M
2021-11-18 7.78 7.82 7.35 7.50 51.3M
2021-11-17 7.59 8.03 7.25 7.93 71.3M
2021-11-16 7.79 8.03 7.41 7.54 91.0M
2021-11-15 7.99 8.05 7.34 7.80 119.0M
2021-11-12 7.10 7.75 7.10 7.32 75.4M
2021-11-11 7.10 7.41 7.02 7.13 85.2M
2021-11-10 6.23 6.99 6.16 6.99 75.5M
2021-11-09 6.48 6.62 6.32 6.35 49.5M
2021-11-08 6.30 6.98 6.24 6.67 96.6M
2021-11-05 5.80 6.38 5.79 6.38 53.5M
2021-11-04 5.83 5.85 5.59 5.80 28.4M
2021-11-03 5.77 5.96 5.69 5.74 58.9M
2021-11-02 5.38 5.91 5.34 5.91 55.6M
2021-11-01 5.02 5.45 5.01 5.37 20.4M
2021-10-29 4.99 5.11 4.95 5.02 14.1M
2021-10-28 5.11 5.14 4.89 4.98 12.2M
2021-10-27 5.31 5.33 5.08 5.10 15.6M
2021-10-26 5.68 5.68 5.28 5.34 15.0M
2021-10-25 5.70 5.70 5.39 5.56 17.4M
2021-10-22 5.83 5.91 5.68 5.68 14.0M
2021-10-21 5.96 5.99 5.84 5.87 12.2M
2021-10-20 5.90 5.97 5.77 5.90 15.1M
2021-10-19 5.59 5.98 5.56 5.89 22.7M
2021-10-18 5.65 5.71 5.55 5.63 13.7M
2021-10-15 5.50 5.63 5.38 5.55 14.5M
2021-10-14 5.34 5.50 5.26 5.47 12.7M
2021-10-13 5.55 5.59 5.23 5.34 17.3M
2021-10-12 5.55 5.76 5.39 5.45 45.0M
2021-10-11 5.15 5.67 5.15 5.67 36.2M
2021-10-08 4.88 5.16 4.86 5.15 14.2M
2021-09-30 4.78 4.85 4.74 4.83 7.2M
2021-09-29 4.92 4.94 4.74 4.76 9.1M
2021-09-28 4.97 5.05 4.87 4.94 9.4M
2021-09-27 5.39 5.40 4.90 4.99 17.3M
2021-09-24 5.73 5.76 5.31 5.33 18.1M
2021-09-23 5.76 5.87 5.64 5.69 15.3M
2021-09-22 5.49 5.77 5.42 5.75 12.2M
2021-09-17 5.67 5.75 5.41 5.52 13.1M
2021-09-16 5.80 5.93 5.62 5.64 13.6M
2021-09-15 5.75 5.84 5.69 5.80 10.1M
2021-09-14 5.96 5.97 5.71 5.75 19.6M
2021-09-13 5.82 6.08 5.78 6.04 23.7M
2021-09-10 5.82 5.89 5.66 5.76 14.4M
2021-09-09 5.83 5.91 5.72 5.85 16.3M
2021-09-08 5.71 5.90 5.70 5.83 18.4M
2021-09-07 5.64 5.73 5.54 5.69 13.5M
2021-09-06 5.67 5.70 5.50 5.59 13.1M
2021-09-03 5.63 5.87 5.59 5.67 15.7M
2021-09-02 5.51 5.77 5.49 5.69 17.8M
2021-09-01 5.94 5.98 5.55 5.58 27.1M
2021-08-31 5.91 5.97 5.69 5.93 20.8M
2021-08-30 5.68 6.10 5.68 5.90 27.9M
2021-08-27 5.65 5.86 5.61 5.67 14.6M
2021-08-26 5.56 5.75 5.55 5.66 19.0M
2021-08-25 5.45 5.64 5.40 5.59 15.4M
2021-08-24 5.38 5.63 5.35 5.48 14.9M
2021-08-23 5.31 5.42 5.30 5.35 9.1M
2021-08-20 5.28 5.33 5.20 5.31 8.7M
2021-08-19 5.30 5.31 5.18 5.27 8.8M
2021-08-18 5.25 5.36 5.21 5.30 9.2M
2021-08-17 5.42 5.50 5.23 5.27 16.6M
2021-08-16 5.30 5.69 5.27 5.42 23.0M
2021-08-13 5.19 5.32 5.19 5.30 12.3M
2021-08-12 5.17 5.37 5.14 5.23 17.4M
2021-08-11 5.12 5.20 5.08 5.17 14.0M
2021-08-10 5.08 5.14 5.05 5.09 10.2M
2021-08-09 5.09 5.10 4.97 5.09 11.3M
2021-08-06 5.02 5.08 4.97 5.04 12.9M
2021-08-05 4.93 5.04 4.86 4.98 11.4M
2021-08-04 4.81 4.92 4.80 4.90 7.1M
2021-08-03 4.94 4.94 4.80 4.82 7.9M
2021-08-02 4.70 4.87 4.70 4.85 7.7M
2021-07-30 4.72 4.73 4.65 4.73 5.4M
2021-07-29 4.65 4.75 4.65 4.69 4.5M
2021-07-28 4.75 4.78 4.60 4.63 7.9M
2021-07-27 4.93 4.97 4.78 4.79 11.9M
2021-07-26 4.78 4.90 4.77 4.89 14.1M
2021-07-23 4.73 4.81 4.73 4.75 6.2M
2021-07-22 4.68 4.74 4.65 4.73 4.3M
2021-07-21 4.66 4.71 4.63 4.66 4.9M
2021-07-20 4.70 4.71 4.61 4.66 3.3M
2021-07-19 4.70 4.72 4.66 4.68 3.1M
2021-07-16 4.73 4.78 4.71 4.72 4.1M
2021-07-15 4.73 4.74 4.63 4.70 4.7M
2021-07-14 4.78 4.80 4.71 4.73 5.3M
2021-07-13 4.82 4.84 4.75 4.81 4.4M
2021-07-12 4.83 4.89 4.80 4.82 4.9M
2021-07-09 4.73 4.82 4.69 4.81 4.7M
2021-07-08 4.77 4.80 4.71 4.71 2.6M
2021-07-07 4.77 4.80 4.74 4.77 2.5M
2021-07-06 4.78 4.84 4.76 4.79 3.4M
2021-07-05 4.71 4.77 4.71 4.74 2.9M
2021-07-02 4.72 4.76 4.70 4.70 2.7M
2021-07-01 4.87 4.87 4.70 4.72 5.2M
2021-06-30 4.90 4.91 4.81 4.87 4.6M
2021-06-29 4.90 4.91 4.85 4.87 4.8M
2021-06-28 4.81 4.89 4.80 4.89 5.6M
2021-06-25 4.86 4.86 4.78 4.83 4.3M
2021-06-24 4.81 4.86 4.77 4.86 3.6M
2021-06-23 4.83 4.83 4.77 4.79 3.1M
2021-06-22 4.79 4.88 4.77 4.86 4.1M
2021-06-21 4.79 4.81 4.75 4.79 2.0M
2021-06-18 4.82 4.83 4.76 4.80 2.6M
2021-06-17 4.76 4.86 4.75 4.85 2.6M
2021-06-16 4.88 4.88 4.73 4.77 3.3M
2021-06-15 4.80 4.86 4.80 4.86 3.1M
2021-06-11 4.79 4.84 4.77 4.82 2.6M
2021-06-10 4.79 4.83 4.78 4.81 3.0M
2021-06-09 4.76 4.80 4.73 4.78 1.9M
2021-06-08 4.77 4.79 4.73 4.75 3.4M
2021-06-07 4.83 4.85 4.77 4.79 3.0M
2021-06-04 4.84 4.86 4.79 4.82 2.8M
2021-06-03 4.85 4.89 4.81 4.87 2.5M
2021-06-02 4.84 4.87 4.83 4.85 3.2M
2021-06-01 4.84 4.84 4.74 4.83 6.0M
2021-05-31 4.84 4.85 4.82 4.84 3.7M
2021-05-28 4.88 4.91 4.81 4.84 5.7M
2021-05-27 4.94 4.94 4.80 4.87 5.5M
2021-05-26 4.88 4.94 4.86 4.92 2.7M
2021-05-25 4.87 4.92 4.86 4.89 2.5M
2021-05-24 4.91 4.92 4.80 4.88 2.2M
2021-05-21 4.86 4.93 4.86 4.88 2.6M
2021-05-20 4.95 4.95 4.86 4.86 6.1M
2021-05-19 5.00 5.04 4.97 4.99 3.9M
2021-05-18 5.04 5.07 5.00 5.02 4.2M
2021-05-17 5.10 5.11 5.01 5.01 6.4M
2021-05-14 5.11 5.13 5.05 5.13 6.5M
2021-05-13 5.17 5.19 5.09 5.11 8.1M
2021-05-12 5.06 5.25 5.03 5.24 12.8M
2021-05-11 5.15 5.16 4.98 5.08 12.8M
2021-05-10 5.12 5.24 5.10 5.23 18.5M
2021-05-07 5.08 5.17 5.01 5.10 11.6M
2021-05-06 5.02 5.09 4.97 5.06 6.4M
2021-04-30 5.05 5.06 4.90 5.01 6.4M
2021-04-29 4.87 5.16 4.84 5.08 9.9M
2021-04-28 5.05 5.06 4.82 4.86 9.3M
2021-04-27 5.07 5.13 5.02 5.06 7.6M
2021-04-26 5.04 5.15 4.98 5.06 6.3M
2021-04-23 5.15 5.15 4.99 5.04 6.9M
2021-04-22 4.96 5.22 4.94 5.15 15.5M
2021-04-21 5.01 5.01 4.92 4.95 3.5M
2021-04-20 5.09 5.09 5.01 5.04 5.3M
2021-04-19 4.98 5.08 4.96 5.05 7.5M
2021-04-16 4.96 5.05 4.92 4.98 7.2M
2021-04-15 4.79 4.95 4.78 4.94 6.9M
2021-04-14 4.72 4.78 4.71 4.78 1.7M
2021-04-13 4.78 4.80 4.71 4.73 2.2M
2021-04-12 4.84 4.86 4.76 4.80 4.1M
2021-04-09 4.87 4.92 4.83 4.84 3.7M
2021-04-08 4.85 4.91 4.82 4.87 5.6M
2021-04-07 4.83 4.87 4.81 4.85 2.2M
2021-04-06 4.83 4.86 4.80 4.85 2.3M
2021-04-02 4.84 4.85 4.80 4.83 2.4M
2021-04-01 4.74 4.88 4.69 4.85 5.5M
2021-03-31 4.70 4.76 4.68 4.74 1.6M
2021-03-30 4.74 4.75 4.68 4.70 2.3M
2021-03-29 4.83 4.84 4.73 4.75 4.1M
2021-03-26 4.85 4.86 4.81 4.85 4.5M
2021-03-25 4.87 4.94 4.86 4.87 3.0M
2021-03-24 4.92 4.95 4.86 4.90 4.1M
2021-03-23 4.93 4.99 4.86 4.96 7.5M
2021-03-22 4.92 5.01 4.87 4.97 7.2M
2021-03-19 4.80 5.07 4.77 4.92 9.8M
2021-03-18 4.85 4.92 4.82 4.85 3.5M
2021-03-17 4.94 4.95 4.86 4.87 4.7M
2021-03-16 4.93 5.00 4.86 4.98 6.4M
2021-03-15 4.81 4.94 4.79 4.93 5.9M
2021-03-12 4.90 4.91 4.80 4.83 5.4M
2021-03-11 4.74 4.90 4.72 4.89 6.8M
2021-03-10 4.70 4.76 4.67 4.70 3.5M
2021-03-09 4.81 4.86 4.62 4.70 3.5M
2021-03-08 4.84 4.90 4.80 4.81 3.9M
2021-03-05 4.75 4.84 4.67 4.84 4.4M
2021-03-04 4.75 4.79 4.72 4.74 3.8M
2021-03-03 4.68 4.77 4.67 4.74 3.2M
2021-03-02 4.77 4.77 4.65 4.67 3.2M
2021-03-01 4.73 4.77 4.69 4.76 3.8M
2021-02-26 4.73 4.79 4.68 4.74 3.2M
2021-02-25 4.85 4.90 4.74 4.75 3.6M
2021-02-24 4.85 4.91 4.76 4.78 4.6M
2021-02-23 4.83 4.89 4.75 4.87 6.4M
2021-02-22 4.70 4.99 4.70 4.84 13.1M
2021-02-19 4.58 4.70 4.55 4.69 4.7M
2021-02-18 4.52 4.65 4.52 4.61 4.3M
2021-02-10 4.48 4.51 4.41 4.49 2.6M
2021-02-09 4.37 4.49 4.35 4.48 3.3M
2021-02-08 4.25 4.45 4.21 4.35 3.0M
2021-02-05 4.32 4.35 4.25 4.26 2.4M
2021-02-04 4.37 4.37 4.20 4.31 4.9M
2021-02-03 4.47 4.47 4.35 4.38 4.1M
2021-02-02 4.52 4.56 4.45 4.46 2.9M
2021-02-01 4.49 4.54 4.47 4.53 2.2M
2021-01-29 4.65 4.65 4.48 4.52 3.0M
2021-01-28 4.57 4.68 4.54 4.60 4.0M
2021-01-27 4.61 4.68 4.52 4.63 3.6M
2021-01-26 4.55 4.60 4.44 4.58 3.8M
2021-01-25 4.73 4.76 4.60 4.61 6.6M
2021-01-22 4.86 4.86 4.70 4.77 5.5M
2021-01-21 4.80 4.88 4.76 4.85 5.4M
2021-01-20 4.81 4.83 4.76 4.81 3.6M
2021-01-19 4.82 4.83 4.76 4.78 3.5M
2021-01-18 4.78 4.83 4.75 4.79 4.2M
2021-01-15 4.77 4.86 4.73 4.80 4.4M
2021-01-14 4.85 4.85 4.71 4.77 7.3M
2021-01-13 4.94 4.99 4.85 4.86 7.2M
2021-01-12 5.02 5.08 4.90 4.98 7.8M
2021-01-11 5.25 5.33 4.99 5.08 15.4M
2021-01-08 5.23 5.41 5.23 5.32 19.0M
2021-01-07 5.13 5.69 5.10 5.46 31.8M
2021-01-06 5.24 5.28 5.11 5.17 6.9M
2021-01-05 5.23 5.29 5.13 5.24 10.7M
2021-01-04 5.21 5.27 5.19 5.23 9.4M