Aucksun A

002245
🏛️ china →
20.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.79 21.03 20.75 21.03 7,816.5K
09:35 21.02 21.17 20.89 21.15 5,946.6K
09:40 21.14 21.25 21.03 21.10 7,100.2K
09:45 21.09 21.25 21.03 21.25 3,360.3K
09:50 21.23 21.24 21.07 21.14 3,636.4K
09:55 21.15 21.16 20.89 20.97 3,633.8K
10:00 20.97 20.97 20.86 20.89 2,985.8K
10:05 20.90 20.96 20.80 20.96 2,047.7K
10:10 20.96 20.98 20.85 20.91 1,509.4K
10:15 20.91 20.91 20.67 20.71 2,999.4K
10:20 20.71 20.83 20.70 20.82 1,936.1K
10:25 20.83 20.92 20.82 20.89 1,245.2K
10:30 20.89 20.91 20.83 20.84 942.5K
10:35 20.85 20.85 20.73 20.80 1,145.3K
10:40 20.79 20.79 20.71 20.71 1,487.0K
10:45 20.71 20.81 20.70 20.78 808.1K
10:50 20.78 20.82 20.73 20.73 976.9K
10:55 20.72 20.78 20.72 20.75 690.8K
11:00 20.75 20.87 20.74 20.84 745.9K
11:05 20.84 20.85 20.75 20.75 796.1K
11:10 20.76 20.79 20.75 20.77 638.2K
11:15 20.76 20.82 20.75 20.75 543.5K
11:20 20.75 20.77 20.71 20.71 1,339.2K
11:25 20.71 20.73 20.69 20.71 1,152.5K
11:30 20.71 20.71 20.71 20.71 4.0K
13:00 20.72 20.72 20.63 20.65 2,247.6K
13:05 20.65 20.68 20.61 20.62 1,230.6K
13:10 20.61 20.71 20.61 20.61 1,487.3K
13:15 20.61 20.70 20.60 20.67 1,245.0K
13:20 20.67 20.81 20.67 20.72 799.0K
13:25 20.72 21.09 20.70 20.99 2,967.4K
13:30 21.02 21.10 20.85 20.97 3,298.6K
13:35 20.98 21.05 20.91 20.92 1,966.4K
13:40 20.93 21.04 20.92 21.03 1,627.2K
13:45 21.04 21.14 21.00 21.13 2,592.9K
13:50 21.14 21.14 20.96 21.00 1,645.8K
13:55 21.00 21.03 20.85 20.92 1,636.6K
14:00 20.91 20.93 20.88 20.91 1,009.3K
14:05 20.91 20.93 20.85 20.89 918.0K
14:10 20.90 20.91 20.86 20.87 728.4K
14:15 20.86 20.90 20.79 20.90 860.2K
14:20 20.90 20.92 20.85 20.86 850.5K
14:25 20.85 20.87 20.71 20.80 1,471.8K
14:30 20.80 20.90 20.76 20.77 962.6K
14:35 20.76 20.80 20.71 20.79 1,326.1K
14:40 20.79 20.82 20.76 20.82 1,351.6K
14:45 20.83 20.92 20.83 20.86 1,535.9K
14:50 20.86 20.89 20.83 20.88 2,157.6K
14:55 20.88 20.90 20.87 20.90 1,806.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.09 21.09 20.01 20.02 150.1M
2025-09-29 21.07 21.48 20.88 21.19 102.3M
2025-09-26 20.80 21.26 20.60 20.90 94.6M
2025-09-25 21.60 21.80 20.73 20.90 133.2M
2025-09-24 20.37 22.24 20.01 21.45 187.7M
2025-09-23 19.80 20.59 19.56 20.32 150.2M
2025-09-22 19.48 19.95 19.32 19.68 102.5M
2025-09-19 20.00 20.16 19.35 19.45 136.8M
2025-09-18 20.00 21.28 19.53 20.43 294.5M
2025-09-17 17.62 19.51 17.45 19.51 169.3M
2025-09-16 17.70 17.86 17.11 17.74 80.3M
2025-09-15 18.29 18.67 17.76 17.80 101.4M
2025-09-12 18.29 18.60 17.83 18.20 108.0M
2025-09-11 17.60 18.50 17.30 18.28 115.8M
2025-09-10 17.65 18.30 17.35 17.68 83.2M
2025-09-09 17.80 18.55 17.65 17.99 120.8M
2025-09-08 18.36 18.46 17.57 17.95 116.5M
2025-09-05 17.14 18.13 17.02 18.08 122.6M
2025-09-04 17.43 18.25 16.81 17.15 105.5M
2025-09-03 17.39 17.95 17.36 17.44 78.6M
2025-09-02 18.03 18.15 17.06 17.17 104.5M
2025-09-01 18.00 18.39 17.83 18.17 98.9M
2025-08-29 17.88 18.30 17.51 18.00 105.0M
2025-08-28 17.35 17.95 17.31 17.93 87.8M
2025-08-27 17.35 18.10 17.33 17.42 113.9M
2025-08-26 17.40 17.64 17.28 17.35 54.2M
2025-08-25 17.57 17.64 17.27 17.49 83.4M
2025-08-22 17.25 17.52 17.17 17.48 76.5M
2025-08-21 18.66 18.80 17.21 17.30 138.0M
2025-08-20 18.35 18.42 17.66 18.05 101.7M
2025-08-19 18.71 18.76 17.88 18.53 119.1M
2025-08-18 19.08 19.25 18.72 18.78 119.1M
2025-08-15 17.77 19.10 17.66 18.76 120.1M
2025-08-14 17.47 18.10 17.24 17.89 109.1M
2025-08-13 16.72 17.97 16.70 17.66 114.4M
2025-08-12 16.76 17.05 16.55 16.77 72.9M
2025-08-11 16.15 16.96 15.90 16.73 121.3M
2025-08-08 16.23 16.28 15.74 15.89 61.1M
2025-08-07 15.90 16.30 15.73 16.25 85.4M
2025-08-06 15.56 16.00 15.41 15.97 81.4M
2025-08-05 15.45 15.84 15.29 15.57 93.8M
2025-08-04 14.40 15.28 14.34 15.00 80.7M
2025-08-01 14.45 14.75 14.39 14.55 40.9M
2025-07-31 14.52 14.85 14.32 14.44 44.6M
2025-07-30 14.88 14.90 14.40 14.58 46.2M
2025-07-29 14.62 15.07 14.59 14.91 64.4M
2025-07-28 14.22 14.84 14.15 14.72 96.1M
2025-07-25 14.20 14.29 14.08 14.13 33.4M
2025-07-24 14.08 14.36 14.07 14.20 43.8M
2025-07-23 14.20 14.33 14.00 14.13 44.8M
2025-07-22 14.20 14.60 14.08 14.28 70.5M
2025-07-21 14.42 14.57 14.17 14.29 78.8M
2025-07-18 13.90 14.38 13.89 14.12 65.7M
2025-07-17 13.86 13.96 13.75 13.93 33.5M
2025-07-16 14.08 14.19 13.85 13.92 40.3M
2025-07-15 13.88 14.28 13.74 13.95 74.3M
2025-07-14 13.81 14.25 13.70 13.73 91.2M
2025-07-11 13.60 13.66 13.32 13.51 39.9M
2025-07-10 13.71 13.96 13.53 13.72 43.7M
2025-07-09 13.68 13.99 13.58 13.75 61.5M
2025-07-08 13.37 13.74 13.25 13.64 57.1M
2025-07-07 13.59 14.03 13.48 13.51 79.0M
2025-07-04 13.23 13.92 13.20 13.56 85.0M
2025-07-03 13.35 13.38 13.02 13.27 44.1M
2025-07-02 13.42 13.58 13.14 13.39 67.1M
2025-07-01 13.32 13.65 13.02 13.51 113.1M
2025-06-30 12.77 12.83 12.59 12.83 35.5M
2025-06-27 12.81 13.04 12.69 12.71 48.5M
2025-06-26 12.54 13.40 12.52 12.77 89.8M
2025-06-25 12.35 12.58 12.31 12.54 50.8M
2025-06-24 11.84 12.36 11.84 12.30 46.5M
2025-06-23 11.50 11.83 11.45 11.81 23.0M
2025-06-20 11.61 11.92 11.58 11.60 22.8M
2025-06-19 11.72 11.96 11.46 11.61 27.3M
2025-06-18 11.90 11.93 11.74 11.90 15.7M
2025-06-17 11.93 12.02 11.85 11.94 16.9M
2025-06-16 11.78 11.95 11.73 11.86 13.0M
2025-06-13 12.02 12.05 11.78 11.84 25.3M
2025-06-12 12.20 12.20 12.03 12.08 21.8M
2025-06-11 12.19 12.43 12.16 12.20 23.5M
2025-06-10 12.31 12.44 12.07 12.20 28.3M
2025-06-09 12.21 12.42 12.20 12.34 19.3M
2025-06-06 12.27 12.36 12.18 12.23 17.9M
2025-06-05 12.19 12.28 12.07 12.26 20.4M
2025-06-04 12.05 12.39 12.04 12.19 22.2M
2025-06-03 12.03 12.14 11.97 12.05 14.9M
2025-05-30 12.29 12.29 12.03 12.08 19.0M
2025-05-29 12.13 12.35 12.13 12.32 19.6M
2025-05-28 12.30 12.36 12.14 12.16 18.1M
2025-05-27 12.43 12.55 12.23 12.29 20.3M
2025-05-26 12.39 12.49 12.30 12.43 18.1M
2025-05-23 12.71 12.81 12.38 12.40 31.9M
2025-05-22 13.08 13.08 12.68 12.70 39.3M
2025-05-21 12.86 13.28 12.84 13.17 57.8M
2025-05-20 12.88 12.96 12.72 12.91 18.4M
2025-05-19 12.91 12.95 12.62 12.90 22.0M
2025-05-16 12.92 13.10 12.91 12.94 20.6M
2025-05-15 13.30 13.30 12.96 12.97 27.5M
2025-05-14 13.31 13.41 13.17 13.33 28.0M
2025-05-13 13.61 13.68 13.27 13.31 36.2M
2025-05-12 13.36 13.54 13.25 13.44 49.8M
2025-05-09 13.24 13.24 12.91 13.11 28.7M
2025-05-08 13.00 13.25 12.92 13.24 32.3M
2025-05-07 13.31 13.38 12.90 13.06 38.6M
2025-05-06 12.81 13.15 12.80 13.13 41.7M
2025-04-30 12.50 12.77 12.49 12.68 29.7M
2025-04-29 12.29 12.53 12.21 12.47 19.8M
2025-04-28 12.55 12.61 12.33 12.36 24.7M
2025-04-25 12.65 12.76 12.50 12.56 26.3M
2025-04-24 12.94 12.96 12.61 12.63 33.6M
2025-04-23 12.88 12.98 12.70 12.87 42.6M
2025-04-22 12.80 12.88 12.63 12.67 39.0M
2025-04-21 12.36 12.92 12.28 12.92 45.1M
2025-04-18 12.23 12.40 12.10 12.36 26.8M
2025-04-17 12.21 12.39 12.19 12.23 23.7M
2025-04-16 12.59 12.68 12.16 12.29 36.1M
2025-04-15 12.57 12.86 12.48 12.58 39.9M
2025-04-14 12.66 12.87 12.54 12.60 41.5M
2025-04-11 11.82 12.48 11.77 12.34 47.0M
2025-04-10 12.15 12.42 12.06 12.06 58.7M
2025-04-09 11.21 11.93 10.53 11.77 74.3M
2025-04-08 12.14 12.50 11.36 11.64 88.3M
2025-04-07 12.79 12.98 12.62 12.62 26.9M
2025-04-03 14.05 14.28 13.96 14.02 36.4M
2025-04-02 13.95 14.59 13.92 14.33 52.1M
2025-04-01 14.19 14.20 14.01 14.03 25.5M
2025-03-31 13.91 14.16 13.63 14.10 46.4M
2025-03-28 14.37 14.46 14.03 14.05 37.0M
2025-03-27 14.10 14.53 13.95 14.36 57.6M
2025-03-26 14.09 14.32 14.05 14.16 32.1M
2025-03-25 14.28 14.48 14.07 14.14 45.3M
2025-03-24 14.32 14.43 13.82 14.22 51.9M
2025-03-21 14.71 14.87 14.30 14.32 64.0M
2025-03-20 14.89 15.04 14.72 14.78 47.6M
2025-03-19 15.28 15.30 14.86 14.94 71.9M
2025-03-18 15.33 15.68 15.29 15.44 78.7M
2025-03-17 15.32 15.38 15.12 15.22 53.8M
2025-03-14 15.15 15.36 14.67 15.16 89.7M
2025-03-13 15.74 16.08 15.10 15.22 101.3M
2025-03-12 15.70 16.25 15.50 15.82 120.2M
2025-03-11 15.70 16.03 15.38 15.65 111.3M
2025-03-10 15.23 16.00 14.96 15.79 101.7M
2025-03-07 15.71 16.21 15.29 15.49 134.6M
2025-03-06 15.66 16.11 15.55 15.67 150.5M
2025-03-05 14.88 15.65 14.58 15.50 152.8M
2025-03-04 15.08 15.28 14.63 14.89 166.0M
2025-03-03 14.75 15.97 14.30 15.82 252.5M
2025-02-28 15.59 15.69 14.48 14.52 181.0M
2025-02-27 16.08 16.67 15.60 15.82 206.6M
2025-02-26 15.14 16.32 14.98 16.06 221.4M
2025-02-25 14.59 15.60 14.50 14.84 147.4M
2025-02-24 14.70 15.70 14.13 15.11 178.9M
2025-02-21 14.01 14.74 14.00 14.47 176.8M
2025-02-20 13.56 14.09 13.40 13.80 189.6M
2025-02-19 12.39 13.90 12.38 13.65 210.9M
2025-02-18 12.87 13.38 12.54 12.64 134.6M
2025-02-17 12.60 12.84 12.50 12.82 82.8M
2025-02-14 12.72 12.95 12.49 12.59 92.5M
2025-02-13 12.85 13.19 12.65 12.72 144.8M
2025-02-12 12.03 12.80 12.02 12.74 139.1M
2025-02-11 12.19 12.25 11.97 12.07 60.5M
2025-02-10 12.21 12.30 12.03 12.14 71.7M
2025-02-07 12.25 12.43 12.11 12.30 92.9M
2025-02-06 11.87 12.36 11.77 12.29 97.0M
2025-02-05 12.43 12.47 11.73 11.98 111.2M
2025-01-27 12.82 12.98 12.24 12.24 104.9M
2025-01-24 12.88 13.38 12.62 13.07 163.0M
2025-01-23 12.71 13.26 12.55 12.86 225.1M
2025-01-22 11.88 12.23 11.82 12.05 102.1M
2025-01-21 11.76 12.08 11.50 11.99 118.0M
2025-01-20 11.40 11.91 11.39 11.75 105.3M
2025-01-17 11.39 11.54 11.10 11.31 68.3M
2025-01-16 11.49 11.96 11.36 11.51 82.6M
2025-01-15 11.51 12.07 11.12 11.50 137.0M
2025-01-14 11.10 11.60 10.95 11.55 110.0M
2025-01-13 11.03 11.35 10.86 11.05 105.1M
2025-01-10 12.31 12.45 11.44 11.44 169.6M
2025-01-09 12.02 13.63 12.02 12.71 225.5M
2025-01-08 13.00 13.20 12.24 12.48 271.7M
2025-01-07 12.00 13.60 11.90 13.60 266.1M
2025-01-06 11.44 12.82 11.27 12.36 225.2M
2025-01-03 11.80 12.35 11.18 11.65 249.1M
2025-01-02 11.76 11.76 11.54 11.76 107.1M