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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.20 15.31 14.77 14.88 14.1M
2022-12-29 15.15 15.40 15.08 15.14 11.6M
2022-12-28 15.42 15.45 15.02 15.28 16.8M
2022-12-27 14.98 15.63 14.84 15.50 29.4M
2022-12-26 14.43 15.04 14.43 14.99 19.3M
2022-12-23 14.50 14.62 14.30 14.44 12.4M
2022-12-22 15.08 15.15 14.42 14.54 22.7M
2022-12-21 15.12 15.29 14.94 14.99 15.0M
2022-12-20 15.35 15.39 15.05 15.09 16.2M
2022-12-19 15.70 15.96 15.22 15.32 25.2M
2022-12-16 16.15 16.39 15.54 15.69 32.1M
2022-12-15 15.70 16.38 15.33 16.33 38.2M
2022-12-14 16.60 16.60 15.65 15.78 58.5M
2022-12-13 17.90 17.90 16.55 16.68 56.9M
2022-12-12 17.34 18.27 17.33 17.52 31.3M
2022-12-09 17.96 17.96 17.40 17.50 26.0M
2022-12-08 17.84 18.01 17.48 17.67 25.1M
2022-12-07 17.41 18.18 17.22 18.01 50.6M
2022-12-06 17.95 18.06 17.43 17.48 33.8M
2022-12-05 17.60 18.40 17.44 17.95 64.6M
2022-12-02 16.70 17.76 16.58 17.56 65.1M
2022-12-01 17.01 17.28 16.76 16.76 31.4M
2022-11-30 16.67 17.24 16.47 16.80 38.2M
2022-11-29 16.26 16.54 16.11 16.42 19.3M
2022-11-28 16.01 16.64 15.93 16.38 22.1M
2022-11-25 17.10 17.20 16.41 16.43 41.3M
2022-11-24 16.60 18.00 16.32 17.40 68.5M
2022-11-23 16.12 16.59 15.74 16.58 30.3M
2022-11-22 16.34 16.53 16.07 16.12 19.8M
2022-11-21 15.90 16.47 15.46 16.42 29.0M
2022-11-18 16.18 16.35 15.89 15.93 23.3M
2022-11-17 16.43 16.43 15.90 16.12 28.4M
2022-11-16 17.11 17.16 16.43 16.44 31.7M
2022-11-15 16.31 17.01 16.15 16.98 33.7M
2022-11-14 16.71 16.85 16.20 16.27 27.2M
2022-11-11 17.19 17.49 16.55 16.68 45.3M
2022-11-10 16.93 17.02 16.52 16.60 35.7M
2022-11-09 17.32 17.47 16.87 16.93 44.9M
2022-11-08 18.01 18.39 17.38 17.47 44.5M
2022-11-07 17.70 18.84 17.67 18.21 70.0M
2022-11-04 17.40 17.78 17.20 17.60 57.4M
2022-11-03 16.11 17.65 16.06 17.40 85.0M
2022-11-02 16.21 16.45 16.06 16.28 40.6M
2022-11-01 15.15 16.45 14.65 16.45 56.3M
2022-10-31 14.83 15.63 14.82 14.96 22.9M
2022-10-28 14.80 15.25 14.51 14.84 35.6M
2022-10-27 15.70 16.29 15.66 15.95 36.5M
2022-10-26 15.44 16.05 15.33 15.64 30.2M
2022-10-25 15.50 15.71 15.16 15.46 27.2M
2022-10-24 16.25 16.43 15.56 15.59 33.5M
2022-10-21 15.83 16.42 15.74 16.23 40.1M
2022-10-20 16.76 16.80 15.98 16.02 64.4M
2022-10-19 15.39 16.78 15.30 16.78 72.2M
2022-10-18 14.68 15.57 14.48 15.25 36.9M
2022-10-17 14.40 14.58 14.32 14.58 13.2M
2022-10-14 14.35 14.60 14.16 14.48 19.1M
2022-10-13 14.06 14.33 13.97 14.11 17.4M
2022-10-12 13.69 14.15 13.41 14.14 19.0M
2022-10-11 13.55 13.78 13.52 13.66 13.9M
2022-10-10 13.91 13.97 13.30 13.39 15.9M
2022-09-30 14.19 14.28 13.90 13.90 15.3M
2022-09-29 14.40 14.57 14.15 14.29 15.8M
2022-09-28 15.00 15.02 14.26 14.26 21.3M
2022-09-27 14.93 15.20 14.92 15.06 17.8M
2022-09-26 14.87 15.27 14.81 14.99 19.1M
2022-09-23 15.28 15.46 14.63 14.84 20.7M
2022-09-22 15.20 15.50 15.11 15.26 12.2M
2022-09-21 15.45 15.53 15.04 15.41 14.9M
2022-09-20 15.54 15.88 15.43 15.55 20.1M
2022-09-19 15.29 15.60 15.17 15.44 15.4M
2022-09-16 15.86 15.93 15.26 15.29 19.0M
2022-09-15 16.54 16.56 15.62 15.87 26.3M
2022-09-14 16.70 16.84 16.32 16.42 26.1M
2022-09-13 17.37 17.39 17.08 17.10 16.1M
2022-09-09 17.20 17.30 17.10 17.24 10.9M
2022-09-08 17.52 17.54 17.18 17.18 12.9M
2022-09-07 17.33 17.69 17.25 17.56 19.5M
2022-09-06 17.21 17.41 16.98 17.40 18.5M
2022-09-05 17.27 17.39 16.92 17.14 15.5M
2022-09-02 17.55 17.64 17.17 17.27 17.7M
2022-09-01 18.06 18.20 17.50 17.50 21.1M
2022-08-31 18.20 18.30 17.83 18.03 17.9M
2022-08-30 18.25 18.62 18.11 18.30 16.3M
2022-08-29 18.00 18.44 17.88 18.22 17.7M
2022-08-26 18.78 18.94 18.33 18.40 23.8M
2022-08-25 19.12 19.29 18.31 18.70 37.0M
2022-08-24 19.59 20.26 19.38 19.39 47.4M
2022-08-23 19.22 19.62 19.22 19.41 25.3M
2022-08-22 19.19 19.65 18.86 19.40 34.6M
2022-08-19 20.08 20.15 19.45 19.47 36.2M
2022-08-18 19.98 20.41 19.85 20.07 54.5M
2022-08-17 18.78 20.57 18.43 20.12 80.4M
2022-08-16 18.93 19.15 18.80 18.88 26.7M
2022-08-15 18.60 19.10 18.50 18.93 31.8M
2022-08-12 18.98 18.99 18.61 18.63 25.2M
2022-08-11 18.36 19.16 18.22 18.96 41.3M
2022-08-10 18.70 18.84 18.22 18.33 26.5M
2022-08-09 18.68 18.85 18.59 18.72 22.3M
2022-08-08 18.77 18.92 18.50 18.70 23.8M
2022-08-05 18.09 18.88 17.91 18.84 37.0M
2022-08-04 17.97 18.15 17.72 18.03 25.1M
2022-08-03 18.10 18.64 17.82 17.86 36.2M
2022-08-02 18.90 18.90 17.70 18.18 55.3M
2022-08-01 19.40 19.40 19.00 19.25 33.6M
2022-07-29 19.90 20.04 19.50 19.52 28.6M
2022-07-28 19.53 20.12 19.28 20.00 44.0M
2022-07-27 19.15 19.54 18.94 19.47 26.3M
2022-07-26 19.20 19.52 19.10 19.24 22.5M
2022-07-25 19.50 19.65 19.10 19.21 23.8M
2022-07-22 19.75 19.92 19.37 19.58 29.2M
2022-07-21 20.01 20.27 19.70 19.75 35.2M
2022-07-20 20.11 20.34 19.88 20.16 32.8M
2022-07-19 20.30 20.50 19.84 20.05 42.2M
2022-07-18 19.80 20.58 19.63 20.49 47.2M
2022-07-15 20.57 21.06 19.78 19.86 79.6M
2022-07-14 19.33 21.17 19.25 20.87 99.4M
2022-07-13 19.10 19.65 18.89 19.58 52.6M
2022-07-12 19.90 20.19 19.05 19.10 68.8M
2022-07-11 20.49 20.78 19.44 19.92 109.6M
2022-07-08 20.66 21.99 20.60 21.15 133.2M
2022-07-07 19.98 20.40 18.71 20.26 128.8M
2022-07-06 21.30 21.43 19.45 19.98 107.3M
2022-07-05 22.59 22.71 20.93 21.37 95.6M
2022-07-04 22.80 22.85 21.93 22.40 79.6M
2022-07-01 23.20 23.67 22.73 23.14 42.3M
2022-06-30 23.23 23.84 23.03 23.21 31.6M
2022-06-29 24.50 24.55 23.15 23.23 39.5M
2022-06-28 24.76 24.76 23.58 24.68 42.5M
2022-06-27 25.50 25.69 24.66 24.70 52.5M
2022-06-24 26.00 26.19 25.18 25.45 38.2M
2022-06-23 25.31 26.45 24.80 26.20 39.6M
2022-06-22 24.50 26.45 24.35 25.49 60.6M
2022-06-21 25.03 25.11 24.12 24.51 40.3M
2022-06-20 25.03 25.42 24.15 24.96 60.4M
2022-06-17 23.87 25.81 23.55 25.03 68.9M
2022-06-16 23.34 24.83 22.99 24.25 69.7M
2022-06-15 22.77 24.50 22.40 23.12 64.6M
2022-06-14 22.33 23.07 21.96 22.71 40.2M
2022-06-13 23.00 23.00 22.19 22.49 55.5M
2022-06-10 22.91 23.59 22.52 23.33 42.9M
2022-06-09 23.50 23.80 22.80 23.00 39.1M
2022-06-08 22.97 24.15 22.51 23.64 91.5M
2022-06-07 22.73 23.31 22.37 22.96 69.5M
2022-06-06 21.99 23.49 21.81 22.71 91.9M
2022-06-02 19.77 21.76 19.69 21.76 63.7M
2022-06-01 18.82 20.43 18.66 19.78 61.1M
2022-05-31 18.33 19.32 17.80 18.98 50.8M
2022-05-30 17.90 18.61 17.75 18.32 36.7M
2022-05-27 18.37 18.79 17.59 17.90 46.3M
2022-05-26 18.34 18.42 17.71 18.13 35.6M
2022-05-25 18.75 18.97 18.15 18.33 35.8M
2022-05-24 19.79 19.99 18.77 18.80 35.7M
2022-05-23 20.29 20.49 19.43 19.79 41.1M
2022-05-20 20.52 20.91 19.93 20.48 23.6M
2022-05-19 20.21 20.66 19.84 20.50 25.1M
2022-05-18 20.28 20.90 20.05 20.67 29.1M
2022-05-17 19.42 20.49 19.12 20.26 31.0M
2022-05-16 19.82 20.20 19.28 19.42 19.0M
2022-05-13 19.60 19.87 19.30 19.68 20.1M
2022-05-12 19.67 20.28 19.15 19.48 32.1M
2022-05-11 19.30 21.00 19.09 19.98 61.0M
2022-05-10 17.11 19.14 16.88 19.14 38.6M
2022-05-09 17.76 17.90 17.28 17.40 18.4M
2022-05-06 17.58 18.18 17.39 17.75 18.3M
2022-05-05 18.45 18.80 17.92 18.22 30.9M
2022-04-29 18.08 18.95 17.77 18.87 38.5M
2022-04-28 17.38 18.63 17.20 18.28 46.9M
2022-04-27 15.70 17.69 15.49 17.69 42.6M
2022-04-26 17.05 17.17 15.92 16.08 27.8M
2022-04-25 17.71 17.88 16.71 16.78 33.9M
2022-04-22 18.53 18.73 18.16 18.25 17.3M
2022-04-21 19.41 19.50 18.40 18.55 25.0M
2022-04-20 20.56 20.63 19.00 19.58 31.6M
2022-04-19 20.82 21.41 20.35 20.49 23.1M
2022-04-18 19.60 21.00 19.29 20.83 34.3M
2022-04-15 21.78 21.78 19.88 20.00 65.6M
2022-04-14 23.00 23.28 21.80 22.09 34.3M
2022-04-13 23.17 23.89 22.72 22.85 32.6M
2022-04-12 22.01 23.95 22.01 23.41 43.7M
2022-04-11 22.67 22.87 21.51 22.21 32.0M
2022-04-08 22.58 24.00 22.39 23.29 50.8M
2022-04-07 22.16 23.20 21.88 22.36 31.9M
2022-04-06 22.65 22.67 22.05 22.35 25.9M
2022-04-01 22.00 23.67 21.97 22.72 49.9M
2022-03-31 23.36 23.36 21.60 22.51 60.9M
2022-03-30 21.50 23.34 21.36 23.34 45.9M
2022-03-29 21.77 21.99 21.12 21.22 28.7M
2022-03-28 21.77 22.28 21.21 21.50 25.8M
2022-03-25 22.70 23.10 21.87 22.00 41.8M
2022-03-24 22.59 22.60 21.45 22.23 41.8M
2022-03-23 23.27 23.50 22.30 22.67 43.1M
2022-03-22 23.82 24.55 22.98 23.10 55.8M
2022-03-21 23.81 25.46 23.81 24.33 73.7M
2022-03-18 22.82 24.09 21.69 23.65 79.0M
2022-03-17 22.74 23.83 22.70 23.28 105.5M
2022-03-16 20.02 21.66 19.74 21.66 61.8M
2022-03-15 19.79 20.66 19.21 19.69 44.1M
2022-03-14 19.51 21.20 19.40 20.18 49.1M
2022-03-11 19.30 19.98 18.81 19.86 35.9M
2022-03-10 19.49 20.44 19.35 19.81 55.7M
2022-03-09 17.63 18.75 17.53 18.62 64.5M
2022-03-08 18.81 19.37 17.40 17.50 51.2M
2022-03-07 19.10 19.11 18.14 18.28 34.5M
2022-03-04 19.50 20.07 19.10 19.20 37.3M
2022-03-03 20.94 20.99 19.90 19.98 36.3M
2022-03-02 21.95 21.95 20.53 20.96 37.9M
2022-03-01 22.00 22.22 21.00 21.95 42.1M
2022-02-28 22.25 22.51 21.40 21.70 29.8M
2022-02-25 21.74 22.70 21.73 22.13 28.0M
2022-02-24 22.53 22.56 20.94 21.53 44.0M
2022-02-23 22.40 22.84 21.92 22.76 24.5M
2022-02-22 22.96 23.09 22.31 22.40 23.3M
2022-02-21 23.40 23.68 23.00 23.20 15.4M
2022-02-18 24.25 24.48 23.25 23.52 25.9M
2022-02-17 23.24 24.70 22.97 24.49 34.2M
2022-02-16 24.02 24.55 23.25 23.43 23.4M
2022-02-15 23.11 24.05 22.65 24.01 21.4M
2022-02-14 22.98 23.56 22.65 23.30 12.4M
2022-02-11 23.73 24.35 23.20 23.33 16.9M
2022-02-10 24.80 24.97 23.61 24.00 22.4M
2022-02-09 23.65 25.03 23.30 25.00 24.7M
2022-02-08 24.84 24.99 22.88 23.54 24.3M
2022-02-07 24.54 25.66 24.54 24.77 14.9M
2022-01-28 25.70 25.70 24.02 24.20 18.8M
2022-01-27 25.36 25.93 24.89 25.14 21.0M
2022-01-26 25.79 25.83 24.94 25.33 18.0M
2022-01-25 25.74 26.59 24.93 25.24 34.6M
2022-01-24 24.10 26.50 23.88 25.60 32.7M
2022-01-21 24.21 25.48 23.85 24.41 21.2M
2022-01-20 24.64 25.03 23.91 24.30 24.5M
2022-01-19 26.42 26.42 24.44 24.50 32.0M
2022-01-18 26.00 27.15 25.70 26.30 18.7M
2022-01-17 26.92 27.16 25.92 26.17 23.6M
2022-01-14 25.80 28.49 25.64 27.16 39.2M
2022-01-13 25.74 27.10 24.90 26.16 58.4M
2022-01-12 23.71 25.74 23.71 25.74 53.3M
2022-01-11 23.41 24.09 23.14 23.40 19.6M
2022-01-10 23.01 23.61 22.56 23.41 30.2M
2022-01-07 24.61 24.99 23.01 23.16 48.9M
2022-01-06 24.40 25.40 24.10 24.83 25.2M
2022-01-05 25.30 25.37 24.08 24.43 28.1M
2022-01-04 27.84 28.10 24.95 25.42 37.3M