AVIC Airborne Systems

600372
🏛️ china →
12.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.97 12.01 11.95 11.99 1,371.8K
09:35 12.00 12.02 11.99 12.01 699.1K
09:40 12.01 12.05 12.01 12.04 761.5K
09:45 12.04 12.04 12.01 12.02 478.4K
09:50 12.01 12.03 12.00 12.02 396.0K
09:55 12.02 12.08 12.01 12.08 1,003.0K
10:00 12.08 12.08 12.04 12.05 622.2K
10:05 12.05 12.07 12.04 12.06 506.5K
10:10 12.06 12.13 12.06 12.13 2,011.9K
10:15 12.13 12.15 12.12 12.12 1,850.2K
10:20 12.13 12.14 12.11 12.14 882.5K
10:25 12.15 12.15 12.13 12.15 1,128.9K
10:30 12.15 12.19 12.14 12.18 1,768.4K
10:35 12.18 12.24 12.17 12.22 2,639.3K
10:40 12.22 12.24 12.20 12.22 1,462.9K
10:45 12.22 12.24 12.21 12.23 1,219.2K
10:50 12.23 12.23 12.19 12.21 608.1K
10:55 12.21 12.21 12.20 12.21 352.4K
11:00 12.20 12.22 12.20 12.22 475.1K
11:05 12.22 12.23 12.21 12.21 492.5K
11:10 12.21 12.22 12.20 12.21 450.0K
11:15 12.21 12.22 12.20 12.20 629.8K
11:20 12.20 12.23 12.20 12.21 903.2K
11:25 12.22 12.24 12.21 12.23 632.2K
13:00 12.23 12.24 12.22 12.24 616.6K
13:05 12.23 12.23 12.21 12.23 475.6K
13:10 12.23 12.24 12.22 12.24 876.3K
13:15 12.25 12.27 12.24 12.26 1,373.1K
13:20 12.26 12.28 12.26 12.27 1,120.6K
13:25 12.27 12.28 12.26 12.27 939.2K
13:30 12.27 12.29 12.27 12.27 1,698.0K
13:35 12.27 12.30 12.27 12.30 1,807.2K
13:40 12.30 12.33 12.29 12.32 1,469.3K
13:45 12.32 12.34 12.30 12.33 876.9K
13:50 12.33 12.34 12.30 12.31 951.1K
13:55 12.31 12.32 12.28 12.28 1,008.7K
14:00 12.29 12.30 12.27 12.29 861.7K
14:05 12.28 12.30 12.28 12.29 496.7K
14:10 12.28 12.28 12.25 12.26 840.2K
14:15 12.25 12.28 12.25 12.28 597.3K
14:20 12.28 12.29 12.27 12.27 583.1K
14:25 12.27 12.28 12.25 12.26 839.5K
14:30 12.27 12.28 12.24 12.25 608.1K
14:35 12.25 12.26 12.23 12.24 755.4K
14:40 12.25 12.26 12.24 12.25 389.2K
14:45 12.25 12.27 12.24 12.25 877.5K
14:50 12.25 12.25 12.23 12.25 756.4K
14:55 12.25 12.25 12.23 12.24 308.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.97 12.34 11.95 12.23 44.9M
2025-09-25 12.07 12.07 11.96 11.98 22.1M
2025-09-24 12.01 12.12 11.96 12.09 23.0M
2025-09-23 12.01 12.08 11.77 12.08 29.9M
2025-09-22 12.05 12.05 11.86 12.00 24.1M
2025-09-19 11.84 12.10 11.84 12.04 28.8M
2025-09-18 11.98 12.10 11.80 11.88 31.2M
2025-09-17 12.01 12.09 11.95 12.01 18.8M
2025-09-16 12.14 12.17 11.93 12.01 28.2M
2025-09-15 12.34 12.38 12.13 12.15 24.5M
2025-09-12 12.27 12.51 12.16 12.33 38.7M
2025-09-11 12.13 12.27 12.07 12.27 23.6M
2025-09-10 12.06 12.42 12.06 12.15 27.3M
2025-09-09 12.14 12.14 12.01 12.06 23.4M
2025-09-08 11.98 12.18 11.92 12.17 36.1M
2025-09-05 11.85 12.03 11.68 11.97 40.9M
2025-09-04 12.07 12.09 11.70 11.82 60.1M
2025-09-03 12.74 12.75 12.03 12.12 70.5M
2025-09-02 12.84 12.85 12.58 12.70 47.8M
2025-09-01 13.00 13.05 12.68 12.88 68.0M
2025-08-29 12.53 12.87 12.46 12.86 84.4M
2025-08-28 12.36 12.53 12.11 12.53 49.3M
2025-08-27 12.67 12.74 12.36 12.37 48.3M
2025-08-26 12.70 12.72 12.57 12.65 41.1M
2025-08-25 12.60 12.74 12.55 12.72 61.6M
2025-08-22 12.42 12.59 12.34 12.57 41.5M
2025-08-21 12.42 12.49 12.38 12.42 36.7M
2025-08-20 12.29 12.42 12.23 12.40 31.8M
2025-08-19 12.44 12.44 12.30 12.31 33.3M
2025-08-18 12.30 12.46 12.30 12.41 40.1M
2025-08-15 12.26 12.36 12.26 12.29 31.6M
2025-08-14 12.47 12.51 12.23 12.28 46.0M
2025-08-13 12.45 12.59 12.42 12.44 41.2M
2025-08-12 12.62 12.62 12.42 12.45 43.3M
2025-08-11 12.69 12.77 12.62 12.62 36.0M
2025-08-08 12.63 12.71 12.59 12.65 29.6M
2025-08-07 12.80 12.83 12.63 12.68 38.8M
2025-08-06 12.51 12.88 12.47 12.77 59.9M
2025-08-05 12.54 12.74 12.49 12.50 42.3M
2025-08-04 12.25 12.57 12.21 12.55 47.8M
2025-08-01 12.57 12.58 12.32 12.34 46.2M
2025-07-31 12.80 12.84 12.48 12.55 69.0M
2025-07-30 12.55 13.03 12.54 12.72 113.2M
2025-07-29 12.38 12.45 12.28 12.44 32.1M
2025-07-28 12.30 12.49 12.26 12.38 37.1M
2025-07-25 12.35 12.39 12.21 12.25 29.3M
2025-07-24 12.08 12.54 12.07 12.35 41.1M
2025-07-23 12.27 12.30 12.07 12.09 37.2M
2025-07-22 12.29 12.38 12.22 12.26 40.0M
2025-07-21 12.22 12.33 12.18 12.26 37.2M
2025-07-18 12.16 12.25 12.08 12.21 41.1M
2025-07-17 11.92 12.16 11.89 12.13 54.9M
2025-07-16 11.91 11.99 11.84 11.87 18.7M
2025-07-15 11.90 11.94 11.83 11.94 22.7M
2025-07-14 11.93 12.00 11.90 11.90 22.6M
2025-07-11 11.83 12.01 11.83 11.92 30.6M
2025-07-10 11.86 11.89 11.80 11.84 29.6M
2025-07-09 11.93 12.06 11.87 11.89 30.1M
2025-07-08 11.92 11.95 11.89 11.92 20.9M
2025-07-07 11.88 11.99 11.88 11.91 16.9M
2025-07-04 11.94 12.04 11.85 11.93 24.9M
2025-07-03 11.93 12.07 11.90 11.94 23.4M
2025-07-02 12.02 12.03 11.87 11.92 33.2M
2025-07-01 12.10 12.10 11.92 12.02 44.6M
2025-06-30 11.85 12.13 11.82 12.06 58.3M
2025-06-27 11.67 11.89 11.65 11.80 41.7M
2025-06-26 11.65 11.86 11.61 11.67 43.3M
2025-06-25 11.45 11.70 11.44 11.68 41.8M
2025-06-24 11.33 11.49 11.28 11.45 22.0M
2025-06-23 11.28 11.46 11.24 11.43 17.8M
2025-06-20 11.35 11.38 11.21 11.24 16.1M
2025-06-19 11.55 11.56 11.33 11.38 24.3M
2025-06-18 11.46 11.64 11.44 11.59 29.4M
2025-06-17 11.46 11.50 11.39 11.46 17.0M
2025-06-16 11.55 11.55 11.37 11.46 17.9M
2025-06-13 11.48 11.58 11.38 11.51 32.0M
2025-06-12 11.47 11.48 11.37 11.38 12.4M
2025-06-11 11.48 11.53 11.45 11.46 10.9M
2025-06-10 11.62 11.63 11.44 11.52 20.3M
2025-06-09 11.58 11.69 11.56 11.67 23.4M
2025-06-06 11.55 11.64 11.50 11.51 15.9M
2025-06-05 11.54 11.55 11.46 11.51 13.9M
2025-06-04 11.64 11.64 11.52 11.55 15.4M
2025-06-03 11.63 11.70 11.56 11.64 21.7M
2025-05-30 11.51 11.63 11.42 11.59 19.8M
2025-05-29 11.37 11.53 11.34 11.51 18.1M
2025-05-28 11.39 11.50 11.36 11.37 11.8M
2025-05-27 11.44 11.44 11.31 11.39 12.2M
2025-05-26 11.36 11.45 11.33 11.42 12.6M
2025-05-23 11.48 11.57 11.36 11.36 16.4M
2025-05-22 11.54 11.66 11.48 11.49 20.4M
2025-05-21 11.50 11.62 11.47 11.58 18.9M
2025-05-20 11.56 11.58 11.43 11.53 20.7M
2025-05-19 11.62 11.66 11.48 11.56 21.2M
2025-05-16 11.59 11.75 11.52 11.56 23.0M
2025-05-15 11.67 11.83 11.54 11.63 34.8M
2025-05-14 11.80 11.87 11.70 11.73 29.7M
2025-05-13 12.15 12.15 11.72 11.82 55.3M
2025-05-12 11.52 12.28 11.50 12.05 99.4M
2025-05-09 11.65 11.69 11.46 11.51 43.3M
2025-05-08 11.30 11.72 11.19 11.62 64.3M
2025-05-07 11.20 11.40 11.03 11.33 60.0M
2025-05-06 10.90 10.98 10.87 10.95 18.6M
2025-04-30 10.75 10.92 10.73 10.82 17.6M
2025-04-29 10.67 10.80 10.58 10.74 19.4M
2025-04-28 10.93 10.97 10.86 10.91 13.3M
2025-04-25 10.93 11.00 10.90 10.98 13.4M
2025-04-24 11.03 11.04 10.88 10.89 20.1M
2025-04-23 11.09 11.11 10.98 11.02 18.2M
2025-04-22 11.10 11.14 11.05 11.06 17.2M
2025-04-21 11.00 11.17 10.98 11.14 25.1M
2025-04-18 11.00 11.00 10.91 10.95 12.5M
2025-04-17 10.90 11.07 10.87 11.05 23.6M
2025-04-16 11.00 11.04 10.82 10.98 25.9M
2025-04-15 10.98 10.98 10.80 10.87 17.6M
2025-04-14 11.02 11.03 10.95 10.97 18.2M
2025-04-11 10.98 11.03 10.90 10.98 24.6M
2025-04-10 11.11 11.13 10.90 11.00 43.0M
2025-04-09 10.50 11.10 10.47 11.05 59.3M
2025-04-08 10.16 10.63 10.16 10.63 45.1M
2025-04-07 10.59 10.79 9.98 10.17 66.0M
2025-04-03 10.96 11.12 10.95 11.09 20.8M
2025-04-02 11.12 11.12 10.98 11.05 30.1M
2025-04-01 11.16 11.30 11.12 11.16 35.3M
2025-03-31 11.40 11.40 10.95 11.10 77.2M
2025-03-28 11.86 11.94 11.73 11.76 15.3M
2025-03-27 11.88 11.92 11.69 11.89 20.0M
2025-03-26 11.83 11.94 11.82 11.87 15.9M
2025-03-25 11.77 12.01 11.77 11.85 29.2M
2025-03-24 11.96 11.99 11.65 11.80 32.7M
2025-03-21 11.97 12.19 11.92 11.96 37.5M
2025-03-20 11.92 12.16 11.87 12.04 28.7M
2025-03-19 11.99 12.01 11.89 11.92 20.7M
2025-03-18 12.14 12.15 12.00 12.01 22.9M
2025-03-17 12.18 12.22 12.08 12.13 24.2M
2025-03-14 12.10 12.19 11.98 12.15 31.6M
2025-03-13 12.01 12.15 11.92 12.10 35.4M
2025-03-12 12.17 12.24 12.03 12.04 33.0M
2025-03-11 11.85 12.20 11.81 12.15 41.5M
2025-03-10 11.91 12.08 11.90 11.94 31.6M
2025-03-07 11.74 12.10 11.68 11.88 52.9M
2025-03-06 11.71 11.77 11.64 11.75 26.2M
2025-03-05 11.72 11.81 11.67 11.71 20.6M
2025-03-04 11.43 11.83 11.41 11.75 36.4M
2025-03-03 11.41 11.55 11.40 11.47 19.6M
2025-02-28 11.60 11.68 11.38 11.40 27.2M
2025-02-27 11.80 11.82 11.57 11.65 26.8M
2025-02-26 11.68 11.81 11.67 11.80 21.4M
2025-02-25 11.73 11.79 11.65 11.68 19.4M
2025-02-24 11.70 11.83 11.64 11.77 27.8M
2025-02-21 11.60 11.70 11.56 11.68 26.7M
2025-02-20 11.53 11.68 11.48 11.64 24.6M
2025-02-19 11.46 11.60 11.45 11.57 17.6M
2025-02-18 11.71 11.73 11.45 11.46 21.4M
2025-02-17 11.71 11.75 11.62 11.68 20.9M
2025-02-14 11.69 11.73 11.63 11.71 18.7M
2025-02-13 11.78 11.90 11.71 11.72 18.6M
2025-02-12 11.70 11.78 11.67 11.78 16.0M
2025-02-11 11.85 11.86 11.68 11.72 17.0M
2025-02-10 11.83 11.91 11.80 11.84 20.4M
2025-02-07 11.65 11.89 11.62 11.82 26.4M
2025-02-06 11.38 11.66 11.33 11.65 23.3M
2025-02-05 11.38 11.43 11.34 11.41 13.0M
2025-01-27 11.44 11.51 11.36 11.36 13.4M
2025-01-24 11.42 11.42 11.36 11.41 18.0M
2025-01-23 11.45 11.58 11.39 11.39 16.6M
2025-01-22 11.48 11.49 11.33 11.37 15.2M
2025-01-21 11.59 11.61 11.44 11.50 13.6M
2025-01-20 11.59 11.62 11.52 11.56 13.2M
2025-01-17 11.38 11.61 11.36 11.52 19.3M
2025-01-16 11.45 11.57 11.36 11.41 17.1M
2025-01-15 11.47 11.50 11.38 11.41 15.4M
2025-01-14 11.23 11.54 11.22 11.51 20.1M
2025-01-13 11.08 11.34 11.06 11.23 15.6M
2025-01-10 11.28 11.44 11.20 11.20 16.7M
2025-01-09 11.21 11.45 11.20 11.34 24.1M
2025-01-08 11.40 11.41 11.08 11.28 27.3M
2025-01-07 11.40 11.47 11.33 11.46 17.0M
2025-01-06 11.50 11.59 11.32 11.40 22.5M
2025-01-03 11.86 11.94 11.50 11.52 26.8M
2025-01-02 12.26 12.35 11.77 11.86 37.2M