AVIT

300264
🏛️ china →
5.94
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 10.52 10.66 10.01 10.19 50.0M
2021-12-30 10.30 10.87 10.30 10.51 40.1M
2021-12-29 10.76 10.99 10.40 10.50 36.2M
2021-12-28 10.65 11.01 10.60 10.82 37.4M
2021-12-27 10.98 11.10 10.33 10.66 47.9M
2021-12-24 12.12 12.21 11.03 11.16 61.6M
2021-12-23 11.68 12.58 11.43 11.91 77.8M
2021-12-22 11.70 12.15 11.58 11.65 66.3M
2021-12-21 10.99 12.03 10.91 11.83 79.7M
2021-12-20 11.57 11.88 10.80 11.01 69.0M
2021-12-17 12.11 12.43 11.40 11.96 82.8M
2021-12-16 12.30 12.85 11.92 12.09 96.7M
2021-12-15 12.87 13.13 12.31 12.50 106.3M
2021-12-14 12.43 14.66 12.21 13.34 147.3M
2021-12-13 11.80 13.15 11.79 12.40 115.2M
2021-12-10 11.97 12.55 11.60 11.65 119.7M
2021-12-09 10.65 12.55 10.55 11.93 130.4M
2021-12-08 10.20 11.33 10.03 10.81 87.6M
2021-12-07 10.36 10.96 10.09 10.36 79.1M
2021-12-06 10.04 10.70 9.86 10.36 69.4M
2021-12-03 10.63 10.78 10.01 10.04 62.7M
2021-12-02 11.38 11.39 10.60 10.60 79.6M
2021-12-01 10.86 12.20 10.84 11.71 111.6M
2021-11-30 11.41 11.88 11.00 11.08 77.8M
2021-11-29 10.66 11.56 10.62 11.39 94.1M
2021-11-26 11.26 11.57 10.80 11.00 99.4M
2021-11-25 13.39 13.46 11.45 11.58 170.3M
2021-11-24 11.45 13.67 11.45 13.67 146.3M
2021-11-23 10.70 12.30 10.18 11.39 137.4M
2021-11-22 10.45 11.25 10.45 11.06 112.9M
2021-11-19 10.38 11.87 10.38 10.78 131.0M
2021-11-18 11.21 11.38 10.13 10.34 120.4M
2021-11-17 11.58 11.87 11.00 11.41 115.5M
2021-11-16 10.60 12.74 10.60 11.80 153.3M
2021-11-15 10.28 11.29 9.77 10.77 134.0M
2021-11-12 10.70 11.27 10.36 10.36 148.5M
2021-11-11 9.61 11.88 9.38 11.49 182.7M
2021-11-10 10.23 10.80 9.55 9.90 146.8M
2021-11-09 9.52 9.99 9.21 9.92 126.4M
2021-11-08 9.50 10.22 9.30 9.90 175.6M
2021-11-05 7.59 9.34 7.51 9.34 175.6M
2021-11-04 6.91 7.78 6.85 7.78 162.1M
2021-11-03 5.42 6.48 5.42 6.48 41.4M
2021-11-02 5.58 5.68 5.35 5.40 20.0M
2021-11-01 5.30 5.85 5.29 5.61 30.0M
2021-10-29 5.09 5.38 5.03 5.32 21.2M
2021-10-28 5.17 5.20 5.00 5.01 10.4M
2021-10-27 5.40 5.43 5.15 5.16 15.3M
2021-10-26 5.82 5.85 5.30 5.34 35.4M
2021-10-25 6.01 6.19 5.91 5.91 26.8M
2021-10-22 5.85 6.08 5.73 5.91 27.8M
2021-10-21 5.98 6.19 5.81 5.85 22.7M
2021-10-20 5.89 6.09 5.81 5.88 26.2M
2021-10-19 5.91 6.37 5.75 6.04 39.7M
2021-10-18 5.80 6.09 5.70 6.03 25.2M
2021-10-15 5.69 5.90 5.62 5.83 19.1M
2021-10-14 5.90 5.94 5.66 5.72 24.9M
2021-10-13 5.75 6.13 5.71 5.99 40.2M
2021-10-12 5.65 5.98 5.49 5.75 34.3M
2021-10-11 5.55 5.70 5.39 5.60 14.0M
2021-10-08 5.42 5.64 5.41 5.56 16.3M
2021-09-30 5.17 5.44 5.16 5.41 16.5M
2021-09-29 5.38 5.44 5.08 5.10 15.4M
2021-09-28 5.47 5.47 5.26 5.39 13.1M
2021-09-27 5.66 5.78 5.27 5.39 23.6M
2021-09-24 5.85 6.02 5.65 5.67 22.3M
2021-09-23 5.81 6.07 5.81 5.86 24.4M
2021-09-22 5.71 5.84 5.66 5.74 18.1M
2021-09-17 6.15 6.15 5.75 5.80 28.9M
2021-09-16 6.08 6.31 5.98 6.12 35.8M
2021-09-15 6.19 6.33 6.09 6.11 33.9M
2021-09-14 6.50 6.57 6.11 6.11 51.4M
2021-09-13 6.33 6.76 6.06 6.46 63.3M
2021-09-10 6.53 6.84 6.30 6.30 67.5M
2021-09-09 7.32 7.44 6.60 6.69 107.2M
2021-09-08 6.85 8.16 6.68 8.07 135.3M
2021-09-07 6.26 7.20 6.20 6.80 94.4M
2021-09-06 5.99 6.46 5.80 6.13 48.3M
2021-09-03 6.22 6.30 5.88 5.91 42.4M
2021-09-02 6.08 6.70 6.03 6.22 65.9M
2021-09-01 5.68 6.50 5.39 6.28 72.7M
2021-08-31 5.88 6.11 5.52 5.65 56.1M
2021-08-30 6.40 6.65 5.96 6.13 73.0M
2021-08-27 5.29 6.38 5.08 5.92 80.9M
2021-08-26 4.91 5.44 4.80 5.40 37.4M
2021-08-25 5.03 5.06 4.92 4.92 10.4M
2021-08-24 5.04 5.15 5.01 5.03 11.9M
2021-08-23 4.91 5.11 4.90 5.06 16.3M
2021-08-20 4.86 4.92 4.74 4.90 12.3M
2021-08-19 4.95 4.99 4.85 4.90 10.7M
2021-08-18 4.96 4.99 4.88 4.94 11.1M
2021-08-17 5.12 5.15 4.92 4.95 18.1M
2021-08-16 5.44 5.47 5.07 5.11 29.5M
2021-08-13 5.52 5.70 5.43 5.53 28.1M
2021-08-12 5.62 5.69 5.41 5.42 19.8M
2021-08-11 5.40 5.62 5.34 5.52 16.2M
2021-08-10 5.37 5.55 5.31 5.43 17.1M
2021-08-09 5.23 5.40 5.23 5.31 12.5M
2021-08-06 5.44 5.62 5.28 5.31 26.2M
2021-08-05 5.46 5.48 5.27 5.33 14.8M
2021-08-04 5.45 5.52 5.39 5.44 15.0M
2021-08-03 5.40 5.64 5.40 5.54 20.0M
2021-08-02 5.42 5.50 5.33 5.42 18.7M
2021-07-30 5.40 5.54 5.24 5.41 22.2M
2021-07-29 5.11 5.37 5.02 5.26 23.0M
2021-07-28 5.09 5.21 4.82 4.99 28.3M
2021-07-27 5.60 5.66 5.04 5.16 49.6M
2021-07-26 5.81 5.89 5.53 5.82 31.7M
2021-07-23 6.15 6.25 5.93 5.94 25.4M
2021-07-22 6.15 6.20 6.07 6.09 22.7M
2021-07-21 6.03 6.32 6.03 6.18 26.9M
2021-07-20 5.98 6.14 5.88 6.11 21.5M
2021-07-19 6.17 6.19 5.91 6.03 30.3M
2021-07-16 6.40 6.51 6.21 6.30 26.5M
2021-07-15 6.71 6.76 6.22 6.37 37.5M
2021-07-14 7.11 7.33 6.80 6.81 51.6M
2021-07-13 6.68 7.11 6.57 7.11 62.6M
2021-07-12 6.67 6.80 6.55 6.70 45.4M
2021-07-09 6.31 6.89 6.18 6.54 56.4M
2021-07-08 6.59 6.73 6.24 6.26 38.7M
2021-07-07 6.62 6.74 6.42 6.56 41.9M
2021-07-06 6.84 7.08 6.45 6.76 57.9M
2021-07-05 6.36 6.88 6.22 6.75 62.3M
2021-07-02 6.20 6.43 6.20 6.29 37.7M
2021-07-01 6.71 6.74 6.08 6.16 47.8M
2021-06-30 6.70 6.90 6.55 6.60 42.6M
2021-06-29 7.10 7.15 6.70 6.75 57.3M
2021-06-28 6.75 7.75 6.67 7.31 94.7M
2021-06-25 7.02 7.16 6.69 6.76 54.2M
2021-06-24 7.58 7.63 6.99 7.01 64.8M
2021-06-23 7.48 7.74 7.25 7.41 73.3M
2021-06-22 8.50 8.58 7.66 7.66 94.1M
2021-06-21 7.96 8.85 7.91 8.50 97.6M
2021-06-18 8.31 9.24 8.11 8.31 124.3M
2021-06-17 8.14 8.76 7.85 8.51 124.7M
2021-06-16 8.68 9.36 7.97 8.38 178.8M
2021-06-15 7.41 8.22 7.30 8.22 61.2M
2021-06-11 5.67 6.85 5.60 6.85 96.3M
2021-06-10 5.22 5.99 5.18 5.71 78.9M
2021-06-09 5.49 5.68 5.13 5.26 56.1M
2021-06-08 5.26 5.86 5.12 5.56 72.1M
2021-06-07 5.46 5.49 5.01 5.25 50.9M
2021-06-04 4.92 5.26 4.75 5.24 56.9M
2021-06-03 5.13 5.21 4.88 4.92 41.8M
2021-06-02 5.58 5.72 5.02 5.18 58.5M
2021-06-01 5.95 6.06 5.68 5.79 67.5M
2021-05-31 5.67 6.41 5.40 6.18 78.1M
2021-05-28 5.37 5.95 5.37 5.71 64.1M
2021-05-27 5.47 5.68 5.32 5.43 52.9M
2021-05-26 5.70 5.82 5.33 5.46 65.3M
2021-05-25 5.66 5.89 5.43 5.81 75.4M
2021-05-24 5.68 6.06 5.36 5.59 80.4M
2021-05-21 5.30 6.06 5.22 5.59 89.4M
2021-05-20 4.85 5.88 4.65 5.47 102.8M
2021-05-19 4.23 5.05 4.16 5.05 76.5M
2021-05-18 4.06 4.57 4.06 4.21 48.6M
2021-05-17 4.63 4.77 4.10 4.14 71.3M
2021-05-14 3.69 4.43 3.67 4.43 32.4M
2021-05-13 3.65 3.78 3.61 3.69 10.7M
2021-05-12 3.55 3.67 3.52 3.66 8.8M
2021-05-11 3.40 3.62 3.36 3.58 11.1M
2021-05-10 3.40 3.50 3.39 3.42 6.8M
2021-05-07 3.35 3.45 3.30 3.44 7.3M
2021-05-06 3.37 3.48 3.31 3.36 5.0M
2021-04-30 3.42 3.48 3.33 3.35 7.0M
2021-04-29 3.38 3.54 3.36 3.45 7.8M
2021-04-28 3.47 3.51 3.37 3.38 7.8M
2021-04-27 3.58 3.61 3.43 3.44 8.6M
2021-04-26 3.49 3.74 3.49 3.59 14.8M
2021-04-23 3.66 3.67 3.45 3.46 9.4M
2021-04-22 3.71 3.76 3.61 3.62 7.8M
2021-04-21 3.53 3.74 3.53 3.66 10.3M
2021-04-20 3.73 3.81 3.66 3.68 12.3M
2021-04-19 3.81 3.82 3.60 3.69 16.6M
2021-04-16 3.64 3.86 3.55 3.78 23.4M
2021-04-15 3.49 3.79 3.49 3.57 17.9M
2021-04-14 3.36 3.46 3.36 3.45 7.4M
2021-04-13 3.44 3.48 3.35 3.36 8.1M
2021-04-12 3.40 3.48 3.34 3.36 11.3M
2021-04-09 3.20 3.30 3.18 3.30 5.8M
2021-04-08 3.28 3.32 3.18 3.18 5.0M
2021-04-07 3.24 3.30 3.23 3.29 3.8M
2021-04-06 3.18 3.27 3.14 3.25 5.0M
2021-04-02 3.12 3.16 3.09 3.15 3.9M
2021-04-01 3.15 3.15 3.09 3.12 3.7M
2021-03-31 3.07 3.15 3.05 3.13 3.9M
2021-03-30 3.22 3.22 3.08 3.09 7.5M
2021-03-29 3.30 3.33 3.21 3.23 5.8M
2021-03-26 3.30 3.35 3.26 3.29 4.6M
2021-03-25 3.35 3.40 3.28 3.29 5.4M
2021-03-24 3.37 3.43 3.32 3.35 4.9M
2021-03-23 3.48 3.51 3.31 3.35 6.6M
2021-03-22 3.39 3.55 3.39 3.47 5.8M
2021-03-19 3.39 3.57 3.34 3.42 9.0M
2021-03-18 3.52 3.55 3.37 3.37 5.6M
2021-03-17 3.43 3.56 3.41 3.50 6.7M
2021-03-16 3.32 3.46 3.29 3.43 6.2M
2021-03-15 3.31 3.34 3.25 3.30 4.8M
2021-03-12 3.37 3.37 3.27 3.31 5.6M
2021-03-11 3.28 3.37 3.20 3.36 7.6M
2021-03-10 3.47 3.54 3.24 3.26 9.0M
2021-03-09 3.60 3.65 3.40 3.46 9.9M
2021-03-08 3.69 3.81 3.57 3.60 12.9M
2021-03-05 3.49 3.79 3.49 3.74 16.7M
2021-03-04 3.50 3.59 3.48 3.51 6.6M
2021-03-03 3.53 3.62 3.44 3.55 8.7M
2021-03-02 3.59 3.62 3.49 3.52 10.8M
2021-03-01 3.49 3.71 3.46 3.63 15.7M
2021-02-26 3.29 3.55 3.23 3.42 15.7M
2021-02-25 3.47 3.51 3.30 3.35 11.1M
2021-02-24 3.29 3.52 3.25 3.45 15.4M
2021-02-23 3.30 3.36 3.25 3.27 6.8M
2021-02-22 3.21 3.43 3.21 3.31 12.9M
2021-02-19 3.02 3.25 3.00 3.23 10.1M
2021-02-18 3.01 3.11 2.96 3.04 9.1M
2021-02-10 2.88 3.00 2.84 2.92 9.2M
2021-02-09 2.84 2.92 2.77 2.91 9.7M
2021-02-08 3.03 3.05 2.87 2.90 9.4M
2021-02-05 3.08 3.29 2.98 3.01 8.4M
2021-02-04 3.11 3.16 2.98 3.10 7.0M
2021-02-03 3.28 3.30 3.10 3.11 10.4M
2021-02-02 3.34 3.46 3.27 3.28 12.7M
2021-02-01 3.30 3.49 3.27 3.27 11.6M
2021-01-29 3.39 3.53 3.27 3.39 19.6M
2021-01-28 3.08 3.65 3.08 3.43 31.5M
2021-01-27 3.04 3.20 2.99 3.11 7.8M
2021-01-26 3.06 3.23 3.00 3.06 6.6M
2021-01-25 3.29 3.29 3.07 3.07 8.1M
2021-01-22 3.22 3.31 3.20 3.26 6.7M
2021-01-21 3.34 3.41 3.27 3.33 6.4M
2021-01-20 3.41 3.41 3.29 3.33 6.3M
2021-01-19 3.33 3.42 3.30 3.37 8.4M
2021-01-18 3.11 3.38 3.08 3.32 10.8M
2021-01-15 2.99 3.13 2.98 3.11 10.9M
2021-01-14 2.98 3.02 2.91 2.97 9.2M
2021-01-13 3.14 3.14 2.96 2.96 11.8M
2021-01-12 3.19 3.28 3.05 3.08 14.9M
2021-01-11 3.33 3.42 3.14 3.14 12.1M
2021-01-08 3.30 3.46 3.22 3.33 13.9M
2021-01-07 3.49 3.54 3.26 3.31 15.0M
2021-01-06 3.68 3.72 3.40 3.48 19.7M
2021-01-05 3.90 3.90 3.69 3.70 9.8M
2021-01-04 3.85 3.91 3.83 3.86 7.0M