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
2023-12-29 7.90 8.66 7.86 8.21 123.4M
2023-12-28 7.88 8.28 7.79 7.97 135.4M
2023-12-27 6.66 7.96 6.65 7.96 106.7M
2023-12-26 7.15 7.20 6.43 6.63 60.6M
2023-12-25 6.87 7.20 6.68 7.14 60.3M
2023-12-22 7.87 8.01 6.94 7.08 98.7M
2023-12-21 7.73 8.76 7.49 7.60 104.9M
2023-12-20 7.68 8.20 7.54 7.82 104.7M
2023-12-19 7.10 7.61 7.02 7.53 61.9M
2023-12-18 7.33 7.34 7.06 7.10 27.6M
2023-12-15 7.33 7.42 7.21 7.30 45.1M
2023-12-14 6.96 7.49 6.84 7.49 81.3M
2023-12-13 7.19 7.20 6.93 6.94 23.5M
2023-12-12 7.14 7.25 7.08 7.20 28.4M
2023-12-11 7.00 7.20 6.93 7.20 39.7M
2023-12-08 7.04 7.10 6.86 6.89 20.9M
2023-12-07 6.83 7.33 6.83 7.09 32.9M
2023-12-06 6.70 6.97 6.64 6.86 21.0M
2023-12-05 6.97 7.09 6.75 6.75 19.5M
2023-12-04 6.96 7.12 6.92 7.03 20.9M
2023-12-01 6.66 7.00 6.66 6.94 23.8M
2023-11-30 6.80 6.85 6.58 6.66 18.1M
2023-11-29 7.14 7.14 6.78 6.80 32.3M
2023-11-28 7.00 7.36 7.00 7.16 44.6M
2023-11-27 6.93 7.05 6.85 6.89 27.3M
2023-11-24 7.03 7.48 6.95 7.08 45.0M
2023-11-23 7.51 7.62 7.10 7.14 48.0M
2023-11-22 7.16 7.53 7.12 7.36 62.0M
2023-11-21 7.20 7.39 7.12 7.24 43.6M
2023-11-20 7.06 7.24 7.04 7.19 27.5M
2023-11-17 7.14 7.18 7.02 7.09 17.6M
2023-11-16 7.10 7.20 7.00 7.09 19.6M
2023-11-15 7.20 7.25 7.08 7.12 22.6M
2023-11-14 7.13 7.30 7.09 7.18 26.8M
2023-11-13 7.06 7.34 7.06 7.19 36.6M
2023-11-10 7.17 7.29 6.96 7.04 40.8M
2023-11-09 7.26 7.44 7.09 7.12 62.7M
2023-11-08 7.23 7.66 7.23 7.37 100.3M
2023-11-07 7.10 8.21 6.99 7.46 116.6M
2023-11-06 6.47 6.87 6.37 6.84 39.0M
2023-11-03 6.61 6.63 6.48 6.51 34.5M
2023-11-02 6.30 6.87 6.27 6.68 50.6M
2023-11-01 6.15 6.51 6.10 6.30 26.0M
2023-10-31 6.15 6.30 6.10 6.15 19.7M
2023-10-30 5.90 6.23 5.89 6.20 24.0M
2023-10-27 6.10 6.13 5.87 5.96 26.1M
2023-10-26 6.10 6.24 6.03 6.10 20.0M
2023-10-25 6.05 6.36 6.05 6.19 21.6M
2023-10-24 5.96 6.16 5.86 6.05 19.4M
2023-10-23 6.28 6.34 5.84 5.89 31.2M
2023-10-20 6.80 6.91 6.33 6.34 46.2M
2023-10-19 7.16 7.34 6.92 7.03 48.6M
2023-10-18 7.05 7.37 6.84 7.18 47.1M
2023-10-17 7.43 7.46 7.09 7.10 43.6M
2023-10-16 7.40 7.55 7.26 7.50 50.9M
2023-10-13 7.21 7.48 7.11 7.39 56.1M
2023-10-12 7.20 7.75 7.16 7.36 81.3M
2023-10-11 6.85 7.33 6.76 7.09 55.6M
2023-10-10 6.62 6.98 6.61 6.92 38.8M
2023-10-09 6.55 6.68 6.49 6.64 20.4M
2023-09-28 6.59 6.78 6.55 6.61 22.8M
2023-09-27 6.63 6.69 6.47 6.53 26.3M
2023-09-26 6.85 6.88 6.59 6.61 37.9M
2023-09-25 6.77 7.10 6.71 6.98 45.7M
2023-09-22 6.74 7.10 6.62 6.81 44.1M
2023-09-21 6.40 6.96 6.40 6.80 44.3M
2023-09-20 6.38 6.69 6.30 6.61 36.0M
2023-09-19 6.36 6.70 6.30 6.51 38.2M
2023-09-18 6.30 6.38 6.15 6.28 24.1M
2023-09-15 6.38 6.71 6.26 6.48 31.1M
2023-09-14 6.49 6.58 6.26 6.32 26.4M
2023-09-13 6.73 6.93 6.42 6.45 44.4M
2023-09-12 6.54 7.20 6.53 6.93 66.9M
2023-09-11 6.39 7.40 6.39 6.79 72.6M
2023-09-08 6.13 6.24 5.99 6.17 12.5M
2023-09-07 6.27 6.40 6.15 6.16 13.9M
2023-09-06 6.34 6.34 6.20 6.28 17.9M
2023-09-05 6.07 6.42 6.06 6.34 30.3M
2023-09-04 5.94 6.06 5.93 6.05 6.6M
2023-09-01 6.03 6.09 5.90 5.92 7.7M
2023-08-31 6.05 6.13 6.02 6.02 7.5M
2023-08-30 6.02 6.14 5.99 6.10 9.1M
2023-08-29 5.80 6.07 5.77 6.01 11.1M
2023-08-28 6.18 6.19 5.82 5.83 8.5M
2023-08-25 6.07 6.10 5.70 5.80 13.9M
2023-08-24 6.05 6.19 6.04 6.10 7.7M
2023-08-23 6.18 6.28 6.09 6.09 8.7M
2023-08-22 6.07 6.35 6.04 6.25 16.1M
2023-08-21 6.06 6.13 6.01 6.03 5.0M
2023-08-18 6.13 6.16 6.00 6.00 6.9M
2023-08-17 6.01 6.17 5.97 6.14 7.6M
2023-08-16 6.05 6.14 5.93 6.09 9.6M
2023-08-15 6.11 6.15 6.06 6.07 8.6M
2023-08-14 6.03 6.19 6.00 6.17 14.0M
2023-08-11 6.31 6.31 6.04 6.04 17.6M
2023-08-10 6.50 6.53 6.23 6.31 22.7M
2023-08-09 6.67 6.78 6.51 6.52 19.7M
2023-08-08 6.87 6.96 6.73 6.74 23.2M
2023-08-07 6.75 7.05 6.71 6.93 35.9M
2023-08-04 6.65 6.91 6.65 6.78 36.2M
2023-08-03 6.85 6.91 6.62 6.67 33.8M
2023-08-02 6.37 7.18 6.32 6.84 56.7M
2023-08-01 6.38 6.47 6.28 6.38 9.9M
2023-07-31 6.29 6.40 6.27 6.36 6.5M
2023-07-28 6.30 6.32 6.14 6.28 8.2M
2023-07-27 6.39 6.41 6.28 6.28 7.3M
2023-07-26 6.53 6.53 6.36 6.38 11.2M
2023-07-25 6.45 6.62 6.39 6.59 15.2M
2023-07-24 6.31 6.42 6.25 6.39 8.0M
2023-07-21 6.41 6.47 6.33 6.34 11.2M
2023-07-20 6.71 6.76 6.45 6.46 25.4M
2023-07-19 6.66 6.90 6.62 6.77 41.9M
2023-07-18 6.44 6.75 6.36 6.60 19.3M
2023-07-17 6.49 6.55 6.38 6.43 8.6M
2023-07-14 6.40 6.56 6.40 6.52 12.0M
2023-07-13 6.37 6.46 6.30 6.42 10.0M
2023-07-12 6.53 6.56 6.32 6.35 14.6M
2023-07-11 6.56 6.60 6.48 6.50 12.2M
2023-07-10 6.55 6.74 6.48 6.60 17.0M
2023-07-07 6.66 6.67 6.42 6.51 15.0M
2023-07-06 6.56 6.82 6.54 6.64 14.6M
2023-07-05 6.79 6.82 6.60 6.60 17.4M
2023-07-04 6.91 6.97 6.75 6.80 21.1M
2023-07-03 6.98 7.14 6.67 6.90 32.5M
2023-06-30 6.77 7.09 6.74 6.87 18.7M
2023-06-29 6.82 6.99 6.69 6.84 22.6M
2023-06-28 7.09 7.09 6.45 6.80 35.0M
2023-06-27 6.53 7.00 6.53 6.97 41.0M
2023-06-26 6.96 7.02 6.45 6.49 38.0M
2023-06-21 7.10 7.44 7.08 7.14 39.2M
2023-06-20 7.25 7.32 7.06 7.16 37.9M
2023-06-19 7.67 7.75 7.23 7.28 69.8M
2023-06-16 7.95 7.95 7.51 7.84 75.0M
2023-06-15 7.43 8.36 7.35 8.10 97.6M
2023-06-14 7.31 7.81 7.21 7.47 52.7M
2023-06-13 7.71 7.71 7.38 7.43 65.9M
2023-06-12 7.53 7.99 7.36 7.94 74.9M
2023-06-09 7.05 7.79 6.97 7.60 79.9M
2023-06-08 7.20 7.45 6.95 7.25 69.3M
2023-06-07 6.80 7.21 6.68 7.21 41.4M
2023-06-06 6.92 7.18 6.75 6.77 30.0M
2023-06-05 6.78 7.16 6.76 7.07 39.8M
2023-06-02 6.93 7.16 6.87 6.89 52.7M
2023-06-01 6.46 7.29 6.45 6.92 67.9M
2023-05-31 6.34 6.55 6.31 6.50 23.2M
2023-05-30 6.14 6.44 6.09 6.44 29.1M
2023-05-29 6.10 6.28 6.01 6.14 16.5M
2023-05-26 5.82 6.07 5.80 6.03 10.7M
2023-05-25 5.92 6.05 5.78 5.87 11.1M
2023-05-24 5.95 6.05 5.88 5.93 10.3M
2023-05-23 6.19 6.23 5.75 5.98 19.9M
2023-05-22 6.38 6.44 6.18 6.24 12.3M
2023-05-19 6.43 6.50 6.37 6.37 16.0M
2023-05-18 6.06 6.49 6.06 6.48 28.2M
2023-05-17 6.05 6.19 5.98 6.11 10.1M
2023-05-16 6.28 6.28 6.01 6.03 15.1M
2023-05-15 6.41 6.45 6.10 6.24 19.3M
2023-05-12 6.64 6.73 6.39 6.44 26.4M
2023-05-11 6.43 6.74 6.25 6.58 33.4M
2023-05-10 6.29 6.39 6.18 6.35 14.9M
2023-05-09 6.30 6.54 6.24 6.24 23.1M
2023-05-08 6.29 6.40 6.18 6.34 24.4M
2023-05-05 6.36 6.80 6.15 6.38 35.1M
2023-05-04 6.18 6.28 6.07 6.28 15.4M
2023-04-28 5.84 6.23 5.77 6.21 20.5M
2023-04-27 5.94 5.98 5.75 5.77 14.0M
2023-04-26 5.98 6.14 5.91 5.95 14.3M
2023-04-25 6.21 6.25 5.94 6.02 14.9M
2023-04-24 6.10 6.29 6.09 6.21 14.2M
2023-04-21 6.55 6.60 6.15 6.16 22.3M
2023-04-20 6.60 6.68 6.53 6.59 13.4M
2023-04-19 6.56 6.81 6.52 6.57 16.2M
2023-04-18 6.71 6.75 6.42 6.60 20.8M
2023-04-17 7.08 7.08 6.72 6.72 25.9M
2023-04-14 7.20 7.34 6.92 7.05 31.7M
2023-04-13 7.18 7.45 7.05 7.20 45.2M
2023-04-12 6.88 7.24 6.88 7.18 28.6M
2023-04-11 6.77 7.10 6.71 6.88 26.6M
2023-04-10 7.11 7.30 6.70 6.73 28.4M
2023-04-07 6.91 7.13 6.64 7.09 26.7M
2023-04-06 7.00 7.00 6.78 6.86 23.2M
2023-04-04 7.22 7.30 7.00 7.08 22.7M
2023-04-03 7.09 7.28 7.01 7.24 26.2M
2023-03-31 6.99 7.17 6.84 7.16 22.5M
2023-03-30 7.09 7.16 6.88 6.92 18.5M
2023-03-29 7.13 7.24 7.00 7.11 18.7M
2023-03-28 7.28 7.39 7.15 7.16 24.7M
2023-03-27 7.49 7.51 7.20 7.33 39.6M
2023-03-24 7.30 7.50 7.25 7.45 44.5M
2023-03-23 7.30 7.40 7.18 7.30 35.1M
2023-03-22 7.15 7.41 7.12 7.40 45.2M
2023-03-21 6.97 7.20 6.85 7.18 32.7M
2023-03-20 7.01 7.15 6.90 7.02 31.7M
2023-03-17 6.80 7.05 6.80 6.98 33.7M
2023-03-16 6.68 6.92 6.62 6.78 23.5M
2023-03-15 6.85 7.03 6.78 6.79 26.0M
2023-03-14 6.93 7.12 6.75 6.82 26.3M
2023-03-13 7.17 7.28 6.74 7.01 39.0M
2023-03-10 6.85 7.18 6.81 7.00 34.6M
2023-03-09 6.79 6.96 6.66 6.92 19.5M
2023-03-08 6.59 6.80 6.59 6.79 15.8M
2023-03-07 6.77 6.83 6.60 6.60 17.7M
2023-03-06 6.94 6.98 6.75 6.82 15.3M
2023-03-03 7.14 7.14 6.89 6.96 20.0M
2023-03-02 7.10 7.26 7.06 7.14 32.6M
2023-03-01 6.59 7.14 6.59 7.12 48.3M
2023-02-28 6.61 6.70 6.53 6.64 12.6M
2023-02-27 6.62 6.70 6.52 6.53 13.2M
2023-02-24 6.69 6.76 6.65 6.68 11.2M
2023-02-23 6.88 6.88 6.63 6.67 20.7M
2023-02-22 6.80 6.91 6.71 6.86 21.3M
2023-02-21 6.99 7.10 6.82 6.88 27.3M
2023-02-20 6.82 6.93 6.76 6.89 22.0M
2023-02-17 6.91 6.99 6.73 6.73 34.7M
2023-02-16 7.15 7.39 6.89 6.95 50.3M
2023-02-15 7.18 7.25 7.11 7.24 46.9M
2023-02-14 7.33 7.36 7.09 7.10 51.5M
2023-02-13 7.70 7.70 7.23 7.38 92.7M
2023-02-10 6.95 8.44 6.95 7.81 121.5M
2023-02-09 6.66 7.16 6.65 7.03 36.5M
2023-02-08 6.88 6.94 6.70 6.71 23.2M
2023-02-07 6.69 6.98 6.65 6.87 29.4M
2023-02-06 6.81 6.89 6.66 6.80 27.8M
2023-02-03 6.70 6.84 6.63 6.81 37.4M
2023-02-02 6.77 7.08 6.56 6.70 54.6M
2023-02-01 6.28 6.55 6.25 6.54 25.9M
2023-01-31 6.32 6.32 6.20 6.28 15.0M
2023-01-30 6.23 6.38 6.17 6.32 25.5M
2023-01-20 6.01 6.14 5.96 6.10 13.0M
2023-01-19 5.91 6.00 5.91 5.99 8.9M
2023-01-18 5.84 6.00 5.84 5.95 9.6M
2023-01-17 5.99 6.04 5.84 5.87 11.3M
2023-01-16 5.94 6.02 5.90 5.97 9.6M
2023-01-13 5.99 6.04 5.86 5.93 9.5M
2023-01-12 5.96 6.07 5.91 5.99 8.2M
2023-01-11 6.08 6.13 5.97 5.98 11.8M
2023-01-10 6.08 6.15 5.98 6.10 12.0M
2023-01-09 6.15 6.19 6.04 6.06 12.2M
2023-01-06 6.27 6.29 6.09 6.13 17.0M
2023-01-05 6.27 6.34 6.19 6.27 17.8M
2023-01-04 6.22 6.32 6.18 6.27 21.1M
2023-01-03 6.03 6.25 5.95 6.23 25.6M