Bj Unistrong A

002383
🏛️ china →
8.83
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 7.39 7.51 7.35 7.49 13.6M
2023-12-28 7.33 7.46 7.23 7.40 10.6M
2023-12-27 7.20 7.37 7.18 7.35 8.4M
2023-12-26 7.34 7.36 7.14 7.16 6.3M
2023-12-25 7.27 7.41 7.27 7.35 7.0M
2023-12-22 7.30 7.40 7.27 7.30 8.2M
2023-12-21 7.25 7.40 7.18 7.34 9.3M
2023-12-20 7.47 7.51 7.25 7.25 11.8M
2023-12-19 7.42 7.52 7.41 7.48 6.5M
2023-12-18 7.53 7.58 7.42 7.44 9.5M
2023-12-15 7.55 7.64 7.50 7.57 9.5M
2023-12-14 7.60 7.70 7.58 7.61 11.6M
2023-12-13 7.58 7.72 7.56 7.56 10.3M
2023-12-12 7.55 7.64 7.54 7.62 8.5M
2023-12-11 7.50 7.59 7.42 7.58 10.9M
2023-12-08 7.78 7.92 7.51 7.51 16.0M
2023-12-07 7.70 7.70 7.50 7.61 12.3M
2023-12-06 7.70 7.74 7.56 7.58 15.7M
2023-12-05 7.90 7.93 7.69 7.70 17.8M
2023-12-04 8.03 8.08 7.92 7.93 14.9M
2023-12-01 7.99 8.08 7.91 8.03 14.9M
2023-11-30 8.18 8.18 7.86 7.97 29.6M
2023-11-29 8.32 8.33 8.16 8.17 24.2M
2023-11-28 8.17 8.39 8.12 8.32 37.4M
2023-11-27 8.08 8.28 7.97 8.19 27.7M
2023-11-24 8.19 8.23 8.03 8.05 21.2M
2023-11-23 8.01 8.22 7.97 8.15 20.8M
2023-11-22 8.08 8.21 8.01 8.03 22.7M
2023-11-21 8.37 8.40 8.11 8.14 33.2M
2023-11-20 8.21 8.38 8.20 8.35 30.2M
2023-11-17 8.20 8.32 8.17 8.24 28.3M
2023-11-16 8.55 8.57 8.22 8.22 50.3M
2023-11-15 8.20 8.39 8.13 8.31 47.3M
2023-11-14 8.10 8.24 8.03 8.19 37.4M
2023-11-13 7.86 8.20 7.84 8.18 50.3M
2023-11-10 7.65 7.94 7.61 7.86 32.2M
2023-11-09 7.88 7.90 7.65 7.74 32.3M
2023-11-08 7.89 8.08 7.78 7.93 34.4M
2023-11-07 7.88 7.92 7.81 7.91 30.5M
2023-11-06 7.79 7.89 7.74 7.88 32.6M
2023-11-03 7.62 7.85 7.61 7.78 34.1M
2023-11-02 8.03 8.06 7.68 7.71 52.2M
2023-11-01 8.20 8.20 7.90 8.07 44.9M
2023-10-31 8.16 8.54 8.10 8.32 64.0M
2023-10-30 8.11 8.46 8.06 8.27 58.3M
2023-10-27 8.40 8.58 8.18 8.26 88.0M
2023-10-26 8.41 9.28 8.07 8.74 155.1M
2023-10-25 7.91 8.44 7.91 8.44 52.2M
2023-10-24 7.73 7.86 7.34 7.67 74.7M
2023-10-23 7.53 8.18 7.47 7.88 101.0M
2023-10-20 8.57 8.84 8.03 8.22 149.1M
2023-10-19 7.46 8.04 7.43 8.04 19.4M
2023-10-18 7.30 7.43 7.27 7.31 15.4M
2023-10-17 7.37 7.69 7.26 7.48 20.2M
2023-10-16 7.48 7.48 7.31 7.37 12.5M
2023-10-13 7.38 7.58 7.34 7.48 17.6M
2023-10-12 7.39 7.43 7.30 7.40 11.3M
2023-10-11 7.39 7.44 7.25 7.38 16.7M
2023-10-10 7.24 7.42 7.23 7.40 19.7M
2023-10-09 7.13 7.29 7.10 7.25 15.1M
2023-09-28 6.91 7.15 6.91 7.13 11.7M
2023-09-27 6.87 6.96 6.78 6.86 8.1M
2023-09-26 6.93 6.94 6.85 6.89 6.5M
2023-09-25 7.13 7.15 6.90 6.96 10.0M
2023-09-22 6.98 7.11 6.92 7.10 10.3M
2023-09-21 6.84 7.10 6.84 6.98 9.9M
2023-09-20 6.98 7.01 6.85 6.86 7.2M
2023-09-19 7.07 7.14 6.92 6.99 9.8M
2023-09-18 7.08 7.18 7.00 7.10 8.0M
2023-09-15 7.10 7.20 7.04 7.10 9.9M
2023-09-14 7.20 7.30 7.09 7.16 12.0M
2023-09-13 7.26 7.39 7.16 7.24 18.9M
2023-09-12 7.41 7.46 7.33 7.34 14.2M
2023-09-11 7.37 7.46 7.30 7.39 19.3M
2023-09-08 7.31 7.53 7.18 7.45 27.5M
2023-09-07 7.41 7.49 7.21 7.27 32.2M
2023-09-06 7.14 7.55 7.10 7.54 42.1M
2023-09-05 7.04 7.32 7.00 7.18 24.9M
2023-09-04 6.95 7.18 6.87 7.07 19.5M
2023-09-01 6.82 6.96 6.77 6.96 9.3M
2023-08-31 6.82 6.87 6.76 6.81 7.1M
2023-08-30 6.70 6.94 6.68 6.87 13.0M
2023-08-29 6.45 6.75 6.39 6.70 10.2M
2023-08-28 6.67 6.76 6.40 6.43 9.1M
2023-08-25 6.48 6.54 6.32 6.35 7.2M
2023-08-24 6.63 6.65 6.41 6.52 5.9M
2023-08-23 6.70 6.70 6.57 6.57 5.7M
2023-08-22 6.62 6.75 6.57 6.73 6.3M
2023-08-21 6.66 6.80 6.62 6.62 6.3M
2023-08-18 6.83 6.98 6.68 6.69 9.6M
2023-08-17 6.65 6.83 6.55 6.81 8.2M
2023-08-16 6.78 6.80 6.65 6.66 7.5M
2023-08-15 6.90 6.94 6.77 6.82 5.9M
2023-08-14 6.77 6.90 6.73 6.90 6.7M
2023-08-11 6.99 6.99 6.79 6.80 6.7M
2023-08-10 6.86 6.96 6.85 6.93 5.2M
2023-08-09 6.95 7.03 6.88 6.89 7.7M
2023-08-08 7.03 7.05 6.96 6.97 9.1M
2023-08-07 7.02 7.15 6.91 7.08 11.7M
2023-08-04 7.02 7.12 7.01 7.05 11.3M
2023-08-03 7.06 7.13 6.99 7.04 14.7M
2023-08-02 6.81 7.20 6.81 7.13 24.6M
2023-08-01 6.99 7.01 6.86 6.89 11.8M
2023-07-31 6.87 7.02 6.87 7.02 13.7M
2023-07-28 6.81 6.92 6.73 6.90 12.4M
2023-07-27 6.86 6.97 6.82 6.86 14.1M
2023-07-26 6.97 6.97 6.80 6.81 14.7M
2023-07-25 6.92 6.98 6.90 6.98 10.9M
2023-07-24 6.94 7.01 6.87 6.87 10.1M
2023-07-21 6.97 7.08 6.90 6.94 15.4M
2023-07-20 7.17 7.18 7.00 7.01 22.1M
2023-07-19 7.17 7.25 7.12 7.18 17.5M
2023-07-18 7.27 7.30 7.06 7.16 23.5M
2023-07-17 7.26 7.42 7.18 7.22 30.8M
2023-07-14 7.75 7.76 7.35 7.38 52.2M
2023-07-13 7.68 8.12 7.55 7.82 65.5M
2023-07-12 7.89 8.34 7.53 7.98 112.3M
2023-07-11 7.15 7.81 7.15 7.81 46.3M
2023-07-10 7.20 7.68 7.01 7.10 69.7M
2023-07-07 6.81 7.27 6.80 7.06 64.2M
2023-07-06 6.64 6.72 6.55 6.61 9.0M
2023-07-05 6.70 6.72 6.59 6.64 11.0M
2023-07-04 6.57 6.78 6.55 6.76 13.2M
2023-07-03 6.56 6.60 6.50 6.56 6.0M
2023-06-30 6.48 6.58 6.46 6.56 7.4M
2023-06-29 6.28 6.52 6.26 6.48 9.9M
2023-06-28 6.40 6.44 6.16 6.29 7.7M
2023-06-27 6.35 6.45 6.25 6.42 6.1M
2023-06-26 6.48 6.60 6.35 6.36 9.9M
2023-06-21 6.57 6.63 6.42 6.47 6.7M
2023-06-20 6.56 6.65 6.51 6.59 10.9M
2023-06-19 6.45 6.60 6.45 6.56 10.2M
2023-06-16 6.35 6.49 6.30 6.46 7.9M
2023-06-15 6.42 6.46 6.33 6.35 5.9M
2023-06-14 6.47 6.49 6.37 6.42 4.7M
2023-06-13 6.33 6.51 6.30 6.48 7.0M
2023-06-12 6.31 6.37 6.27 6.35 4.4M
2023-06-09 6.27 6.33 6.18 6.32 4.8M
2023-06-08 6.34 6.35 6.20 6.26 5.1M
2023-06-07 6.35 6.42 6.22 6.37 6.0M
2023-06-06 6.49 6.50 6.28 6.31 5.6M
2023-06-05 6.45 6.52 6.42 6.50 5.9M
2023-06-02 6.45 6.48 6.37 6.42 6.4M
2023-06-01 6.40 6.47 6.34 6.45 7.4M
2023-05-31 6.28 6.42 6.28 6.40 7.8M
2023-05-30 6.18 6.32 6.12 6.32 7.3M
2023-05-29 6.35 6.39 6.25 6.26 5.1M
2023-05-26 6.23 6.32 6.17 6.31 5.8M
2023-05-25 6.25 6.29 6.10 6.23 7.1M
2023-05-24 6.15 6.30 6.10 6.23 8.8M
2023-05-23 6.48 6.48 6.20 6.20 15.1M
2023-05-22 6.39 6.70 6.31 6.45 29.2M
2023-05-19 6.75 6.82 6.67 6.78 5.9M
2023-05-18 6.68 6.80 6.65 6.76 7.6M
2023-05-17 6.50 6.69 6.50 6.68 7.1M
2023-05-16 6.73 6.73 6.51 6.53 5.5M
2023-05-15 6.63 6.67 6.46 6.67 8.0M
2023-05-12 6.72 6.80 6.61 6.61 5.8M
2023-05-11 6.71 6.79 6.68 6.76 5.6M
2023-05-10 6.73 6.75 6.64 6.71 5.5M
2023-05-09 6.87 6.88 6.71 6.73 8.0M
2023-05-08 6.73 6.90 6.73 6.88 8.0M
2023-05-05 6.84 6.88 6.66 6.76 8.0M
2023-05-04 6.82 6.90 6.77 6.88 6.9M
2023-04-28 6.58 6.82 6.52 6.81 11.2M
2023-04-27 6.67 6.74 6.60 6.64 9.0M
2023-04-26 6.61 6.77 6.61 6.70 6.9M
2023-04-25 6.88 6.88 6.56 6.67 10.9M
2023-04-24 6.72 6.90 6.67 6.86 10.7M
2023-04-21 7.03 7.11 6.78 6.79 16.3M
2023-04-20 7.12 7.16 7.02 7.05 8.2M
2023-04-19 7.07 7.20 7.03 7.11 9.5M
2023-04-18 7.11 7.13 6.97 7.08 12.6M
2023-04-17 7.17 7.18 7.07 7.10 11.0M
2023-04-14 7.21 7.25 7.09 7.20 11.9M
2023-04-13 7.27 7.30 7.18 7.23 13.3M
2023-04-12 7.20 7.34 7.16 7.32 14.7M
2023-04-11 7.17 7.26 7.10 7.21 12.9M
2023-04-10 7.38 7.40 7.13 7.17 17.1M
2023-04-07 7.26 7.36 7.18 7.34 17.5M
2023-04-06 7.15 7.28 7.09 7.26 15.4M
2023-04-04 7.33 7.35 7.15 7.23 23.9M
2023-04-03 7.42 7.44 7.18 7.39 35.7M
2023-03-31 7.20 7.45 7.12 7.41 31.0M
2023-03-30 7.04 7.21 6.97 7.05 32.5M
2023-03-29 7.84 7.84 7.32 7.32 48.6M
2023-03-28 8.41 8.41 8.11 8.13 15.7M
2023-03-27 8.47 8.54 8.30 8.40 14.6M
2023-03-24 8.54 8.56 8.37 8.49 15.4M
2023-03-23 8.35 8.56 8.31 8.55 22.6M
2023-03-22 8.23 8.36 8.16 8.35 19.5M
2023-03-21 8.19 8.35 8.16 8.30 15.7M
2023-03-20 8.17 8.23 8.06 8.10 13.1M
2023-03-17 8.16 8.22 8.05 8.12 19.2M
2023-03-16 8.47 8.47 8.10 8.10 17.7M
2023-03-15 8.52 8.62 8.45 8.47 17.0M
2023-03-14 8.42 8.64 8.27 8.62 32.4M
2023-03-13 8.38 8.43 8.18 8.42 17.4M
2023-03-10 8.41 8.55 8.37 8.38 14.3M
2023-03-09 8.49 8.53 8.32 8.48 13.9M
2023-03-08 8.36 8.51 8.33 8.49 15.7M
2023-03-07 8.55 8.65 8.30 8.32 32.0M
2023-03-06 8.67 8.84 8.65 8.67 26.3M
2023-03-03 8.72 8.78 8.57 8.62 25.4M
2023-03-02 8.85 8.98 8.72 8.73 43.7M
2023-03-01 8.85 9.07 8.69 8.99 69.7M
2023-02-28 8.41 9.12 8.32 8.84 74.2M
2023-02-27 8.23 8.53 8.23 8.29 34.8M
2023-02-24 8.17 8.31 8.14 8.19 24.0M
2023-02-23 8.25 8.32 8.11 8.18 27.3M
2023-02-22 7.97 8.45 7.87 8.32 44.7M
2023-02-21 7.74 8.22 7.71 8.02 30.8M
2023-02-20 7.71 7.81 7.53 7.81 21.3M
2023-02-17 7.98 8.03 7.64 7.71 26.3M
2023-02-16 8.21 8.27 7.85 7.98 48.6M
2023-02-15 7.81 8.67 7.77 8.34 63.7M
2023-02-14 7.96 8.27 7.86 7.88 26.8M
2023-02-13 7.83 7.97 7.83 7.92 13.8M
2023-02-10 7.87 7.98 7.82 7.88 14.1M
2023-02-09 7.73 7.94 7.71 7.93 20.3M
2023-02-08 7.86 7.93 7.75 7.75 17.5M
2023-02-07 7.90 7.95 7.77 7.86 18.2M
2023-02-06 7.73 8.17 7.73 7.90 28.0M
2023-02-03 7.68 7.85 7.60 7.82 24.0M
2023-02-02 7.69 7.94 7.62 7.73 29.2M
2023-02-01 7.53 7.69 7.45 7.67 18.3M
2023-01-31 7.59 7.60 7.44 7.49 28.9M
2023-01-30 7.68 7.88 7.65 7.80 29.4M
2023-01-20 7.54 7.63 7.47 7.58 21.1M
2023-01-19 7.70 7.92 7.50 7.55 35.5M
2023-01-18 7.27 8.01 7.22 7.62 50.3M
2023-01-17 7.25 7.40 7.17 7.28 17.8M
2023-01-16 7.23 7.34 7.18 7.25 19.7M
2023-01-13 6.97 7.28 6.97 7.17 19.4M
2023-01-12 7.05 7.17 6.98 7.03 13.1M
2023-01-11 7.06 7.18 6.95 6.97 13.4M
2023-01-10 7.11 7.14 7.01 7.03 8.6M
2023-01-09 7.14 7.23 7.07 7.09 14.3M
2023-01-06 7.17 7.30 7.10 7.16 17.7M
2023-01-05 7.18 7.28 7.13 7.15 17.6M
2023-01-04 6.90 7.23 6.84 7.22 30.7M
2023-01-03 6.57 6.95 6.46 6.90 20.8M