Broadex Tech

300548
🏛️ china →
109.09
Last Update: 2025-09-26
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 21.31 22.47 21.07 22.03 9.0M
2021-12-30 21.07 21.55 20.93 21.30 3.6M
2021-12-29 20.77 21.17 20.55 21.00 3.6M
2021-12-28 20.55 20.91 20.51 20.73 2.6M
2021-12-27 20.19 20.74 19.99 20.53 2.5M
2021-12-24 20.67 20.81 20.11 20.19 3.4M
2021-12-23 20.93 21.27 20.65 20.65 3.3M
2021-12-22 20.80 21.45 20.80 21.07 4.2M
2021-12-21 20.59 20.97 20.59 20.83 2.3M
2021-12-20 20.94 21.03 20.54 20.59 2.6M
2021-12-17 21.40 21.55 20.87 21.01 3.4M
2021-12-16 21.33 21.79 21.33 21.51 3.5M
2021-12-15 21.65 21.97 21.29 21.32 4.0M
2021-12-14 20.84 21.63 20.69 21.63 4.7M
2021-12-13 21.01 21.38 20.77 21.13 3.2M
2021-12-10 21.33 21.34 20.89 21.01 3.7M
2021-12-09 21.73 21.84 21.27 21.44 3.3M
2021-12-08 20.64 21.72 20.60 21.60 5.8M
2021-12-07 21.26 21.37 20.47 20.57 3.8M
2021-12-06 22.09 22.09 21.07 21.14 5.0M
2021-12-03 21.99 22.18 21.73 22.07 2.9M
2021-12-02 22.67 22.72 21.85 22.00 5.4M
2021-12-01 22.37 22.84 22.36 22.66 3.2M
2021-11-30 22.85 23.00 22.37 22.59 5.2M
2021-11-29 22.00 22.84 21.81 22.69 6.2M
2021-11-26 23.40 23.62 22.75 23.07 7.4M
2021-11-25 23.41 23.90 22.91 23.63 11.3M
2021-11-24 23.13 23.98 22.93 22.97 12.4M
2021-11-23 22.67 23.07 22.53 22.97 6.8M
2021-11-22 22.11 22.90 22.01 22.73 7.7M
2021-11-19 21.33 22.13 21.15 22.10 6.9M
2021-11-18 21.72 22.18 21.25 21.34 4.8M
2021-11-17 21.47 21.90 21.34 21.87 4.5M
2021-11-16 22.05 22.05 21.23 21.29 4.4M
2021-11-15 21.87 22.01 21.44 22.01 4.3M
2021-11-12 21.84 21.95 21.63 21.87 4.2M
2021-11-11 21.75 22.21 21.67 21.83 6.0M
2021-11-10 21.45 21.91 21.38 21.91 5.0M
2021-11-09 20.97 21.67 20.93 21.57 5.5M
2021-11-08 21.21 21.23 20.81 20.97 4.4M
2021-11-05 20.67 21.63 20.60 21.29 6.8M
2021-11-04 21.67 22.34 21.02 21.15 7.6M
2021-11-03 21.00 21.22 20.52 20.91 4.8M
2021-11-02 20.87 21.53 20.59 21.05 7.4M
2021-11-01 20.23 21.07 20.22 20.96 6.5M
2021-10-29 19.65 20.65 19.54 20.51 5.0M
2021-10-28 19.80 20.31 19.63 19.65 3.7M
2021-10-27 20.27 20.33 19.54 19.60 3.7M
2021-10-26 19.80 20.61 19.75 20.32 4.8M
2021-10-25 19.99 19.99 19.51 19.95 3.1M
2021-10-22 19.67 20.17 19.61 19.89 3.1M
2021-10-21 20.10 20.17 19.57 19.59 3.1M
2021-10-20 20.41 20.41 20.06 20.14 1.7M
2021-10-19 20.52 20.52 20.04 20.21 2.2M
2021-10-18 20.52 20.65 20.02 20.15 2.9M
2021-10-15 20.63 20.97 20.43 20.52 3.6M
2021-10-14 20.67 20.71 20.26 20.57 2.3M
2021-10-13 20.19 20.60 20.05 20.54 1.9M
2021-10-12 20.65 20.73 19.87 20.14 3.5M
2021-10-11 20.80 21.18 20.51 20.75 4.4M
2021-10-08 20.47 21.05 20.39 20.67 2.6M
2021-09-30 20.56 20.69 20.33 20.38 1.8M
2021-09-29 20.35 20.86 20.27 20.33 2.1M
2021-09-28 21.23 21.27 20.55 20.60 2.3M
2021-09-27 21.47 21.85 21.01 21.23 2.2M
2021-09-24 21.89 21.99 21.19 21.26 2.4M
2021-09-23 21.47 22.15 21.39 21.97 2.9M
2021-09-22 21.18 21.40 20.97 21.33 1.6M
2021-09-17 21.87 22.09 20.93 21.40 3.2M
2021-09-16 22.07 22.17 21.84 21.87 1.9M
2021-09-15 22.57 22.57 21.92 21.99 3.1M
2021-09-14 22.39 22.88 22.35 22.52 2.4M
2021-09-13 23.23 23.23 22.46 22.47 3.3M
2021-09-10 22.79 23.22 22.03 23.10 6.2M
2021-09-09 23.60 23.63 22.83 22.87 4.1M
2021-09-08 23.19 23.69 23.01 23.59 4.5M
2021-09-07 23.09 23.43 22.95 23.16 3.6M
2021-09-06 22.91 23.43 22.61 23.22 4.0M
2021-09-03 22.80 23.19 22.47 22.85 3.6M
2021-09-02 23.27 23.31 22.47 22.80 4.5M
2021-09-01 23.33 23.65 22.53 23.15 4.6M
2021-08-31 23.97 24.51 23.07 23.39 5.4M
2021-08-30 24.11 24.98 23.93 24.17 4.7M
2021-08-27 24.00 24.51 23.57 24.43 5.2M
2021-08-26 26.17 26.17 23.77 24.20 10.6M
2021-08-25 25.85 26.17 25.61 26.11 4.6M
2021-08-24 25.47 26.51 25.47 25.87 5.9M
2021-08-23 24.92 25.67 24.92 25.47 5.6M
2021-08-20 25.77 25.96 24.91 24.95 6.6M
2021-08-19 25.27 25.90 25.23 25.76 6.0M
2021-08-18 26.17 26.53 25.04 25.39 9.0M
2021-08-17 27.07 27.37 25.84 26.51 8.8M
2021-08-16 29.74 29.77 27.07 27.19 11.6M
2021-08-13 29.71 30.99 29.53 29.85 10.6M
2021-08-12 28.34 29.67 28.22 29.50 8.4M
2021-08-11 28.31 28.53 27.82 28.31 4.8M
2021-08-10 28.10 28.73 27.74 28.25 5.5M
2021-08-09 28.67 29.13 27.91 28.10 6.1M
2021-08-06 28.99 29.26 28.02 29.13 7.1M
2021-08-05 29.92 29.92 28.59 28.73 7.5M
2021-08-04 29.21 30.43 29.21 30.00 7.6M
2021-08-03 30.60 31.71 29.15 29.29 11.7M
2021-08-02 30.00 31.87 29.33 31.00 12.4M
2021-07-30 27.79 30.64 27.46 29.47 15.4M
2021-07-29 26.75 28.10 26.20 27.87 11.9M
2021-07-28 26.32 26.97 24.54 26.03 9.9M
2021-07-27 26.95 29.03 26.25 26.60 15.5M
2021-07-26 26.29 27.23 25.57 27.01 11.0M
2021-07-23 25.79 27.05 25.43 26.40 11.6M
2021-07-22 25.05 26.70 24.51 26.15 11.8M
2021-07-21 25.33 25.89 24.67 24.97 6.0M
2021-07-20 25.11 25.46 24.97 25.27 4.1M
2021-07-19 24.55 25.65 23.90 25.45 6.8M
2021-07-16 25.23 25.41 24.53 24.55 5.2M
2021-07-15 25.20 25.50 24.40 25.40 7.2M
2021-07-14 25.97 26.66 25.19 25.25 9.3M
2021-07-13 25.41 26.13 24.93 26.08 11.6M
2021-07-12 24.35 26.03 24.00 25.51 12.7M
2021-07-09 24.13 24.55 23.61 24.13 5.8M
2021-07-08 24.53 24.71 24.07 24.28 7.6M
2021-07-07 23.47 24.72 23.29 24.59 10.0M
2021-07-06 23.39 23.86 23.01 23.49 6.1M
2021-07-05 22.57 23.63 22.57 23.63 7.2M
2021-07-02 23.07 23.18 22.39 22.50 5.4M
2021-07-01 23.57 24.33 23.20 23.21 9.0M
2021-06-30 22.35 23.75 22.15 23.73 8.4M
2021-06-29 22.73 22.85 22.11 22.24 3.6M
2021-06-28 22.60 22.94 22.55 22.73 4.1M
2021-06-25 22.99 23.01 22.21 22.60 4.4M
2021-06-24 23.03 23.31 22.70 22.93 4.1M
2021-06-23 22.89 23.42 22.80 23.15 5.0M
2021-06-22 23.57 23.97 22.87 22.90 5.3M
2021-06-21 23.00 23.74 22.71 23.73 6.5M
2021-06-18 24.57 24.81 23.47 23.84 8.6M
2021-06-17 23.10 23.88 22.64 23.86 7.3M
2021-06-16 23.19 23.66 22.69 22.81 5.4M
2021-06-15 24.07 24.24 23.06 23.19 6.9M
2021-06-11 23.85 24.86 23.27 23.88 10.3M
2021-06-10 22.33 24.22 22.31 23.74 10.1M
2021-06-09 22.27 22.51 21.93 22.16 3.4M
2021-06-08 22.27 22.51 21.92 22.23 4.5M
2021-06-07 21.67 22.36 21.40 22.32 5.5M
2021-06-04 20.99 21.63 20.96 21.49 3.9M
2021-06-03 21.00 21.55 20.79 21.15 3.5M
2021-06-02 21.47 21.67 20.87 20.90 3.5M
2021-06-01 21.51 21.86 21.34 21.47 4.4M
2021-05-31 20.91 21.79 20.89 21.46 3.9M
2021-05-28 20.84 21.18 20.67 20.90 2.9M
2021-05-27 20.34 21.46 20.33 21.05 4.4M
2021-05-26 20.29 20.99 20.20 20.57 3.1M
2021-05-25 20.01 20.45 20.01 20.32 2.5M
2021-05-24 19.93 20.15 19.62 20.11 1.9M
2021-05-21 20.34 20.59 19.91 19.93 2.2M
2021-05-20 19.87 20.33 19.77 20.33 1.9M
2021-05-19 20.07 20.15 19.81 19.97 1.9M
2021-05-18 20.53 20.53 19.87 20.08 2.8M
2021-05-17 21.99 21.99 20.50 20.61 4.3M
2021-05-14 20.17 20.49 20.01 20.49 2.9M
2021-05-13 19.88 20.47 19.88 20.11 2.2M
2021-05-12 19.69 20.14 19.63 20.08 2.0M
2021-05-11 19.77 20.13 19.33 19.80 2.5M
2021-05-10 20.07 21.05 19.87 19.91 3.4M
2021-05-07 20.65 20.92 20.37 20.63 2.7M
2021-05-06 20.35 20.83 19.79 20.51 4.9M
2021-04-30 21.79 22.15 21.40 21.55 3.2M
2021-04-29 22.00 22.42 21.87 21.97 2.9M
2021-04-28 22.05 22.31 21.77 22.08 3.8M
2021-04-27 23.47 23.47 21.67 21.89 9.7M
2021-04-26 22.99 24.10 22.87 23.75 7.0M
2021-04-23 23.53 23.53 22.97 22.97 4.2M
2021-04-22 22.58 23.65 22.50 23.65 5.8M
2021-04-21 22.38 22.60 22.13 22.47 2.3M
2021-04-20 23.15 23.26 22.56 22.56 3.3M
2021-04-19 23.07 23.43 23.03 23.21 3.1M
2021-04-16 22.19 23.44 22.14 23.20 4.7M
2021-04-15 22.13 22.30 21.79 22.04 2.2M
2021-04-14 22.07 22.53 21.35 22.37 3.3M
2021-04-13 22.70 22.97 22.03 22.20 3.1M
2021-04-12 22.99 23.33 22.68 22.84 3.3M
2021-04-09 22.62 23.62 22.54 23.13 4.7M
2021-04-08 22.87 23.16 22.51 22.74 3.7M
2021-04-07 23.37 23.42 22.49 22.90 4.6M
2021-04-06 22.87 23.63 22.72 23.36 5.9M
2021-04-02 22.40 22.89 22.29 22.88 5.3M
2021-04-01 22.00 23.59 22.00 22.63 9.1M
2021-03-31 20.57 21.47 20.57 21.47 3.8M
2021-03-30 21.08 21.11 20.67 20.69 2.4M
2021-03-29 21.13 21.55 20.96 21.08 3.1M
2021-03-26 20.73 21.32 20.54 21.13 3.8M
2021-03-25 21.27 21.33 20.62 20.67 3.4M
2021-03-24 20.97 21.30 20.80 21.11 3.6M
2021-03-23 21.79 21.95 21.15 21.30 4.0M
2021-03-22 21.40 22.50 21.27 21.81 6.0M
2021-03-19 20.80 21.47 20.59 21.28 4.3M
2021-03-18 22.06 22.33 21.25 21.25 6.8M
2021-03-17 23.44 23.44 21.35 22.37 7.3M
2021-03-16 24.05 24.10 22.59 23.49 6.2M
2021-03-15 23.09 24.53 22.87 24.05 6.0M
2021-03-12 23.07 23.57 22.57 23.09 4.2M
2021-03-11 22.51 22.98 22.00 22.79 3.8M
2021-03-10 23.11 23.39 22.27 22.59 4.1M
2021-03-09 23.57 24.06 22.37 23.07 5.0M
2021-03-08 24.01 24.50 23.43 23.49 4.8M
2021-03-05 23.91 23.91 23.43 23.57 4.5M
2021-03-04 24.27 24.53 23.73 23.88 5.2M
2021-03-03 23.80 24.92 23.20 24.66 7.4M
2021-03-02 23.33 23.73 22.89 23.49 6.5M
2021-03-01 22.01 24.00 22.01 23.37 8.7M
2021-02-26 21.82 22.25 21.57 21.77 4.4M
2021-02-25 22.28 22.55 21.57 21.67 4.0M
2021-02-24 21.77 22.61 21.77 22.11 4.6M
2021-02-23 21.34 22.21 21.18 21.87 4.5M
2021-02-22 21.94 22.59 21.76 21.77 5.0M
2021-02-19 21.60 22.12 21.51 22.02 3.7M
2021-02-18 21.24 21.85 21.17 21.63 4.6M
2021-02-10 20.17 20.85 19.91 20.67 4.1M
2021-02-09 19.35 20.43 19.05 20.20 5.9M
2021-02-08 20.01 20.01 18.87 19.01 6.0M
2021-02-05 20.71 21.32 20.51 20.59 4.2M
2021-02-04 21.33 21.33 20.25 21.11 8.4M
2021-02-03 23.00 23.57 22.30 22.31 8.7M
2021-02-02 22.54 23.00 21.77 22.25 4.9M
2021-02-01 22.12 22.53 21.94 22.53 4.3M
2021-01-29 22.59 22.99 21.67 22.18 5.3M
2021-01-28 22.58 23.38 22.44 22.56 4.9M
2021-01-27 22.81 23.45 22.38 23.00 6.2M
2021-01-26 23.82 24.30 22.67 22.88 6.5M
2021-01-25 24.91 25.17 23.73 23.94 8.7M
2021-01-22 26.53 26.63 24.75 25.24 8.5M
2021-01-21 26.17 26.57 25.49 25.79 10.4M
2021-01-20 26.71 27.79 26.54 26.74 10.1M
2021-01-19 27.42 27.73 26.40 26.67 14.8M
2021-01-18 24.66 29.33 24.66 28.13 19.1M
2021-01-15 27.33 28.68 25.60 25.66 22.9M
2021-01-14 23.33 24.55 22.67 24.55 8.1M
2021-01-13 21.00 21.06 20.21 20.45 4.0M
2021-01-12 20.71 21.43 20.44 20.87 3.7M
2021-01-11 21.54 21.99 20.67 20.79 5.0M
2021-01-08 21.30 22.50 21.10 21.49 6.5M
2021-01-07 22.47 22.66 20.92 21.23 6.6M
2021-01-06 24.21 24.33 22.59 22.69 6.3M
2021-01-05 23.33 24.27 23.33 24.15 5.0M
2021-01-04 23.07 23.73 22.75 23.54 4.2M