Capitalonline Data

300846
🏛️ china →
24.28
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 14.70 15.36 14.61 15.12 18.0M
2021-12-30 14.50 15.24 14.38 14.94 16.7M
2021-12-29 15.00 15.06 14.27 14.60 16.3M
2021-12-28 14.79 15.33 14.60 15.26 22.6M
2021-12-27 14.80 15.08 14.50 14.97 19.8M
2021-12-24 15.57 15.89 14.69 14.69 26.5M
2021-12-23 16.24 16.69 15.53 15.70 46.5M
2021-12-22 14.43 17.18 14.43 17.18 46.9M
2021-12-21 14.08 14.55 14.08 14.32 8.8M
2021-12-20 14.48 14.66 14.11 14.15 10.1M
2021-12-17 15.06 15.19 14.20 14.60 17.9M
2021-12-16 14.75 15.70 14.53 15.20 22.6M
2021-12-15 14.71 15.04 14.45 14.70 17.5M
2021-12-14 15.30 15.96 15.00 15.05 29.3M
2021-12-13 14.70 15.73 14.48 15.44 28.5M
2021-12-10 14.01 15.19 14.01 14.71 27.0M
2021-12-09 14.14 16.07 14.11 14.68 29.7M
2021-12-08 12.83 13.63 12.72 13.40 11.2M
2021-12-07 13.38 13.44 12.70 12.83 9.8M
2021-12-06 13.11 13.39 12.69 13.32 10.5M
2021-12-03 13.29 13.86 13.18 13.20 9.0M
2021-12-02 14.03 14.22 13.17 13.20 13.2M
2021-12-01 13.47 14.47 13.47 14.17 16.4M
2021-11-30 14.00 14.10 13.38 13.49 12.4M
2021-11-29 13.34 13.90 13.24 13.84 9.6M
2021-11-26 13.69 14.10 13.50 13.65 13.5M
2021-11-25 14.80 14.80 13.90 13.97 21.3M
2021-11-24 13.92 15.28 13.85 14.96 29.4M
2021-11-23 13.87 14.27 13.58 13.99 17.7M
2021-11-22 13.41 14.33 13.24 13.91 16.6M
2021-11-19 13.40 14.02 13.32 13.58 15.4M
2021-11-18 14.50 14.61 13.47 13.60 22.8M
2021-11-17 14.60 15.20 14.26 14.79 22.0M
2021-11-16 14.15 15.82 13.81 14.94 31.0M
2021-11-15 14.01 14.64 13.34 14.49 29.5M
2021-11-12 12.80 14.80 12.80 14.19 34.0M
2021-11-11 12.55 13.65 12.48 12.70 18.7M
2021-11-10 12.63 12.93 12.48 12.67 12.7M
2021-11-09 12.08 13.25 12.01 12.73 17.9M
2021-11-08 12.10 12.51 12.10 12.19 16.6M
2021-11-05 10.93 13.39 10.88 12.52 27.1M
2021-11-04 10.90 11.28 10.60 11.16 6.5M
2021-11-03 10.30 11.53 10.30 10.89 8.2M
2021-11-02 10.42 10.86 10.32 10.45 5.0M
2021-11-01 10.01 10.53 9.95 10.44 4.2M
2021-10-29 9.95 10.14 9.90 10.01 2.8M
2021-10-28 10.23 10.35 9.95 9.95 3.7M
2021-10-27 10.84 10.84 9.98 10.23 4.4M
2021-10-26 11.31 11.31 10.75 10.78 5.0M
2021-10-25 11.31 11.40 11.22 11.31 1.7M
2021-10-22 11.25 11.52 11.25 11.35 1.8M
2021-10-21 11.32 11.50 11.30 11.34 2.6M
2021-10-20 11.97 12.07 11.52 11.52 3.6M
2021-10-19 11.50 11.73 11.40 11.70 2.6M
2021-10-18 11.46 11.65 11.23 11.44 2.7M
2021-10-15 11.42 12.00 11.31 11.63 4.9M
2021-10-14 11.54 11.62 11.35 11.43 2.2M
2021-10-13 11.38 11.64 11.33 11.49 2.7M
2021-10-12 11.69 11.69 11.20 11.27 3.5M
2021-10-11 11.84 11.87 11.53 11.69 3.6M
2021-10-08 11.38 12.09 11.38 11.76 3.2M
2021-09-30 11.39 11.53 11.10 11.32 2.8M
2021-09-29 11.90 11.93 11.53 11.53 2.7M
2021-09-28 11.93 12.03 11.81 11.90 1.6M
2021-09-27 12.41 12.44 11.76 11.93 3.4M
2021-09-24 12.35 12.50 12.27 12.36 2.3M
2021-09-23 12.34 12.50 12.28 12.32 2.3M
2021-09-22 12.23 12.39 12.11 12.25 3.1M
2021-09-17 12.80 12.94 12.36 12.49 3.7M
2021-09-16 13.01 13.17 12.80 12.83 3.7M
2021-09-15 12.94 13.30 12.75 13.07 4.3M
2021-09-14 13.18 13.36 12.91 12.96 5.0M
2021-09-13 13.08 13.45 12.90 13.19 5.7M
2021-09-10 13.34 13.50 13.10 13.15 6.0M
2021-09-09 13.51 13.65 13.20 13.26 9.9M
2021-09-08 12.90 13.86 12.77 13.86 15.9M
2021-09-07 12.90 12.96 12.70 12.89 4.9M
2021-09-06 12.50 12.98 12.42 12.89 6.9M
2021-09-03 12.40 13.12 12.38 12.73 9.7M
2021-09-02 12.45 12.45 12.22 12.25 3.4M
2021-09-01 12.34 12.51 12.13 12.45 3.5M
2021-08-31 12.37 12.58 12.27 12.33 3.8M
2021-08-30 13.03 13.24 12.44 12.52 6.2M
2021-08-27 12.38 12.96 12.06 12.73 7.5M
2021-08-26 12.58 12.60 12.24 12.35 4.2M
2021-08-25 12.69 13.35 12.60 12.65 6.7M
2021-08-24 12.59 12.92 12.51 12.60 5.8M
2021-08-23 12.02 12.80 11.97 12.72 6.7M
2021-08-20 12.68 12.69 11.95 12.07 4.8M
2021-08-19 12.58 12.75 12.42 12.58 4.0M
2021-08-18 12.59 12.68 12.27 12.51 5.0M
2021-08-17 12.99 13.00 12.60 12.67 7.8M
2021-08-16 12.28 13.55 12.28 13.12 12.1M
2021-08-13 12.67 12.67 12.22 12.27 5.1M
2021-08-12 12.55 12.95 12.50 12.67 5.9M
2021-08-11 12.75 12.76 12.42 12.55 4.8M
2021-08-10 12.89 12.98 12.42 12.60 7.6M
2021-08-09 11.94 12.64 11.93 12.39 7.2M
2021-08-06 12.24 12.25 11.82 11.94 4.4M
2021-08-05 12.46 12.56 12.05 12.24 6.5M
2021-08-04 12.65 13.50 12.13 12.71 10.5M
2021-08-03 12.34 12.76 12.24 12.51 6.3M
2021-08-02 12.10 12.39 12.06 12.34 4.2M
2021-07-30 11.86 12.27 11.72 12.19 4.9M
2021-07-29 11.65 12.16 11.55 11.95 5.2M
2021-07-28 11.80 11.90 11.42 11.61 3.8M
2021-07-27 12.12 12.31 11.64 11.68 5.8M
2021-07-26 13.08 13.08 11.90 12.21 10.6M
2021-07-23 13.42 14.17 13.33 13.63 13.5M
2021-07-22 13.00 13.24 12.88 13.05 4.8M
2021-07-21 12.89 13.15 12.79 12.97 4.4M
2021-07-20 12.43 13.05 12.33 12.91 6.2M
2021-07-19 12.65 12.66 12.32 12.43 3.9M
2021-07-16 12.71 12.97 12.61 12.68 3.8M
2021-07-15 13.71 13.72 12.55 12.71 9.8M
2021-07-14 13.77 14.18 13.65 13.79 6.3M
2021-07-13 13.93 14.27 13.80 13.81 5.6M
2021-07-12 13.67 13.94 13.55 13.84 4.8M
2021-07-09 13.84 13.88 13.45 13.57 4.7M
2021-07-08 13.89 14.25 13.78 13.94 5.3M
2021-07-07 13.99 14.03 13.71 13.89 3.7M
2021-07-06 14.08 14.13 13.86 13.99 4.6M
2021-07-05 13.75 14.24 13.57 14.12 6.6M
2021-07-02 14.60 14.69 13.76 13.92 11.5M
2021-07-01 16.55 17.83 14.73 14.95 12.1M
2021-06-30 18.20 18.40 18.07 18.18 1.6M
2021-06-29 18.65 18.65 18.18 18.18 2.1M
2021-06-28 18.50 18.69 18.30 18.53 1.8M
2021-06-25 18.50 18.71 18.46 18.58 1.7M
2021-06-24 18.90 19.00 18.50 18.59 2.4M
2021-06-23 18.70 19.65 18.38 19.18 3.8M
2021-06-22 18.88 18.90 18.40 18.56 1.8M
2021-06-21 18.50 18.88 18.32 18.72 1.8M
2021-06-18 18.50 18.68 18.16 18.63 2.4M
2021-06-17 18.50 18.68 18.23 18.57 2.2M
2021-06-16 18.91 19.27 18.43 18.56 3.4M
2021-06-15 19.69 19.80 18.91 19.05 4.4M
2021-06-11 20.26 20.57 19.50 19.67 7.8M
2021-06-10 18.54 21.28 18.47 20.89 11.5M
2021-06-09 18.32 18.48 18.13 18.18 1.4M
2021-06-08 18.43 18.58 18.24 18.32 1.3M
2021-06-07 18.22 18.45 18.22 18.34 1.1M
2021-06-04 18.49 18.49 18.23 18.25 1.3M
2021-06-03 18.81 19.07 18.50 18.50 2.2M
2021-06-02 19.16 19.46 18.87 18.93 1.9M
2021-06-01 18.77 19.40 18.61 19.36 2.9M
2021-05-31 18.73 19.09 18.61 18.81 1.1M
2021-05-28 19.36 19.36 18.72 18.73 1.6M
2021-05-27 19.09 19.61 18.95 19.09 1.6M
2021-05-26 18.56 19.50 18.56 19.09 2.8M
2021-05-25 18.54 18.73 18.41 18.61 1.0M
2021-05-24 18.61 18.75 18.42 18.54 0.9M
2021-05-21 18.62 18.75 18.52 18.61 0.9M
2021-05-20 18.55 18.72 18.44 18.62 1.0M
2021-05-19 18.59 18.88 18.45 18.54 1.1M
2021-05-18 18.56 19.15 18.56 18.75 1.1M
2021-05-17 18.96 19.19 18.54 18.60 1.3M
2021-05-14 18.77 19.18 18.77 18.97 1.4M
2021-05-13 18.66 19.07 18.51 19.00 1.2M
2021-05-12 18.63 19.24 18.32 18.90 1.6M
2021-05-11 18.67 18.67 18.25 18.63 1.1M
2021-05-10 18.75 19.20 18.50 18.67 1.4M
2021-05-07 18.14 19.65 18.08 18.80 2.3M
2021-05-06 18.20 18.36 18.08 18.11 0.9M
2021-04-30 18.88 19.06 18.08 18.08 1.9M
2021-04-29 18.76 19.10 18.70 18.83 1.1M
2021-04-28 18.73 19.11 18.69 18.78 1.2M
2021-04-27 19.55 19.74 18.95 18.95 2.0M
2021-04-26 19.71 19.96 19.55 19.66 1.5M
2021-04-23 19.74 20.18 19.74 19.83 1.7M
2021-04-22 19.82 20.12 19.76 19.76 1.5M
2021-04-21 19.99 19.99 19.62 19.70 2.1M
2021-04-20 20.52 20.98 20.05 20.08 3.5M
2021-04-19 20.45 21.00 20.45 20.66 2.8M
2021-04-16 20.60 20.96 20.37 20.62 2.6M
2021-04-15 21.12 21.28 20.50 20.72 4.0M
2021-04-14 20.55 22.49 20.40 21.50 7.7M
2021-04-13 20.25 21.55 19.90 21.11 4.4M
2021-04-12 20.95 21.22 20.33 20.33 3.7M
2021-04-09 21.08 22.50 20.35 21.35 6.6M
2021-04-08 20.76 21.42 20.62 21.18 4.7M
2021-04-07 20.40 20.99 20.01 20.83 4.1M
2021-04-06 20.23 20.56 19.90 20.40 3.5M
2021-04-02 19.43 21.43 19.38 20.49 6.2M
2021-04-01 19.56 19.78 19.32 19.41 1.5M
2021-03-31 19.50 19.68 19.36 19.56 1.2M
2021-03-30 19.77 19.86 19.36 19.43 1.7M
2021-03-29 19.90 20.34 19.81 19.88 1.6M
2021-03-26 19.99 20.09 19.60 20.03 2.2M
2021-03-25 19.95 20.42 19.70 19.78 2.1M
2021-03-24 19.86 20.56 19.71 20.22 2.4M
2021-03-23 20.77 20.87 19.83 20.10 3.4M
2021-03-22 20.86 21.20 20.50 20.98 3.7M
2021-03-19 20.05 21.65 20.05 20.81 6.0M
2021-03-18 19.80 20.88 19.68 20.46 3.8M
2021-03-17 19.38 20.60 19.11 20.01 3.6M
2021-03-16 19.30 19.61 19.15 19.38 1.7M
2021-03-15 19.50 19.58 19.01 19.15 1.8M
2021-03-12 20.14 20.18 19.50 19.52 2.7M
2021-03-11 19.64 20.19 19.32 20.11 2.9M
2021-03-10 21.20 21.20 20.01 20.40 3.7M
2021-03-09 20.37 20.60 19.00 19.89 4.4M
2021-03-08 20.90 21.21 20.45 20.51 3.5M
2021-03-05 20.69 21.36 20.41 20.98 3.7M
2021-03-04 21.12 21.27 20.53 20.69 4.0M
2021-03-03 20.92 21.98 20.61 21.45 4.9M
2021-03-02 21.29 21.41 20.60 20.92 3.0M
2021-03-01 20.80 21.27 20.70 21.09 3.8M
2021-02-26 20.36 21.14 20.07 20.83 4.4M
2021-02-25 21.55 21.91 20.40 20.60 6.7M
2021-02-24 22.49 22.80 21.65 21.85 7.9M
2021-02-23 24.50 24.50 22.88 23.17 8.7M
2021-02-22 24.58 25.97 24.22 25.01 11.0M
2021-02-19 24.37 24.74 22.81 24.60 8.6M
2021-02-18 24.61 25.10 23.88 24.19 8.1M
2021-02-10 25.53 26.00 23.57 23.85 10.3M
2021-02-09 24.18 26.89 23.99 25.27 12.4M
2021-02-08 22.95 25.36 22.95 23.85 12.5M
2021-02-05 29.00 30.66 25.00 25.08 18.9M
2021-02-04 23.27 28.13 22.58 28.13 18.7M
2021-02-03 25.00 25.43 22.41 23.44 12.9M
2021-02-02 25.00 26.61 24.60 26.10 11.7M
2021-02-01 25.55 27.38 24.60 25.93 12.4M
2021-01-29 25.51 28.99 25.28 25.34 15.6M
2021-01-28 31.00 31.60 26.70 26.90 20.2M
2021-01-27 23.00 27.72 22.30 27.72 14.6M
2021-01-26 19.06 23.10 19.06 23.10 8.9M
2021-01-25 20.01 20.20 19.10 19.25 1.6M
2021-01-22 20.11 20.19 19.55 19.66 1.5M
2021-01-21 20.21 20.42 20.04 20.09 1.5M
2021-01-20 20.33 20.48 20.04 20.20 1.6M
2021-01-19 19.58 20.69 19.57 20.33 2.9M
2021-01-18 20.10 20.42 19.63 19.73 2.4M
2021-01-15 19.00 20.03 18.61 19.92 3.8M
2021-01-14 18.14 19.00 18.10 18.60 2.3M
2021-01-13 19.47 19.47 18.10 18.33 2.4M
2021-01-12 18.86 19.88 18.84 19.05 1.6M
2021-01-11 19.89 20.51 19.14 19.15 2.4M
2021-01-08 19.89 20.50 19.00 20.18 2.3M
2021-01-07 20.91 20.98 19.81 20.05 3.0M
2021-01-06 21.70 21.93 20.88 21.13 2.3M
2021-01-05 22.30 22.47 21.77 21.96 2.0M
2021-01-04 22.03 22.80 22.00 22.44 2.0M