China Beststudy Education

3978
🏛️ hong-kong →
5.30
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 0.32 0.34 0.31 0.32 0.4M
2021-12-30 0.31 0.33 0.30 0.32 0.1M
2021-12-29 0.32 0.32 0.31 0.31 0.4M
2021-12-28 0.32 0.32 0.30 0.31 0.2M
2021-12-24 0.32 0.32 0.31 0.31 0.1M
2021-12-23 0.31 0.33 0.31 0.32 0.4M
2021-12-22 0.31 0.32 0.31 0.32 0.3M
2021-12-21 0.31 0.32 0.31 0.31 0.0M
2021-12-20 0.29 0.35 0.29 0.31 10.4M
2021-12-17 0.31 0.33 0.30 0.30 1.5M
2021-12-16 0.33 0.33 0.30 0.31 1.9M
2021-12-15 0.34 0.35 0.31 0.33 2.0M
2021-12-14 0.35 0.35 0.32 0.34 1.5M
2021-12-13 0.36 0.37 0.35 0.35 1.0M
2021-12-10 0.37 0.37 0.35 0.36 1.0M
2021-12-09 0.33 0.37 0.31 0.37 3.7M
2021-12-08 0.34 0.36 0.33 0.35 2.3M
2021-12-07 0.41 0.41 0.29 0.35 8.6M
2021-12-06 0.45 0.45 0.39 0.40 3.7M
2021-12-03 0.48 0.49 0.48 0.48 0.0M
2021-12-02 0.50 0.50 0.46 0.48 0.9M
2021-12-01 0.50 0.50 0.50 0.50 0.1M
2021-11-30 0.50 0.51 0.49 0.50 0.5M
2021-11-29 0.50 0.51 0.50 0.51 1.0M
2021-11-26 0.51 0.52 0.50 0.51 1.3M
2021-11-25 0.50 0.56 0.50 0.53 4.8M
2021-11-24 0.57 0.57 0.49 0.51 2.1M
2021-11-23 0.51 0.57 0.51 0.54 3.9M
2021-11-22 0.50 0.51 0.50 0.51 0.4M
2021-11-19 0.51 0.51 0.50 0.51 0.1M
2021-11-18 0.52 0.52 0.50 0.51 1.1M
2021-11-17 0.54 0.55 0.51 0.53 1.3M
2021-11-16 0.53 0.57 0.51 0.54 1.4M
2021-11-15 0.50 0.55 0.50 0.53 1.2M
2021-11-12 0.52 0.53 0.50 0.51 2.1M
2021-11-11 0.51 0.55 0.51 0.53 1.6M
2021-11-10 0.53 0.53 0.51 0.51 1.3M
2021-11-09 0.51 0.54 0.51 0.53 1.1M
2021-11-08 0.52 0.54 0.50 0.52 1.1M
2021-11-05 0.54 0.59 0.51 0.52 0.7M
2021-11-04 0.53 0.54 0.53 0.54 0.7M
2021-11-03 0.54 0.55 0.52 0.53 0.9M
2021-11-02 0.55 0.55 0.52 0.54 1.1M
2021-11-01 0.56 0.56 0.53 0.56 0.7M
2021-10-29 0.54 0.55 0.54 0.55 0.3M
2021-10-28 0.58 0.58 0.55 0.55 4.1M
2021-10-27 0.60 0.60 0.57 0.59 1.0M
2021-10-26 0.61 0.62 0.60 0.62 1.1M
2021-10-25 0.62 0.63 0.60 0.62 1.1M
2021-10-22 0.62 0.63 0.60 0.63 1.2M
2021-10-21 0.62 0.63 0.60 0.62 1.0M
2021-10-20 0.64 0.65 0.59 0.61 2.4M
2021-10-19 0.61 0.64 0.61 0.63 0.8M
2021-10-18 0.60 0.64 0.59 0.62 1.1M
2021-10-15 0.57 0.64 0.57 0.61 4.6M
2021-10-12 0.57 0.59 0.57 0.57 1.0M
2021-10-11 0.58 0.60 0.55 0.58 1.1M
2021-10-08 0.56 0.58 0.53 0.58 1.2M
2021-10-07 0.56 0.57 0.55 0.56 0.9M
2021-10-06 0.58 0.58 0.55 0.56 0.3M
2021-10-05 0.62 0.62 0.55 0.58 0.2M
2021-10-04 0.58 0.61 0.55 0.57 1.2M
2021-09-30 0.55 0.63 0.53 0.58 0.8M
2021-09-29 0.51 0.55 0.51 0.55 0.5M
2021-09-28 0.55 0.55 0.50 0.54 9.1M
2021-09-27 0.56 0.56 0.55 0.55 0.3M
2021-09-24 0.59 0.66 0.56 0.57 1.7M
2021-09-23 0.58 0.76 0.56 0.59 1.3M
2021-09-21 0.56 0.60 0.53 0.58 0.1M
2021-09-20 0.62 0.62 0.54 0.56 0.1M
2021-09-17 0.56 0.59 0.56 0.56 0.5M
2021-09-16 0.59 0.59 0.57 0.58 0.4M
2021-09-15 0.57 0.62 0.56 0.60 0.6M
2021-09-14 0.63 0.63 0.58 0.58 1.4M
2021-09-13 0.61 0.61 0.57 0.60 0.3M
2021-09-10 0.67 0.67 0.61 0.61 0.7M
2021-09-09 0.66 0.66 0.60 0.63 2.0M
2021-09-08 0.67 0.74 0.65 0.67 1.1M
2021-09-07 0.63 0.67 0.62 0.67 3.3M
2021-09-06 0.58 0.63 0.55 0.62 2.5M
2021-09-03 0.55 0.59 0.53 0.58 4.6M
2021-09-02 0.53 0.56 0.53 0.55 1.7M
2021-09-01 0.52 0.52 0.50 0.52 1.6M
2021-08-31 0.51 0.53 0.50 0.52 1.0M
2021-08-30 0.51 0.52 0.51 0.51 1.4M
2021-08-27 0.51 0.61 0.50 0.52 2.8M
2021-08-26 0.52 0.52 0.50 0.51 1.2M
2021-08-25 0.54 0.60 0.50 0.52 2.4M
2021-08-24 0.50 0.52 0.50 0.50 1.6M
2021-08-23 0.50 0.53 0.49 0.52 1.6M
2021-08-20 0.50 0.50 0.49 0.50 1.3M
2021-08-19 0.49 0.51 0.49 0.50 1.1M
2021-08-18 0.50 0.54 0.49 0.49 1.8M
2021-08-17 0.52 0.52 0.49 0.50 1.2M
2021-08-16 0.53 0.56 0.50 0.53 2.9M
2021-08-13 0.55 0.57 0.52 0.54 0.6M
2021-08-12 0.54 0.58 0.54 0.54 0.7M
2021-08-11 0.51 0.57 0.51 0.53 1.2M
2021-08-10 0.48 0.53 0.47 0.52 8.1M
2021-08-09 0.49 0.50 0.47 0.48 2.9M
2021-08-06 0.49 0.50 0.43 0.47 8.2M
2021-08-05 0.52 0.52 0.48 0.49 1.9M
2021-08-04 0.53 0.54 0.51 0.51 0.9M
2021-08-03 0.53 0.53 0.50 0.51 0.4M
2021-08-02 0.54 0.55 0.52 0.54 0.8M
2021-07-30 0.59 0.59 0.51 0.55 3.2M
2021-07-29 0.55 0.56 0.52 0.56 6.5M
2021-07-28 0.56 0.58 0.49 0.51 6.4M
2021-07-27 0.61 0.65 0.49 0.51 11.4M
2021-07-26 0.91 0.91 0.61 0.61 13.4M
2021-07-23 1.35 1.36 1.06 1.06 2.9M
2021-07-22 1.28 1.37 1.21 1.35 0.9M
2021-07-21 1.27 1.27 1.20 1.24 0.2M
2021-07-20 1.22 1.26 1.21 1.24 0.3M
2021-07-19 1.21 1.22 1.16 1.22 0.3M
2021-07-16 1.29 1.29 1.24 1.24 0.3M
2021-07-15 1.28 1.33 1.28 1.29 0.8M
2021-07-14 1.24 1.27 1.20 1.27 1.0M
2021-07-13 1.23 1.23 1.20 1.23 0.2M
2021-07-12 1.23 1.25 1.22 1.24 0.7M
2021-07-09 1.29 1.29 1.21 1.23 0.8M
2021-07-08 1.27 1.29 1.22 1.29 0.9M
2021-07-07 1.26 1.30 1.26 1.27 0.5M
2021-07-06 1.25 1.26 1.22 1.25 0.3M
2021-07-05 1.27 1.27 1.22 1.26 0.2M
2021-07-02 1.28 1.31 1.26 1.28 0.4M
2021-06-30 1.45 1.45 1.26 1.32 0.5M
2021-06-29 1.40 1.42 1.37 1.39 0.1M
2021-06-28 1.44 1.46 1.39 1.44 0.2M
2021-06-25 1.32 1.44 1.32 1.44 0.9M
2021-06-24 1.24 1.32 1.24 1.29 1.4M
2021-06-23 1.30 1.32 1.24 1.29 0.3M
2021-06-22 1.37 1.37 1.28 1.31 1.0M
2021-06-21 1.40 1.40 1.22 1.34 1.9M
2021-06-18 1.60 1.60 1.39 1.39 0.8M
2021-06-17 1.55 1.60 1.50 1.50 1.0M
2021-06-16 1.65 1.65 1.57 1.57 0.3M
2021-06-15 1.68 1.68 1.61 1.63 0.3M
2021-06-11 1.67 1.67 1.57 1.67 0.1M
2021-06-10 1.60 1.67 1.54 1.61 0.2M
2021-06-09 1.69 1.69 1.55 1.58 0.5M
2021-06-08 1.66 1.71 1.65 1.67 0.2M
2021-06-07 1.70 1.76 1.67 1.68 0.2M
2021-06-04 1.78 1.78 1.66 1.68 0.6M
2021-06-03 1.80 1.83 1.78 1.78 0.1M
2021-06-02 1.82 1.85 1.80 1.81 0.3M
2021-06-01 1.80 1.88 1.77 1.82 0.8M
2021-05-31 1.76 1.82 1.76 1.80 0.4M
2021-05-28 1.85 1.89 1.76 1.83 0.7M
2021-05-27 1.90 1.90 1.81 1.81 1.8M
2021-05-26 1.91 1.95 1.76 1.81 1.6M
2021-05-25 1.96 1.96 1.70 1.87 1.3M
2021-05-24 2.13 2.13 1.97 2.01 0.7M
2021-05-21 2.10 2.13 2.06 2.13 0.1M
2021-05-20 2.15 2.15 2.05 2.11 0.4M
2021-05-18 2.13 2.23 2.13 2.14 0.2M
2021-05-17 2.31 2.31 2.17 2.18 0.6M
2021-05-14 2.30 2.33 2.28 2.31 0.1M
2021-05-13 2.34 2.35 2.30 2.30 0.1M
2021-05-12 2.34 2.39 2.27 2.39 0.3M
2021-05-11 2.34 2.35 2.30 2.32 0.2M
2021-05-10 2.40 2.40 2.28 2.37 0.4M
2021-05-07 2.40 2.40 2.33 2.40 0.1M
2021-05-06 2.35 2.40 2.30 2.39 0.1M
2021-05-05 2.37 2.40 2.35 2.36 0.4M
2021-05-04 2.47 2.50 2.32 2.35 0.4M
2021-05-03 2.46 2.47 2.41 2.41 0.1M
2021-04-30 2.49 2.55 2.43 2.46 0.8M
2021-04-29 2.64 2.64 2.52 2.56 0.0M
2021-04-28 2.53 2.59 2.49 2.49 0.2M
2021-04-27 2.65 2.65 2.49 2.50 0.0M
2021-04-26 2.62 2.65 2.49 2.65 0.5M
2021-04-23 2.61 2.66 2.57 2.57 0.1M
2021-04-22 2.67 2.67 2.58 2.58 0.1M
2021-04-21 2.60 2.67 2.60 2.67 0.1M
2021-04-20 2.60 2.65 2.60 2.60 0.1M
2021-04-19 2.68 2.68 2.59 2.60 0.4M
2021-04-16 2.70 2.70 2.67 2.67 0.1M
2021-04-15 2.70 2.73 2.70 2.72 0.0M
2021-04-14 2.71 2.75 2.70 2.73 0.0M
2021-04-13 2.70 2.71 2.70 2.71 0.0M
2021-04-12 2.75 2.75 2.75 2.75 0.0M
2021-04-09 2.75 2.75 2.75 2.75 0.0M
2021-04-08 2.74 2.85 2.73 2.73 0.7M
2021-04-07 2.72 2.75 2.66 2.74 0.6M
2021-04-01 2.80 2.80 2.70 2.72 0.2M
2021-03-31 2.80 2.92 2.72 2.78 2.1M
2021-03-30 2.72 2.83 2.69 2.75 0.7M
2021-03-29 2.93 2.93 2.70 2.70 0.6M
2021-03-26 2.88 2.93 2.80 2.93 0.8M
2021-03-25 2.88 2.89 2.78 2.80 0.2M
2021-03-24 2.90 2.95 2.86 2.93 0.2M
2021-03-23 2.90 2.90 2.79 2.88 0.1M
2021-03-22 2.84 2.90 2.84 2.90 0.2M
2021-03-19 2.80 2.81 2.77 2.81 0.1M
2021-03-18 2.85 2.86 2.79 2.86 0.1M
2021-03-17 2.80 2.85 2.80 2.85 0.2M
2021-03-16 2.80 2.82 2.76 2.82 0.2M
2021-03-15 2.78 2.79 2.71 2.78 0.1M
2021-03-12 2.66 2.78 2.63 2.78 0.4M
2021-03-11 2.71 2.71 2.61 2.68 0.4M
2021-03-10 2.70 2.80 2.69 2.75 1.1M
2021-03-09 2.72 2.73 2.58 2.69 0.7M
2021-03-08 2.62 2.79 2.56 2.66 1.1M
2021-03-05 2.69 2.69 2.53 2.62 2.4M
2021-03-04 2.72 2.73 2.65 2.69 0.2M
2021-03-03 2.76 2.76 2.66 2.71 0.6M
2021-03-02 2.81 2.84 2.71 2.75 0.7M
2021-03-01 2.82 2.82 2.66 2.80 1.4M
2021-02-26 2.68 2.80 2.66 2.75 0.6M
2021-02-25 2.76 2.76 2.71 2.74 1.0M
2021-02-24 2.74 2.78 2.72 2.76 1.3M
2021-02-23 2.80 2.80 2.70 2.77 1.4M
2021-02-22 2.78 2.79 2.72 2.78 0.5M
2021-02-19 2.80 2.80 2.61 2.76 0.9M
2021-02-18 2.81 2.82 2.77 2.80 4.1M
2021-02-17 2.80 2.82 2.76 2.80 0.0M
2021-02-16 2.73 2.80 2.73 2.80 0.1M
2021-02-11 2.75 2.85 2.74 2.82 3.6M
2021-02-10 2.68 2.81 2.68 2.75 0.5M
2021-02-09 2.81 2.97 2.80 2.80 0.9M
2021-02-08 2.80 2.97 2.79 2.79 1.5M
2021-02-05 2.85 2.97 2.76 2.92 0.6M
2021-02-04 2.77 2.80 2.77 2.79 0.4M
2021-02-03 2.76 2.80 2.76 2.76 0.0M
2021-02-02 2.71 2.77 2.70 2.71 0.0M
2021-02-01 2.80 2.81 2.69 2.69 0.0M
2021-01-29 2.75 2.82 2.70 2.70 0.1M
2021-01-28 2.80 2.80 2.75 2.77 0.1M
2021-01-27 2.85 2.89 2.80 2.82 0.2M
2021-01-26 2.87 2.93 2.85 2.85 0.1M
2021-01-25 2.97 2.97 2.82 2.84 0.1M
2021-01-22 2.87 3.10 2.82 2.94 2.4M
2021-01-21 2.90 3.00 2.88 2.88 0.4M
2021-01-20 2.80 3.00 2.77 2.90 2.2M
2021-01-19 2.74 2.83 2.60 2.79 1.3M
2021-01-18 2.63 2.79 2.62 2.79 1.1M
2021-01-15 2.61 2.64 2.58 2.60 0.4M
2021-01-14 2.56 2.66 2.55 2.61 0.6M
2021-01-13 2.71 2.72 2.60 2.60 1.1M
2021-01-12 2.71 2.80 2.60 2.71 1.5M
2021-01-11 2.73 2.79 2.66 2.70 0.6M
2021-01-08 2.75 2.80 2.68 2.71 1.3M
2021-01-07 2.82 2.86 2.77 2.79 0.2M
2021-01-06 2.81 2.88 2.81 2.81 0.2M
2021-01-05 2.94 2.94 2.82 2.82 0.0M
2021-01-04 3.00 3.01 2.85 2.93 0.3M