ChinaLin Securities

002945
🏛️ china →
16.77
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
2021-12-31 13.56 14.06 13.51 13.66 35.1M
2021-12-30 13.54 14.16 13.33 13.56 45.1M
2021-12-29 14.21 14.22 13.69 13.76 41.2M
2021-12-28 13.67 14.40 13.60 14.37 68.9M
2021-12-27 13.57 13.86 13.35 13.68 36.9M
2021-12-24 13.70 14.18 13.30 13.88 64.2M
2021-12-23 13.73 13.98 13.55 13.69 50.0M
2021-12-22 14.56 14.68 13.76 13.88 70.7M
2021-12-21 15.36 15.92 14.41 14.66 97.9M
2021-12-20 15.72 17.55 15.33 15.68 129.6M
2021-12-17 14.99 16.40 14.70 16.40 128.2M
2021-12-16 13.33 14.91 13.19 14.91 113.2M
2021-12-15 13.42 14.14 13.30 13.55 88.4M
2021-12-14 14.68 14.79 13.82 13.82 117.1M
2021-12-13 15.76 15.77 14.93 15.35 144.8M
2021-12-10 13.68 14.34 13.41 14.34 120.1M
2021-12-09 12.60 13.04 12.40 13.04 53.7M
2021-12-08 10.81 11.85 10.65 11.85 21.5M
2021-12-07 10.95 10.97 10.68 10.77 11.0M
2021-12-06 10.93 11.38 10.84 10.88 20.4M
2021-12-03 10.81 11.54 10.80 11.05 21.9M
2021-12-02 10.59 10.79 10.53 10.67 9.2M
2021-12-01 10.40 10.62 10.36 10.59 6.1M
2021-11-30 10.41 10.54 10.41 10.45 4.7M
2021-11-29 10.40 10.42 10.33 10.36 3.2M
2021-11-26 10.43 10.48 10.39 10.46 4.5M
2021-11-25 10.48 10.55 10.42 10.46 3.5M
2021-11-24 10.54 10.58 10.44 10.48 4.3M
2021-11-23 10.43 10.65 10.42 10.53 8.0M
2021-11-22 10.45 10.58 10.40 10.49 5.8M
2021-11-19 10.36 10.56 10.24 10.50 7.7M
2021-11-18 10.44 10.44 10.31 10.32 3.7M
2021-11-17 10.48 10.50 10.40 10.44 4.1M
2021-11-16 10.54 10.70 10.48 10.48 6.3M
2021-11-15 10.46 10.61 10.45 10.54 4.0M
2021-11-12 10.50 10.55 10.45 10.47 3.7M
2021-11-11 10.43 10.62 10.41 10.56 7.5M
2021-11-10 10.41 10.49 10.37 10.43 4.1M
2021-11-09 10.44 10.51 10.37 10.46 3.7M
2021-11-08 10.28 10.53 10.25 10.42 5.4M
2021-11-05 10.21 10.37 10.21 10.28 4.6M
2021-11-04 10.23 10.32 10.21 10.26 3.8M
2021-11-03 10.21 10.30 10.17 10.23 3.6M
2021-11-02 10.50 10.56 10.11 10.21 7.9M
2021-11-01 10.46 10.58 10.42 10.52 6.7M
2021-10-29 10.40 10.60 10.34 10.48 6.4M
2021-10-28 10.55 10.56 10.40 10.42 5.9M
2021-10-27 10.50 10.71 10.47 10.61 10.0M
2021-10-26 10.79 10.79 10.49 10.52 12.6M
2021-10-25 11.10 11.10 10.67 10.89 24.3M
2021-10-22 11.83 11.90 11.77 11.85 4.0M
2021-10-21 11.89 11.92 11.74 11.85 5.2M
2021-10-20 11.96 11.97 11.83 11.83 6.6M
2021-10-19 11.91 12.01 11.88 11.95 4.9M
2021-10-18 11.94 11.97 11.83 11.89 4.2M
2021-10-15 12.12 12.22 11.91 11.94 7.8M
2021-10-14 12.28 12.30 12.12 12.19 4.3M
2021-10-13 12.30 12.35 12.05 12.28 8.3M
2021-10-12 12.32 12.62 12.26 12.49 13.3M
2021-10-11 12.31 12.41 12.28 12.31 5.1M
2021-10-08 12.32 12.39 12.25 12.35 5.4M
2021-09-30 12.24 12.33 12.17 12.28 5.9M
2021-09-29 12.20 12.33 12.07 12.23 6.8M
2021-09-28 12.15 12.36 12.12 12.22 5.4M
2021-09-27 12.41 12.54 12.11 12.12 8.4M
2021-09-24 12.57 12.65 12.40 12.40 7.1M
2021-09-23 12.57 12.68 12.48 12.57 7.5M
2021-09-22 12.53 12.69 12.40 12.46 8.9M
2021-09-17 12.69 12.83 12.52 12.69 8.1M
2021-09-16 12.98 13.04 12.65 12.69 11.6M
2021-09-15 12.86 13.13 12.80 13.01 10.4M
2021-09-14 13.35 13.40 12.85 12.92 16.4M
2021-09-13 13.57 13.84 13.29 13.35 16.6M
2021-09-10 13.30 13.68 13.18 13.51 27.5M
2021-09-09 13.15 13.27 13.04 13.17 14.2M
2021-09-08 13.35 13.65 13.26 13.31 23.3M
2021-09-07 13.16 13.49 13.01 13.43 22.1M
2021-09-06 12.95 13.36 12.91 13.16 14.7M
2021-09-03 13.70 13.70 12.92 13.00 24.7M
2021-09-02 12.97 13.43 12.92 13.24 23.9M
2021-09-01 12.66 13.30 12.55 13.07 21.4M
2021-08-31 12.49 12.78 12.42 12.68 9.4M
2021-08-30 12.73 12.86 12.43 12.54 9.8M
2021-08-27 12.90 13.12 12.69 12.74 13.0M
2021-08-26 12.70 13.67 12.69 13.08 24.4M
2021-08-25 12.82 12.85 12.64 12.70 8.7M
2021-08-24 12.84 13.00 12.65 12.89 13.8M
2021-08-23 12.80 12.94 12.64 12.89 13.1M
2021-08-20 12.50 12.94 12.35 12.74 14.1M
2021-08-19 12.80 13.08 12.51 12.53 17.8M
2021-08-18 12.60 13.17 12.40 12.98 27.0M
2021-08-17 12.25 12.66 12.19 12.31 13.6M
2021-08-16 12.16 12.29 12.10 12.24 7.3M
2021-08-13 12.03 12.18 12.02 12.12 5.0M
2021-08-12 12.13 12.22 12.06 12.10 5.2M
2021-08-11 12.35 12.39 12.15 12.16 7.3M
2021-08-10 12.10 12.29 12.05 12.28 8.6M
2021-08-09 11.87 12.19 11.87 12.12 7.2M
2021-08-06 11.85 12.03 11.85 11.94 5.4M
2021-08-05 12.08 12.18 11.90 11.90 9.9M
2021-08-04 12.20 12.28 12.08 12.12 9.2M
2021-08-03 12.18 12.54 12.15 12.20 12.2M
2021-08-02 12.00 12.57 11.80 12.31 14.9M
2021-07-30 12.60 12.65 12.15 12.18 16.6M
2021-07-29 13.40 13.40 12.45 12.75 28.9M
2021-07-28 13.00 13.48 12.70 12.98 28.8M
2021-07-27 13.28 13.28 12.66 12.89 36.1M
2021-07-26 12.65 13.92 12.65 13.44 54.5M
2021-07-23 12.60 13.10 12.42 12.65 13.7M
2021-07-22 12.40 12.64 12.36 12.58 7.0M
2021-07-21 12.33 12.49 12.29 12.40 4.7M
2021-07-20 12.18 12.30 12.11 12.29 3.7M
2021-07-19 12.50 12.52 12.11 12.18 5.9M
2021-07-16 12.67 12.68 12.47 12.53 5.4M
2021-07-15 12.52 12.70 12.43 12.60 6.0M
2021-07-14 12.58 12.74 12.40 12.58 5.9M
2021-07-13 12.60 12.65 12.49 12.54 4.6M
2021-07-12 12.63 12.78 12.52 12.64 8.3M
2021-07-09 12.43 12.58 12.36 12.49 4.7M
2021-07-08 12.75 12.75 12.50 12.52 5.4M
2021-07-07 12.51 12.75 12.51 12.64 4.9M
2021-07-06 12.50 12.75 12.48 12.62 6.4M
2021-07-05 12.64 12.73 12.39 12.64 7.0M
2021-07-02 12.97 13.00 12.60 12.70 8.6M
2021-07-01 13.79 13.95 12.80 12.89 19.9M
2021-06-30 13.70 14.26 13.58 13.82 21.1M
2021-06-29 13.28 13.96 13.16 13.43 18.5M
2021-06-28 13.20 13.38 13.00 13.28 16.2M
2021-06-25 12.91 13.43 12.78 13.23 21.7M
2021-06-24 12.80 13.04 12.77 12.82 12.6M
2021-06-23 13.10 13.48 12.80 12.90 21.2M
2021-06-22 12.90 13.16 12.61 13.04 23.1M
2021-06-21 12.71 12.94 12.45 12.85 22.1M
2021-06-18 12.58 12.70 12.37 12.55 14.6M
2021-06-17 12.20 12.70 12.12 12.59 19.2M
2021-06-16 11.90 12.57 11.88 12.36 18.3M
2021-06-15 12.07 12.22 11.81 11.82 6.4M
2021-06-11 12.37 12.48 12.05 12.10 8.2M
2021-06-10 12.33 12.55 12.33 12.38 5.8M
2021-06-09 12.50 12.55 12.31 12.40 5.7M
2021-06-08 12.33 12.59 12.29 12.45 8.0M
2021-06-07 12.18 12.45 12.16 12.35 7.1M
2021-06-04 12.25 12.66 12.13 12.30 10.9M
2021-06-03 12.19 12.39 12.15 12.19 8.3M
2021-06-02 12.38 12.51 12.11 12.19 8.4M
2021-06-01 12.48 12.58 12.25 12.34 11.4M
2021-05-31 12.55 12.64 12.45 12.58 10.9M
2021-05-28 12.58 12.95 12.45 12.76 20.8M
2021-05-27 12.19 12.70 12.17 12.70 15.6M
2021-05-26 12.41 12.67 12.30 12.32 19.4M
2021-05-25 12.07 12.67 12.04 12.41 20.5M
2021-05-24 12.04 12.35 12.04 12.08 10.2M
2021-05-21 12.33 12.39 12.00 12.04 13.6M
2021-05-20 12.04 12.76 12.02 12.43 22.5M
2021-05-19 11.75 12.82 11.75 12.21 23.4M
2021-05-18 11.82 12.08 11.72 11.79 8.2M
2021-05-17 11.96 12.00 11.70 11.81 13.3M
2021-05-14 11.32 12.27 11.32 12.14 22.9M
2021-05-13 11.28 11.47 11.28 11.32 2.5M
2021-05-12 11.39 11.43 11.25 11.40 3.4M
2021-05-11 11.22 11.48 11.20 11.40 4.6M
2021-05-10 11.43 11.47 11.23 11.31 4.8M
2021-05-07 11.57 11.67 11.41 11.41 5.0M
2021-05-06 11.74 11.85 11.57 11.61 3.9M
2021-04-30 11.71 11.95 11.60 11.68 6.3M
2021-04-29 11.46 11.85 11.46 11.72 6.6M
2021-04-28 11.62 11.75 11.45 11.54 5.3M
2021-04-27 11.43 11.98 11.33 11.70 8.3M
2021-04-26 11.64 11.70 11.40 11.43 6.0M
2021-04-23 11.82 11.89 11.57 11.64 5.1M
2021-04-22 11.83 11.90 11.76 11.84 4.4M
2021-04-21 11.70 11.84 11.70 11.75 2.6M
2021-04-20 11.85 12.03 11.77 11.79 5.6M
2021-04-19 11.68 11.93 11.63 11.92 7.7M
2021-04-16 11.72 11.79 11.62 11.69 4.5M
2021-04-15 11.91 11.91 11.61 11.71 8.6M
2021-04-14 11.33 12.40 11.33 12.06 14.2M
2021-04-13 11.76 11.79 11.31 11.43 7.7M
2021-04-12 12.06 12.06 11.68 11.70 6.4M
2021-04-09 12.10 12.12 12.04 12.06 4.0M
2021-04-08 12.12 12.32 12.08 12.13 7.1M
2021-04-07 12.15 12.22 12.06 12.13 4.2M
2021-04-06 12.17 12.21 12.09 12.11 3.8M
2021-04-02 12.13 12.17 12.06 12.11 4.5M
2021-04-01 12.11 12.18 12.04 12.13 4.1M
2021-03-31 12.36 12.38 12.06 12.12 6.7M
2021-03-30 12.31 12.50 12.31 12.40 4.6M
2021-03-29 12.44 12.55 12.36 12.38 4.4M
2021-03-26 12.46 12.53 12.32 12.43 5.8M
2021-03-25 12.28 12.60 12.25 12.42 7.5M
2021-03-24 12.20 12.76 12.17 12.40 14.6M
2021-03-23 12.14 12.42 12.06 12.29 8.5M
2021-03-22 12.07 12.26 12.01 12.18 5.8M
2021-03-19 11.93 11.99 11.91 11.93 4.1M
2021-03-18 12.04 12.14 12.00 12.01 3.6M
2021-03-17 11.99 12.11 11.96 12.06 3.8M
2021-03-16 12.08 12.08 11.94 12.03 3.2M
2021-03-15 12.12 12.15 11.99 12.05 4.9M
2021-03-12 12.20 12.46 11.98 12.24 9.1M
2021-03-11 12.18 12.29 12.09 12.26 5.1M
2021-03-10 12.15 12.27 12.03 12.14 3.7M
2021-03-09 12.42 12.46 12.02 12.13 6.2M
2021-03-08 12.69 12.76 12.40 12.41 6.8M
2021-03-05 12.29 12.68 12.23 12.60 9.0M
2021-03-04 12.41 12.50 12.27 12.29 5.3M
2021-03-03 12.29 12.46 12.22 12.46 5.3M
2021-03-02 12.60 12.63 12.27 12.32 6.9M
2021-03-01 12.66 12.73 12.43 12.58 6.3M
2021-02-26 12.45 12.84 12.39 12.62 6.0M
2021-02-25 12.78 12.78 12.58 12.60 6.0M
2021-02-24 12.64 12.84 12.51 12.63 7.0M
2021-02-23 12.67 12.79 12.61 12.70 7.9M
2021-02-22 12.88 13.10 12.62 12.64 12.5M
2021-02-19 12.55 12.89 12.48 12.87 8.0M
2021-02-18 12.56 12.77 12.48 12.56 7.1M
2021-02-10 12.19 12.50 12.15 12.40 6.9M
2021-02-09 12.02 12.27 11.89 12.26 7.6M
2021-02-08 11.95 12.15 11.86 11.98 6.0M
2021-02-05 12.34 12.54 11.81 11.88 10.8M
2021-02-04 12.85 12.93 12.31 12.35 9.6M
2021-02-03 12.97 13.07 12.82 12.86 6.6M
2021-02-02 12.95 13.10 12.65 13.03 10.0M
2021-02-01 13.46 13.60 12.85 12.88 16.2M
2021-01-29 13.98 13.98 13.41 13.50 11.8M
2021-01-28 13.77 14.04 13.71 13.86 11.2M
2021-01-27 13.84 13.97 13.70 13.76 10.2M
2021-01-26 14.40 14.40 13.68 13.89 25.7M
2021-01-25 14.87 15.39 14.60 14.69 26.6M
2021-01-22 14.56 15.00 14.50 14.88 25.8M
2021-01-21 14.38 14.89 14.33 14.65 18.6M
2021-01-20 14.35 14.55 14.28 14.38 8.7M
2021-01-19 14.46 14.68 14.35 14.41 11.7M
2021-01-18 14.22 14.55 14.18 14.45 10.6M
2021-01-15 14.21 14.53 14.15 14.31 11.6M
2021-01-14 14.24 14.68 14.23 14.35 14.9M
2021-01-13 14.80 14.96 14.23 14.33 21.8M
2021-01-12 14.30 15.35 14.00 15.09 37.4M
2021-01-11 14.56 15.55 14.42 14.75 30.1M
2021-01-08 14.58 14.76 14.40 14.42 13.0M
2021-01-07 14.64 14.84 14.25 14.74 16.8M
2021-01-06 14.79 15.07 14.51 14.68 13.8M
2021-01-05 14.80 15.02 14.50 14.86 18.5M
2021-01-04 15.20 15.22 14.70 14.94 22.7M