Cltg A

002306
🏛️ china →
1.80
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 3.18 3.39 3.15 3.30 16.8M
2021-12-30 3.09 3.24 3.07 3.18 10.7M
2021-12-29 3.16 3.19 3.08 3.09 6.8M
2021-12-28 3.12 3.22 3.08 3.15 8.2M
2021-12-27 3.13 3.16 3.01 3.10 7.2M
2021-12-24 3.20 3.22 3.10 3.12 10.5M
2021-12-23 3.27 3.37 3.18 3.18 15.4M
2021-12-22 3.24 3.31 3.23 3.25 8.9M
2021-12-21 3.18 3.32 3.17 3.25 13.2M
2021-12-20 3.18 3.25 3.14 3.14 11.8M
2021-12-17 3.30 3.30 3.18 3.23 11.9M
2021-12-16 3.34 3.38 3.27 3.29 14.5M
2021-12-15 3.19 3.43 3.18 3.35 23.0M
2021-12-14 3.19 3.23 3.13 3.19 8.9M
2021-12-13 3.17 3.21 3.13 3.19 9.1M
2021-12-10 3.14 3.29 3.13 3.16 12.7M
2021-12-09 3.15 3.21 3.13 3.14 12.8M
2021-12-08 3.15 3.27 3.12 3.18 15.7M
2021-12-07 3.18 3.23 3.11 3.15 18.1M
2021-12-06 2.99 3.28 2.93 3.17 32.0M
2021-12-03 3.01 3.06 2.94 3.00 17.1M
2021-12-02 2.99 3.18 2.95 3.05 36.8M
2021-12-01 2.75 2.99 2.71 2.99 22.8M
2021-11-30 2.71 2.76 2.69 2.72 5.6M
2021-11-29 2.67 2.76 2.67 2.71 5.2M
2021-11-26 2.79 2.80 2.73 2.74 6.7M
2021-11-25 2.85 2.85 2.79 2.79 4.9M
2021-11-24 2.81 2.90 2.78 2.84 6.9M
2021-11-23 2.81 2.82 2.77 2.80 4.4M
2021-11-22 2.81 2.84 2.77 2.80 6.2M
2021-11-19 2.85 2.91 2.79 2.81 9.4M
2021-11-18 2.83 3.11 2.83 2.85 16.2M
2021-11-17 2.90 2.90 2.82 2.83 9.3M
2021-11-16 2.88 2.91 2.86 2.90 8.6M
2021-11-15 2.88 2.93 2.85 2.90 13.3M
2021-11-12 2.88 2.90 2.81 2.88 13.9M
2021-11-11 2.79 2.98 2.77 2.90 32.3M
2021-11-10 2.58 2.86 2.57 2.86 19.3M
2021-11-09 2.63 2.64 2.57 2.60 6.8M
2021-11-08 2.61 2.68 2.61 2.62 9.1M
2021-11-05 2.64 2.75 2.57 2.64 16.3M
2021-11-04 2.56 2.75 2.53 2.65 23.6M
2021-11-03 2.38 2.61 2.38 2.61 9.3M
2021-11-02 2.46 2.48 2.37 2.37 5.0M
2021-11-01 2.52 2.53 2.44 2.46 5.6M
2021-10-29 2.45 2.55 2.42 2.55 5.4M
2021-10-28 2.41 2.53 2.41 2.45 4.1M
2021-10-27 2.47 2.47 2.39 2.41 3.5M
2021-10-26 2.52 2.52 2.44 2.47 3.9M
2021-10-25 2.54 2.54 2.49 2.52 2.5M
2021-10-22 2.57 2.58 2.51 2.53 4.9M
2021-10-21 2.57 2.62 2.55 2.57 4.2M
2021-10-20 2.65 2.65 2.55 2.57 5.4M
2021-10-19 2.69 2.69 2.62 2.64 4.1M
2021-10-18 2.68 2.70 2.66 2.68 2.5M
2021-10-15 2.72 2.73 2.66 2.70 4.8M
2021-10-14 2.76 2.79 2.71 2.76 2.7M
2021-10-13 2.79 2.79 2.71 2.74 3.2M
2021-10-12 2.80 2.80 2.73 2.76 3.3M
2021-10-11 2.82 2.83 2.76 2.78 4.0M
2021-10-08 2.72 2.83 2.72 2.79 5.4M
2021-09-30 2.64 2.74 2.62 2.72 6.8M
2021-09-29 2.71 2.72 2.61 2.62 6.3M
2021-09-28 2.71 2.80 2.67 2.74 4.8M
2021-09-27 2.79 2.80 2.64 2.69 6.3M
2021-09-24 2.85 2.86 2.76 2.78 5.8M
2021-09-23 2.87 2.91 2.84 2.86 6.2M
2021-09-22 2.90 2.92 2.82 2.87 4.8M
2021-09-17 2.95 2.95 2.85 2.89 4.3M
2021-09-16 2.99 3.02 2.92 2.92 5.2M
2021-09-15 2.94 3.05 2.90 2.99 6.6M
2021-09-14 3.05 3.06 2.93 2.94 6.1M
2021-09-13 2.94 3.08 2.92 3.02 8.4M
2021-09-10 3.03 3.03 2.90 2.95 7.3M
2021-09-09 3.05 3.07 2.98 3.00 7.8M
2021-09-08 2.97 3.13 2.97 3.06 11.7M
2021-09-07 2.87 2.99 2.86 2.96 8.6M
2021-09-06 2.83 2.90 2.81 2.88 6.7M
2021-09-03 2.78 2.92 2.78 2.83 8.6M
2021-09-02 2.80 2.80 2.75 2.76 4.7M
2021-09-01 2.78 2.81 2.75 2.81 6.0M
2021-08-31 2.77 2.83 2.75 2.78 4.4M
2021-08-30 2.80 2.80 2.76 2.78 2.8M
2021-08-27 2.82 2.84 2.77 2.80 3.4M
2021-08-26 2.82 2.83 2.80 2.82 3.3M
2021-08-25 2.83 2.83 2.79 2.81 3.2M
2021-08-24 2.82 2.83 2.79 2.80 2.9M
2021-08-23 2.74 2.83 2.74 2.82 3.8M
2021-08-20 2.78 2.79 2.72 2.74 3.8M
2021-08-19 2.79 2.81 2.76 2.78 2.5M
2021-08-18 2.83 2.85 2.76 2.79 4.4M
2021-08-17 2.82 2.89 2.80 2.83 7.3M
2021-08-16 2.79 2.83 2.76 2.81 4.2M
2021-08-13 2.82 2.82 2.76 2.79 4.6M
2021-08-12 2.81 2.85 2.80 2.82 3.6M
2021-08-11 2.84 2.85 2.80 2.82 4.1M
2021-08-10 2.80 2.84 2.79 2.83 4.6M
2021-08-09 2.78 2.82 2.76 2.80 3.6M
2021-08-06 2.77 2.79 2.75 2.78 2.8M
2021-08-05 2.78 2.81 2.76 2.77 4.2M
2021-08-04 2.78 2.84 2.76 2.79 4.5M
2021-08-03 2.83 2.86 2.77 2.77 5.1M
2021-08-02 2.82 2.84 2.77 2.82 4.8M
2021-07-30 2.90 2.95 2.78 2.82 8.7M
2021-07-29 2.95 2.97 2.84 2.93 8.8M
2021-07-28 2.84 3.11 2.76 2.95 14.4M
2021-07-27 2.88 2.89 2.82 2.83 2.9M
2021-07-26 2.86 2.92 2.82 2.86 5.1M
2021-07-23 2.85 2.90 2.82 2.85 5.2M
2021-07-22 2.88 2.90 2.82 2.85 4.6M
2021-07-21 2.83 2.92 2.82 2.91 7.0M
2021-07-20 2.83 2.86 2.76 2.80 8.5M
2021-07-19 3.00 3.01 2.74 2.86 17.6M
2021-07-16 3.04 3.06 3.00 3.00 6.1M
2021-07-15 3.07 3.09 3.00 3.04 6.7M
2021-07-14 3.07 3.15 3.03 3.06 6.6M
2021-07-13 3.04 3.23 3.02 3.08 9.6M
2021-07-12 3.07 3.09 3.02 3.04 4.3M
2021-07-09 3.01 3.07 3.00 3.06 4.3M
2021-07-08 3.09 3.10 3.01 3.01 5.9M
2021-07-07 3.09 3.14 3.07 3.09 2.6M
2021-07-06 3.11 3.12 3.06 3.10 3.2M
2021-07-05 3.05 3.12 3.05 3.11 3.8M
2021-07-02 3.11 3.11 3.05 3.08 4.8M
2021-07-01 3.29 3.29 3.05 3.09 8.9M
2021-06-30 3.21 3.32 3.20 3.26 10.6M
2021-06-29 3.17 3.23 3.10 3.21 7.2M
2021-06-28 3.14 3.17 3.07 3.17 5.2M
2021-06-25 3.22 3.22 3.13 3.14 5.0M
2021-06-24 3.18 3.22 3.14 3.22 5.4M
2021-06-23 3.23 3.23 3.16 3.17 5.2M
2021-06-22 3.10 3.23 3.10 3.22 7.2M
2021-06-21 3.12 3.15 3.10 3.12 4.0M
2021-06-18 3.12 3.18 3.12 3.15 3.9M
2021-06-17 3.13 3.19 3.06 3.15 3.7M
2021-06-16 3.09 3.19 3.08 3.13 4.3M
2021-06-15 3.21 3.21 3.10 3.10 6.7M
2021-06-11 3.18 3.23 3.13 3.21 4.8M
2021-06-10 3.28 3.29 3.17 3.17 9.8M
2021-06-09 3.19 3.38 3.16 3.29 11.3M
2021-06-08 3.29 3.41 3.20 3.20 13.0M
2021-06-07 3.24 3.33 3.21 3.28 9.4M
2021-06-04 3.33 3.38 3.23 3.26 11.7M
2021-06-03 3.41 3.48 3.32 3.33 15.5M
2021-06-02 3.32 3.65 3.25 3.45 30.3M
2021-06-01 3.03 3.33 3.03 3.33 15.5M
2021-05-31 3.01 3.08 3.00 3.03 3.3M
2021-05-28 3.14 3.14 3.04 3.07 4.2M
2021-05-27 3.10 3.14 3.10 3.11 2.0M
2021-05-26 3.12 3.15 3.09 3.11 3.0M
2021-05-25 3.19 3.20 3.08 3.12 4.9M
2021-05-24 3.17 3.27 3.13 3.19 5.4M
2021-05-21 3.08 3.16 3.05 3.13 3.5M
2021-05-20 3.16 3.20 3.06 3.08 4.5M
2021-05-19 3.22 3.24 3.16 3.16 2.4M
2021-05-18 3.13 3.23 3.09 3.22 4.6M
2021-05-17 3.20 3.23 3.14 3.14 4.3M
2021-05-14 3.22 3.28 3.18 3.20 4.6M
2021-05-13 3.32 3.36 3.20 3.25 8.3M
2021-05-12 3.22 3.34 3.22 3.32 9.6M
2021-05-11 3.14 3.26 3.14 3.22 6.9M
2021-05-10 3.11 3.30 3.08 3.17 6.5M
2021-05-07 3.10 3.21 3.10 3.12 10.2M
2021-05-06 3.00 3.27 2.98 3.26 14.3M
2021-04-30 3.00 3.03 2.96 2.97 4.4M
2021-04-29 3.04 3.09 3.02 3.03 3.2M
2021-04-28 3.11 3.12 3.03 3.04 5.1M
2021-04-27 3.08 3.15 3.08 3.11 3.3M
2021-04-26 3.18 3.21 3.11 3.12 5.4M
2021-04-23 3.12 3.20 3.08 3.14 6.3M
2021-04-22 3.12 3.23 3.12 3.13 5.8M
2021-04-21 3.25 3.28 3.13 3.15 8.6M
2021-04-20 3.22 3.33 3.15 3.29 13.5M
2021-04-19 3.21 3.31 3.16 3.19 13.7M
2021-04-16 3.27 3.35 3.02 3.24 17.2M
2021-04-15 3.71 3.82 3.31 3.33 35.2M
2021-04-14 3.45 3.50 3.34 3.50 15.9M
2021-04-12 3.22 3.27 3.16 3.18 8.7M
2021-04-09 3.18 3.25 3.10 3.16 11.2M
2021-04-08 2.97 3.15 2.96 3.15 10.6M
2021-04-07 3.05 3.13 2.90 3.00 12.4M
2021-04-06 2.96 3.05 2.92 3.05 14.8M
2021-04-02 2.79 2.93 2.79 2.90 10.8M
2021-04-01 2.90 2.90 2.78 2.79 8.2M
2021-03-31 2.67 2.76 2.64 2.76 3.9M
2021-03-30 2.71 2.72 2.62 2.63 2.6M
2021-03-29 2.75 2.76 2.68 2.72 2.7M
2021-03-26 2.78 2.79 2.69 2.74 6.5M
2021-03-25 2.79 2.79 2.73 2.79 9.5M
2021-03-24 2.66 2.66 2.63 2.66 2.2M
2021-03-23 2.53 2.54 2.48 2.53 1.4M
2021-03-22 2.52 2.54 2.50 2.53 1.2M
2021-03-19 2.56 2.56 2.49 2.51 1.5M
2021-03-18 2.51 2.56 2.51 2.55 1.6M
2021-03-17 2.54 2.54 2.50 2.53 1.5M
2021-03-16 2.53 2.56 2.53 2.56 1.1M
2021-03-15 2.53 2.59 2.52 2.53 1.3M
2021-03-12 2.52 2.56 2.49 2.56 1.4M
2021-03-11 2.51 2.60 2.51 2.53 2.3M
2021-03-10 2.60 2.60 2.50 2.51 2.2M
2021-03-09 2.69 2.74 2.58 2.60 2.5M
2021-03-08 2.67 2.73 2.66 2.69 2.5M
2021-03-05 2.63 2.70 2.63 2.66 1.4M
2021-03-04 2.65 2.66 2.63 2.63 1.1M
2021-03-03 2.67 2.69 2.61 2.65 2.1M
2021-03-02 2.63 2.69 2.57 2.66 3.3M
2021-03-01 2.56 2.61 2.50 2.61 1.5M
2021-02-26 2.56 2.57 2.52 2.57 1.2M
2021-02-25 2.59 2.62 2.57 2.58 1.0M
2021-02-24 2.58 2.64 2.57 2.60 1.3M
2021-02-23 2.61 2.61 2.56 2.58 1.2M
2021-02-22 2.59 2.64 2.56 2.57 1.1M
2021-02-19 2.49 2.60 2.48 2.58 1.4M
2021-02-18 2.49 2.58 2.47 2.49 2.0M
2021-02-10 2.37 2.49 2.37 2.49 4.2M
2021-02-09 2.23 2.37 2.23 2.37 2.6M
2021-02-08 2.27 2.33 2.24 2.26 2.2M
2021-02-05 2.43 2.44 2.32 2.32 4.7M
2021-02-04 2.55 2.57 2.42 2.44 2.7M
2021-02-03 2.57 2.57 2.52 2.55 0.8M
2021-02-02 2.66 2.66 2.50 2.57 3.3M
2021-02-01 2.72 2.73 2.61 2.63 2.0M
2021-01-29 2.64 2.69 2.61 2.63 2.1M
2021-01-28 2.57 2.70 2.54 2.66 2.7M
2021-01-27 2.57 2.59 2.52 2.57 1.3M
2021-01-26 2.54 2.60 2.54 2.57 0.9M
2021-01-25 2.64 2.67 2.58 2.58 1.4M
2021-01-22 2.66 2.68 2.64 2.66 0.9M
2021-01-21 2.62 2.72 2.62 2.66 2.0M
2021-01-20 2.58 2.65 2.58 2.62 1.8M
2021-01-19 2.57 2.62 2.55 2.58 2.5M
2021-01-18 2.63 2.63 2.56 2.58 1.9M
2021-01-15 2.61 2.66 2.60 2.63 2.6M
2021-01-14 2.63 2.75 2.63 2.63 3.4M
2021-01-13 2.50 2.63 2.49 2.63 3.0M
2021-01-12 2.50 2.53 2.48 2.50 1.7M
2021-01-11 2.55 2.55 2.48 2.51 1.6M
2021-01-08 2.55 2.60 2.51 2.56 2.0M
2021-01-07 2.64 2.68 2.56 2.58 1.5M
2021-01-06 2.62 2.71 2.60 2.64 1.8M
2021-01-05 2.67 2.67 2.57 2.64 3.6M
2021-01-04 2.72 2.72 2.65 2.67 2.0M