COL Digital Publishing

300364
🏛️ china →
27.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.79 27.79 27.45 27.45 5,110.4K
09:35 27.46 27.57 27.35 27.50 3,205.8K
09:40 27.50 28.38 27.50 28.17 5,822.5K
09:45 28.16 28.16 27.85 27.85 3,538.5K
09:50 27.85 27.85 27.60 27.65 1,398.1K
09:55 27.67 27.68 27.50 27.62 1,742.5K
10:00 27.60 27.81 27.51 27.70 1,243.1K
10:05 27.68 27.70 27.57 27.60 680.1K
10:10 27.62 27.80 27.57 27.74 741.5K
10:15 27.76 27.76 27.50 27.55 1,007.2K
10:20 27.56 27.59 27.50 27.55 645.2K
10:25 27.55 27.64 27.55 27.62 525.9K
10:30 27.62 27.66 27.58 27.62 471.8K
10:35 27.61 27.61 27.48 27.52 931.4K
10:40 27.52 27.54 27.44 27.53 707.4K
10:45 27.52 27.60 27.52 27.58 345.8K
10:50 27.58 27.78 27.58 27.63 550.9K
10:55 27.64 27.69 27.62 27.63 292.5K
11:00 27.63 27.75 27.62 27.72 248.1K
11:05 27.72 27.73 27.62 27.65 217.2K
11:10 27.64 27.64 27.51 27.62 288.6K
11:15 27.62 27.62 27.50 27.53 305.7K
11:20 27.57 27.62 27.52 27.53 390.6K
11:25 27.55 27.58 27.50 27.50 383.7K
13:00 27.55 27.73 27.40 27.41 856.0K
13:05 27.41 27.42 27.33 27.36 1,015.3K
13:10 27.37 27.49 27.37 27.43 309.3K
13:15 27.44 27.50 27.38 27.42 374.4K
13:20 27.42 27.46 27.38 27.38 270.0K
13:25 27.37 27.38 27.32 27.34 670.6K
13:30 27.33 27.45 27.29 27.38 1,006.1K
13:35 27.38 27.40 27.34 27.37 470.4K
13:40 27.37 27.37 27.29 27.29 608.2K
13:45 27.29 27.34 27.23 27.34 1,121.0K
13:50 27.33 27.35 27.20 27.25 858.3K
13:55 27.25 27.25 27.16 27.18 598.7K
14:00 27.18 27.21 27.13 27.19 647.9K
14:05 27.20 27.25 27.18 27.22 518.0K
14:10 27.22 27.25 27.10 27.10 572.6K
14:15 27.10 27.19 27.08 27.12 892.9K
14:20 27.13 27.18 27.11 27.12 625.5K
14:25 27.12 27.16 27.07 27.16 834.9K
14:30 27.14 27.21 27.07 27.10 687.5K
14:35 27.10 27.15 27.06 27.09 701.1K
14:40 27.08 27.19 27.05 27.18 612.0K
14:45 27.18 27.20 27.09 27.11 635.8K
14:50 27.11 27.14 27.04 27.06 1,056.1K
14:55 27.05 27.07 27.05 27.06 738.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.84 28.40 27.03 27.06 48.1M
2025-09-25 26.60 28.50 26.52 27.84 90.0M
2025-09-24 25.99 26.81 25.88 26.74 31.7M
2025-09-23 26.88 26.90 25.51 26.19 45.1M
2025-09-22 27.01 27.12 26.36 26.94 41.6M
2025-09-19 27.06 27.65 26.90 27.27 38.7M
2025-09-18 27.79 28.43 26.90 27.11 71.9M
2025-09-17 27.88 28.14 27.35 27.79 43.3M
2025-09-16 27.48 27.99 27.19 27.83 53.7M
2025-09-15 27.29 27.48 26.86 27.23 56.0M
2025-09-12 27.98 28.25 27.32 27.57 89.8M
2025-09-11 28.51 28.93 27.50 28.93 78.5M
2025-09-10 27.78 29.48 27.78 28.73 102.4M
2025-09-09 28.15 28.57 27.23 27.50 49.2M
2025-09-08 28.00 28.40 27.74 28.25 45.8M
2025-09-05 27.82 28.06 27.18 27.99 47.7M
2025-09-04 28.70 29.04 27.17 27.74 60.5M
2025-09-03 28.77 29.57 28.33 28.58 54.9M
2025-09-02 29.90 30.19 28.56 28.75 70.0M
2025-09-01 30.32 30.73 29.58 29.87 61.9M
2025-08-29 30.75 30.77 29.88 30.09 72.3M
2025-08-28 32.00 32.10 30.10 31.10 118.5M
2025-08-27 35.24 35.90 32.31 32.35 161.7M
2025-08-26 32.00 37.15 31.70 35.59 198.9M
2025-08-25 31.01 33.95 31.01 33.95 187.2M
2025-08-22 27.20 28.50 27.00 28.29 91.3M
2025-08-21 26.81 27.98 26.79 27.40 73.4M
2025-08-20 26.72 26.87 26.12 26.79 38.7M
2025-08-19 27.01 27.43 26.72 26.94 53.6M
2025-08-18 26.19 27.50 26.19 27.25 98.4M
2025-08-15 25.30 26.05 25.10 25.72 34.8M
2025-08-14 26.02 26.21 25.31 25.45 35.8M
2025-08-13 25.50 26.40 25.47 26.02 39.9M
2025-08-12 25.68 25.80 25.40 25.58 24.0M
2025-08-11 25.17 25.78 25.17 25.75 24.5M
2025-08-08 26.30 26.30 25.25 25.26 39.7M
2025-08-07 26.22 26.50 25.90 26.23 31.0M
2025-08-06 26.09 26.40 25.82 26.19 32.9M
2025-08-05 26.03 26.30 25.80 26.01 30.6M
2025-08-04 26.50 26.56 25.60 26.23 40.3M
2025-08-01 26.50 27.19 25.78 26.82 59.5M
2025-07-31 26.41 27.56 26.35 26.78 72.3M
2025-07-30 26.41 27.94 26.15 26.90 94.9M
2025-07-29 26.27 26.28 25.73 25.96 29.0M
2025-07-28 26.29 26.40 25.70 26.19 40.4M
2025-07-25 25.88 26.99 25.86 26.60 67.2M
2025-07-24 25.15 25.67 25.00 25.67 32.0M
2025-07-23 25.50 25.59 25.11 25.15 31.3M
2025-07-22 25.49 25.88 25.33 25.56 37.0M
2025-07-21 26.00 26.22 25.41 25.73 66.5M
2025-07-18 28.50 28.61 26.77 26.92 69.6M
2025-07-17 26.94 28.27 26.87 28.00 59.3M
2025-07-16 26.97 28.27 26.88 27.31 67.4M
2025-07-15 26.94 27.34 26.30 27.15 47.8M
2025-07-14 27.92 27.97 26.80 26.95 50.2M
2025-07-11 27.90 28.17 27.20 27.98 65.2M
2025-07-10 28.27 28.44 27.46 28.18 86.4M
2025-07-09 25.64 29.48 25.52 27.97 133.6M
2025-07-08 24.84 25.68 24.75 25.23 27.7M
2025-07-07 24.78 25.20 24.68 24.95 20.2M
2025-07-04 25.04 25.44 24.60 24.83 34.8M
2025-07-03 25.60 26.09 24.40 24.90 56.4M
2025-07-02 26.07 26.79 25.80 25.95 34.3M
2025-07-01 26.20 26.49 25.84 26.19 38.3M
2025-06-30 25.49 26.76 25.48 26.50 63.1M
2025-06-27 25.27 25.69 24.96 25.26 38.5M
2025-06-26 25.25 26.26 24.96 25.50 63.2M
2025-06-25 25.44 25.53 24.79 25.24 51.1M
2025-06-24 25.58 25.89 25.15 25.40 43.6M
2025-06-23 24.80 25.60 24.70 25.36 46.8M
2025-06-20 26.80 26.86 24.76 24.79 83.0M
2025-06-19 26.23 28.00 26.13 27.17 94.5M
2025-06-18 26.16 26.58 25.61 26.38 53.7M
2025-06-17 27.57 27.57 25.80 26.73 101.8M
2025-06-16 27.00 28.73 26.70 28.01 108.1M
2025-06-13 26.50 27.10 25.81 26.84 94.1M
2025-06-12 25.51 28.24 25.31 26.80 140.5M
2025-06-11 25.00 26.98 24.50 25.99 137.0M
2025-06-10 23.29 26.98 22.30 25.66 139.2M
2025-06-09 22.30 22.90 22.05 22.67 48.7M
2025-06-06 22.13 22.80 21.90 22.08 52.6M
2025-06-05 20.78 22.66 20.74 22.35 85.2M
2025-06-04 20.35 20.73 20.35 20.61 13.7M
2025-06-03 20.20 20.78 20.18 20.42 13.4M
2025-05-30 20.80 20.85 20.26 20.39 20.1M
2025-05-29 20.50 20.95 20.32 20.88 17.9M
2025-05-28 20.50 20.70 20.20 20.36 11.8M
2025-05-27 20.90 21.07 20.43 20.58 14.3M
2025-05-26 20.66 21.16 20.65 21.04 22.8M
2025-05-23 21.49 21.49 20.51 20.67 28.4M
2025-05-22 21.22 22.19 21.13 21.59 27.4M
2025-05-21 21.60 21.61 21.27 21.36 15.2M
2025-05-20 21.07 21.99 20.83 21.72 30.0M
2025-05-19 21.01 21.20 20.51 21.07 14.9M
2025-05-16 21.16 21.23 20.80 21.01 15.4M
2025-05-15 21.90 21.92 21.00 21.10 24.8M
2025-05-14 21.86 22.05 21.54 21.93 16.0M
2025-05-13 22.20 22.27 21.70 21.78 21.3M
2025-05-12 22.18 22.23 21.81 22.04 15.2M
2025-05-09 22.28 22.38 21.77 21.87 18.7M
2025-05-08 22.20 22.68 22.07 22.42 28.7M
2025-05-07 22.60 23.00 22.01 22.26 31.9M
2025-05-06 21.72 22.97 21.52 22.61 46.6M
2025-04-30 20.20 21.98 20.10 21.72 59.1M
2025-04-29 19.99 20.29 19.79 20.04 12.7M
2025-04-28 20.01 20.54 19.93 19.99 19.9M
2025-04-25 20.03 20.34 19.88 20.02 17.9M
2025-04-24 20.85 20.99 20.01 20.02 23.0M
2025-04-23 20.53 20.74 20.41 20.56 17.6M
2025-04-22 20.65 20.75 20.32 20.34 13.1M
2025-04-21 20.18 20.70 20.15 20.70 18.8M
2025-04-18 20.25 20.32 20.00 20.15 13.6M
2025-04-17 20.31 20.75 20.20 20.31 23.0M
2025-04-16 20.65 21.50 20.50 20.76 39.9M
2025-04-15 20.55 21.08 20.31 20.44 18.5M
2025-04-14 20.66 20.75 20.44 20.54 16.8M
2025-04-11 20.11 20.59 20.04 20.27 19.7M
2025-04-10 20.53 20.90 20.24 20.28 29.5M
2025-04-09 18.68 19.94 17.41 19.73 37.7M
2025-04-08 18.60 19.70 18.51 19.09 31.2M
2025-04-07 21.10 21.78 18.47 18.47 38.9M
2025-04-03 22.80 23.45 22.80 23.09 11.8M
2025-04-02 23.00 23.86 22.99 23.18 12.9M
2025-04-01 23.30 23.86 23.05 23.06 15.7M
2025-03-31 22.86 23.72 22.48 23.25 25.6M
2025-03-28 23.02 23.86 22.88 23.34 28.2M
2025-03-27 23.65 23.71 22.88 23.00 20.5M
2025-03-26 23.62 23.94 23.60 23.60 13.6M
2025-03-25 24.50 24.60 23.81 23.83 23.8M
2025-03-24 24.51 25.54 23.71 24.95 40.8M
2025-03-21 24.76 25.10 24.27 24.28 17.3M
2025-03-20 25.08 25.27 24.88 24.92 14.0M
2025-03-19 25.59 25.59 24.95 25.05 18.7M
2025-03-18 25.70 25.87 25.36 25.60 18.1M
2025-03-17 25.69 25.88 25.42 25.62 20.2M
2025-03-14 25.00 25.79 24.78 25.70 27.8M
2025-03-13 25.56 25.80 24.90 25.02 25.9M
2025-03-12 25.83 26.20 25.80 25.84 27.6M
2025-03-11 25.25 25.84 25.25 25.83 20.7M
2025-03-10 25.36 26.29 25.04 26.09 33.2M
2025-03-07 25.95 26.58 25.50 25.61 39.8M
2025-03-06 25.43 26.55 25.40 26.22 51.6M
2025-03-05 25.00 25.35 24.68 25.16 25.0M
2025-03-04 24.50 25.12 24.38 25.11 24.1M
2025-03-03 24.85 25.19 24.30 24.64 30.6M
2025-02-28 26.05 26.27 24.58 24.73 46.8M
2025-02-27 26.82 27.25 25.96 26.40 52.7M
2025-02-26 27.30 28.08 26.84 27.22 59.1M
2025-02-25 26.74 27.60 26.74 27.14 87.0M
2025-02-24 29.00 30.24 28.33 28.58 159.5M
2025-02-21 26.03 28.42 25.29 28.17 118.1M
2025-02-20 25.95 26.24 25.53 25.77 37.2M
2025-02-19 25.88 26.21 25.51 26.10 43.5M
2025-02-18 27.29 27.48 25.58 25.65 62.1M
2025-02-17 28.00 28.38 27.20 27.47 55.5M
2025-02-14 27.20 27.88 26.36 27.44 63.7M
2025-02-13 27.99 28.73 27.23 27.39 71.5M
2025-02-12 27.98 28.95 27.77 28.11 62.3M
2025-02-11 27.61 30.00 27.10 28.70 94.7M
2025-02-10 27.29 28.09 26.93 28.07 75.9M
2025-02-07 26.41 28.19 26.40 27.19 87.5M
2025-02-06 26.00 27.00 25.34 26.80 72.2M
2025-02-05 25.22 26.30 24.90 26.00 64.0M
2025-01-27 25.45 25.65 24.40 24.45 42.2M
2025-01-24 24.10 24.98 23.81 24.89 47.1M
2025-01-23 24.20 25.13 24.06 24.09 46.9M
2025-01-22 24.17 24.48 23.70 23.79 23.7M
2025-01-21 24.45 24.64 23.88 24.33 29.2M
2025-01-20 24.46 24.66 23.97 24.10 30.5M
2025-01-17 24.49 24.55 23.80 24.10 33.3M
2025-01-16 24.70 25.77 24.21 24.53 57.1M
2025-01-15 24.22 26.51 24.12 24.98 86.5M
2025-01-14 22.68 23.88 22.46 23.88 55.0M
2025-01-13 21.76 22.48 21.41 22.28 23.6M
2025-01-10 23.05 23.37 22.30 22.37 27.8M
2025-01-09 22.90 23.49 22.80 23.18 34.6M
2025-01-08 22.79 23.28 22.09 22.98 35.5M
2025-01-07 22.55 23.00 22.39 22.99 25.6M
2025-01-06 22.23 23.19 21.79 22.59 39.5M
2025-01-03 24.01 24.14 22.10 22.13 38.5M
2025-01-02 24.60 24.90 23.46 23.89 29.5M