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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.57 26.20 23.57 25.73 141.4M
2023-12-28 22.66 23.56 22.60 22.91 80.3M
2023-12-27 23.70 23.89 22.60 22.66 71.2M
2023-12-26 23.98 24.10 23.07 23.40 71.4M
2023-12-25 23.22 24.35 23.10 23.98 114.2M
2023-12-22 26.57 26.98 22.49 22.75 175.9M
2023-12-21 27.26 28.71 26.72 27.02 109.7M
2023-12-20 27.44 28.28 25.81 27.75 132.1M
2023-12-19 27.14 28.19 26.29 26.87 102.4M
2023-12-18 30.77 31.07 26.82 27.14 129.4M
2023-12-15 29.04 31.20 28.39 30.61 110.7M
2023-12-14 32.55 33.15 29.04 29.88 123.0M
2023-12-13 32.30 33.00 31.11 32.21 104.6M
2023-12-12 33.13 33.70 31.60 32.77 109.1M
2023-12-11 30.01 33.54 29.99 33.40 145.8M
2023-12-08 29.07 31.20 27.80 29.98 105.4M
2023-12-07 30.50 31.77 30.37 30.40 106.5M
2023-12-06 30.17 31.83 29.80 30.87 125.4M
2023-12-05 29.86 31.12 29.24 30.84 133.0M
2023-12-04 30.60 31.59 29.15 29.39 131.6M
2023-12-01 29.56 30.95 29.05 29.90 120.4M
2023-11-30 28.61 30.26 28.00 29.49 122.4M
2023-11-29 26.98 28.74 26.20 27.98 113.8M
2023-11-28 27.77 28.25 26.80 27.29 97.2M
2023-11-27 31.85 31.99 27.00 27.01 181.7M
2023-11-24 32.78 34.48 31.87 33.75 142.1M
2023-11-23 33.00 33.67 31.07 31.78 149.2M
2023-11-22 31.30 35.98 30.33 33.96 209.0M
2023-11-21 29.40 32.30 28.76 30.10 179.0M
2023-11-20 26.80 31.19 26.70 29.40 171.2M
2023-11-17 28.27 29.05 27.06 28.25 134.3M
2023-11-16 26.30 28.36 25.60 27.55 151.4M
2023-11-15 28.81 29.73 27.07 27.20 197.3M
2023-11-14 27.89 30.47 27.08 30.30 185.0M
2023-11-13 27.41 30.48 27.11 27.70 241.5M
2023-11-10 27.73 28.50 24.55 25.40 198.5M
2023-11-09 28.64 28.96 26.11 27.97 215.4M
2023-11-08 22.48 26.76 22.48 26.76 149.2M
2023-11-07 20.58 22.44 19.80 22.30 251.3M
2023-11-06 17.01 18.71 16.71 18.71 144.2M
2023-11-03 15.30 16.18 15.03 15.59 133.2M
2023-11-02 13.76 15.89 13.76 15.35 152.0M
2023-11-01 13.85 14.80 13.72 13.74 80.3M
2023-10-31 14.52 15.14 13.81 14.09 116.2M
2023-10-30 12.63 12.96 12.51 12.92 32.1M
2023-10-27 12.72 12.75 12.48 12.63 26.4M
2023-10-26 12.85 13.04 12.58 12.85 26.2M
2023-10-25 12.99 13.42 12.92 13.00 43.7M
2023-10-24 12.18 13.57 12.11 13.05 55.3M
2023-10-23 12.35 12.52 11.95 12.01 22.2M
2023-10-20 12.73 13.00 12.32 12.35 22.3M
2023-10-19 12.81 13.16 12.80 12.82 20.6M
2023-10-18 13.21 13.26 12.77 12.96 25.2M
2023-10-17 13.62 13.69 13.26 13.40 18.8M
2023-10-16 13.99 14.06 13.46 13.55 22.3M
2023-10-13 14.06 14.19 13.75 13.80 24.6M
2023-10-12 14.57 14.68 14.10 14.17 30.2M
2023-10-11 14.33 14.77 13.92 14.63 49.9M
2023-10-10 14.13 14.49 14.10 14.24 29.3M
2023-10-09 14.23 14.26 13.95 14.14 30.0M
2023-09-28 14.23 14.60 14.18 14.30 35.5M
2023-09-27 13.70 14.43 13.65 14.17 51.1M
2023-09-26 13.80 14.24 13.67 13.90 51.4M
2023-09-25 13.86 14.17 13.60 13.61 43.7M
2023-09-22 12.81 13.65 12.73 13.59 45.7M
2023-09-21 12.93 13.08 12.76 12.77 17.9M
2023-09-20 13.00 13.18 12.93 12.94 15.0M
2023-09-19 13.36 13.38 13.02 13.07 18.7M
2023-09-18 13.30 13.53 13.09 13.30 17.6M
2023-09-15 13.59 13.75 13.36 13.37 21.1M
2023-09-14 13.72 13.74 13.44 13.52 19.8M
2023-09-13 14.10 14.12 13.60 13.74 28.0M
2023-09-12 14.17 14.35 14.10 14.13 26.2M
2023-09-11 13.88 14.68 13.88 14.38 52.2M
2023-09-08 14.07 14.28 13.55 13.68 35.1M
2023-09-07 14.60 14.84 14.19 14.20 34.1M
2023-09-06 14.60 14.68 14.32 14.62 27.7M
2023-09-05 15.00 15.07 14.66 14.79 34.6M
2023-09-04 15.38 15.40 15.07 15.25 34.7M
2023-09-01 15.74 15.85 15.20 15.30 40.4M
2023-08-31 15.72 16.20 15.50 15.73 61.4M
2023-08-30 15.32 15.97 14.95 15.69 79.4M
2023-08-29 14.30 15.45 14.21 15.39 63.8M
2023-08-28 14.96 15.24 14.30 14.38 44.8M
2023-08-25 14.86 14.90 14.09 14.20 51.6M
2023-08-24 15.25 15.85 15.10 15.22 61.9M
2023-08-23 15.18 15.50 14.91 15.09 50.5M
2023-08-22 14.72 15.58 14.38 15.58 66.8M
2023-08-21 14.24 14.85 14.20 14.36 28.9M
2023-08-18 15.02 15.15 14.25 14.25 35.3M
2023-08-17 14.75 15.23 14.58 15.02 29.7M
2023-08-16 15.31 15.35 14.62 14.78 32.0M
2023-08-15 15.69 15.85 15.14 15.26 30.8M
2023-08-14 14.78 15.70 14.76 15.69 44.7M
2023-08-11 15.36 15.59 14.95 14.99 29.7M
2023-08-10 15.13 15.69 15.02 15.24 33.1M
2023-08-09 16.00 16.30 15.15 15.31 64.9M
2023-08-08 16.11 16.94 16.11 16.37 61.3M
2023-08-07 15.94 16.70 15.92 16.28 57.6M
2023-08-04 15.40 16.18 15.37 15.94 50.5M
2023-08-03 15.62 15.92 15.37 15.49 33.2M
2023-08-02 15.49 16.16 15.30 15.93 36.3M
2023-08-01 15.67 15.73 15.25 15.53 25.9M
2023-07-31 15.55 16.12 15.17 15.76 35.9M
2023-07-28 15.73 16.03 15.35 15.57 34.6M
2023-07-27 16.24 16.37 15.83 15.84 31.3M
2023-07-26 17.00 17.05 16.25 16.32 39.4M
2023-07-25 16.89 17.66 16.52 17.12 48.8M
2023-07-24 16.67 17.11 16.45 16.56 27.1M
2023-07-21 16.79 17.09 16.34 16.68 43.7M
2023-07-20 17.74 17.76 16.86 16.91 55.8M
2023-07-19 17.58 18.47 17.50 18.03 69.4M
2023-07-18 17.45 17.90 17.16 17.50 44.3M
2023-07-17 17.70 18.31 17.55 17.68 59.5M
2023-07-14 17.00 18.63 16.70 18.20 112.0M
2023-07-13 15.79 16.76 15.63 16.55 68.1M
2023-07-12 16.30 16.36 15.58 15.63 45.5M
2023-07-11 16.45 16.66 16.14 16.32 25.4M
2023-07-10 16.80 16.85 16.30 16.46 22.5M
2023-07-07 16.92 17.02 16.15 16.54 37.6M
2023-07-06 16.77 17.30 16.72 16.91 31.8M
2023-07-05 17.30 17.45 16.86 16.89 36.3M
2023-07-04 17.30 17.50 17.05 17.25 39.8M
2023-07-03 18.06 18.10 16.90 17.54 46.6M
2023-06-30 17.81 18.14 17.50 17.82 42.3M
2023-06-29 17.65 18.19 17.61 17.93 53.5M
2023-06-28 17.80 17.89 16.40 17.38 73.5M
2023-06-27 18.00 18.48 17.64 18.04 57.7M
2023-06-26 19.80 20.24 17.85 17.91 90.4M
2023-06-21 22.40 22.82 20.19 20.19 105.9M
2023-06-20 23.01 24.00 22.72 22.77 85.6M
2023-06-19 23.84 23.99 22.66 23.42 93.4M
2023-06-16 21.87 24.28 21.06 23.64 123.9M
2023-06-15 22.20 23.04 21.80 22.07 95.1M
2023-06-14 20.88 23.15 20.80 22.20 119.9M
2023-06-13 20.80 21.75 20.55 21.18 77.5M
2023-06-12 21.20 22.18 20.77 20.84 83.2M
2023-06-09 20.80 21.50 19.50 21.09 115.8M
2023-06-08 22.02 22.99 20.60 21.91 113.8M
2023-06-07 21.31 22.33 20.51 21.58 85.7M
2023-06-06 21.83 22.38 20.71 20.90 84.9M
2023-06-05 21.60 22.55 21.18 22.23 88.6M
2023-06-02 21.64 22.52 21.20 21.99 111.6M
2023-06-01 19.90 21.67 19.61 21.09 117.4M
2023-05-31 20.20 21.07 19.73 20.38 94.7M
2023-05-30 18.33 20.88 17.89 20.26 116.0M
2023-05-29 18.35 19.16 18.33 18.70 76.2M
2023-05-26 17.43 18.53 17.32 18.28 71.8M
2023-05-25 18.04 18.31 16.95 17.45 73.5M
2023-05-24 18.00 18.50 17.69 18.12 62.9M
2023-05-23 19.00 19.08 17.94 18.10 70.1M
2023-05-22 18.70 19.46 18.22 19.38 71.9M
2023-05-19 19.70 20.05 18.81 18.82 74.2M
2023-05-18 19.00 20.31 18.41 19.92 102.9M
2023-05-17 19.36 19.74 18.74 19.03 77.7M
2023-05-16 21.08 21.10 19.29 19.64 116.0M
2023-05-15 23.25 23.75 20.25 21.24 153.8M
2023-05-12 23.30 25.50 23.30 23.90 136.3M
2023-05-11 23.77 24.96 21.97 23.50 158.9M
2023-05-10 21.12 24.00 21.12 22.75 158.8M
2023-05-09 21.88 23.50 21.28 21.49 134.8M
2023-05-08 20.49 21.28 20.20 20.69 88.7M
2023-05-05 21.00 21.29 19.68 20.09 103.8M
2023-05-04 21.60 22.10 20.36 21.12 115.8M
2023-04-28 19.88 23.00 19.65 22.05 149.1M
2023-04-27 24.02 24.36 20.35 20.35 171.9M
2023-04-26 23.91 27.06 23.73 25.44 195.9M
2023-04-25 24.62 24.90 23.01 23.50 133.8M
2023-04-24 22.00 23.95 21.57 22.72 127.0M
2023-04-21 24.98 25.30 22.93 22.93 139.0M
2023-04-20 25.41 26.26 24.12 25.80 180.4M
2023-04-19 23.66 25.98 23.60 24.20 144.9M
2023-04-18 23.50 24.59 22.52 24.39 134.1M
2023-04-17 24.09 24.64 23.10 23.10 126.6M
2023-04-14 25.31 27.49 25.12 25.83 158.9M
2023-04-13 25.02 27.76 24.60 25.45 192.0M
2023-04-12 26.88 26.89 24.20 25.55 203.2M
2023-04-11 22.89 26.52 22.89 26.52 193.9M
2023-04-10 24.46 24.80 21.61 22.10 163.8M
2023-04-07 20.60 23.99 20.10 23.99 141.6M
2023-04-06 21.05 21.44 19.43 19.99 147.2M
2023-04-04 22.99 23.98 21.80 22.15 118.2M
2023-04-03 22.11 24.20 22.10 23.70 149.3M
2023-03-31 20.59 22.82 20.44 22.80 152.2M
2023-03-30 20.08 21.19 19.80 20.40 128.5M
2023-03-29 20.64 21.39 19.76 19.89 181.2M
2023-03-28 20.21 22.21 19.99 20.62 187.4M
2023-03-27 18.00 19.54 17.59 19.16 204.4M
2023-03-24 14.73 17.42 14.65 17.42 188.0M
2023-03-23 14.51 14.82 14.18 14.52 87.0M
2023-03-22 13.58 14.96 13.58 14.72 126.4M
2023-03-21 13.23 13.80 13.08 13.53 74.1M
2023-03-20 13.19 13.81 12.97 13.23 100.7M
2023-03-17 12.00 13.26 12.00 12.82 101.6M
2023-03-16 11.52 12.27 11.30 11.86 63.3M
2023-03-15 12.31 12.52 11.69 11.73 56.5M
2023-03-14 12.47 12.95 12.18 12.18 70.0M
2023-03-13 12.18 12.65 11.76 12.60 65.5M
2023-03-10 12.58 12.80 12.15 12.20 74.5M
2023-03-09 13.30 13.59 12.75 12.84 98.4M
2023-03-08 12.87 13.07 12.61 12.95 76.3M
2023-03-07 12.05 13.23 11.85 12.96 119.1M
2023-03-06 12.38 12.52 11.94 12.00 39.8M
2023-03-03 12.19 12.60 12.11 12.39 53.5M
2023-03-02 12.20 12.77 12.08 12.60 76.1M
2023-03-01 11.60 12.31 11.56 12.26 64.2M
2023-02-28 11.73 11.80 11.47 11.75 36.8M
2023-02-27 12.00 12.17 11.56 11.61 56.9M
2023-02-24 12.21 12.45 12.08 12.26 46.7M
2023-02-23 13.01 13.08 12.05 12.22 74.6M
2023-02-22 13.28 13.50 12.57 13.09 76.8M
2023-02-21 12.76 13.88 12.74 13.24 98.6M
2023-02-20 12.39 13.02 12.14 12.86 79.4M
2023-02-17 13.32 13.40 12.28 12.30 72.7M
2023-02-16 13.29 14.50 12.93 13.10 125.7M
2023-02-15 12.64 14.03 12.20 13.88 143.4M
2023-02-14 12.47 13.08 12.16 12.60 107.5M
2023-02-13 12.15 12.19 11.67 12.13 62.4M
2023-02-10 12.09 12.75 12.00 12.12 74.7M
2023-02-09 11.81 12.14 11.48 12.03 59.5M
2023-02-08 12.31 12.69 11.79 11.95 77.2M
2023-02-07 11.77 13.36 11.68 12.43 102.8M
2023-02-06 11.95 12.40 11.70 12.16 85.8M
2023-02-03 11.67 12.12 11.54 11.82 80.7M
2023-02-02 10.72 12.66 10.72 11.66 124.4M
2023-02-01 10.32 10.77 10.27 10.72 65.3M
2023-01-31 10.36 10.42 9.96 10.27 57.2M
2023-01-30 10.33 10.94 10.13 10.41 108.2M
2023-01-20 9.24 9.40 9.21 9.36 15.4M
2023-01-19 9.30 9.37 9.16 9.16 17.4M
2023-01-18 9.33 9.52 9.32 9.32 14.7M
2023-01-17 9.70 9.74 9.24 9.32 28.2M
2023-01-16 9.60 9.72 9.53 9.64 17.5M
2023-01-13 9.54 9.73 9.45 9.58 19.4M
2023-01-12 9.57 9.78 9.47 9.64 24.6M
2023-01-11 9.92 9.99 9.56 9.56 32.8M
2023-01-10 9.75 10.03 9.53 10.03 38.8M
2023-01-09 9.73 9.88 9.67 9.75 21.3M
2023-01-06 10.03 10.03 9.67 9.73 34.3M
2023-01-05 10.10 10.24 9.90 10.04 42.3M
2023-01-04 10.21 10.25 9.98 10.03 54.4M
2023-01-03 9.82 10.43 9.69 10.31 79.0M