Dareway Software Co

688579
🏛️ china →
11.75
Last Update: 2025-09-29
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 11.54 12.90 11.54 12.70 16.8M
2023-12-28 11.49 11.70 11.23 11.58 4.2M
2023-12-27 11.46 11.58 11.37 11.46 4.1M
2023-12-26 11.80 11.91 11.35 11.41 4.7M
2023-12-25 11.93 12.13 11.78 11.87 3.5M
2023-12-22 12.44 12.44 11.87 11.93 6.2M
2023-12-21 12.14 12.69 12.04 12.44 6.0M
2023-12-20 12.90 12.96 12.20 12.24 8.7M
2023-12-19 12.77 13.01 12.39 12.90 8.8M
2023-12-18 12.59 13.80 12.53 12.67 16.2M
2023-12-15 12.78 12.98 12.51 12.56 4.3M
2023-12-14 12.82 13.06 12.74 12.78 3.6M
2023-12-13 12.86 13.14 12.76 12.80 4.6M
2023-12-12 12.88 13.11 12.84 12.96 5.3M
2023-12-11 12.78 12.98 12.39 12.94 6.5M
2023-12-08 12.80 12.87 12.47 12.68 6.9M
2023-12-07 12.09 12.87 12.02 12.70 11.0M
2023-12-06 12.13 12.30 11.64 12.11 9.9M
2023-12-05 13.13 13.13 12.44 12.44 7.3M
2023-12-04 12.83 13.37 12.65 13.11 12.1M
2023-12-01 12.24 12.84 12.15 12.74 7.1M
2023-11-30 12.36 12.42 12.05 12.25 4.0M
2023-11-29 12.63 12.63 12.34 12.36 4.2M
2023-11-28 12.65 12.80 12.45 12.63 6.2M
2023-11-27 12.44 12.99 12.44 12.68 8.7M
2023-11-24 13.02 13.03 12.36 12.43 6.5M
2023-11-23 12.88 13.00 12.57 12.95 6.3M
2023-11-22 12.96 13.37 12.80 12.80 10.0M
2023-11-21 13.16 13.28 12.86 12.88 6.6M
2023-11-20 13.14 13.29 12.90 13.11 7.3M
2023-11-17 13.05 13.34 12.98 13.09 5.2M
2023-11-16 13.14 13.29 13.01 13.05 5.6M
2023-11-15 13.45 13.57 13.11 13.15 9.3M
2023-11-14 13.03 13.38 12.88 13.33 11.1M
2023-11-13 12.48 13.07 12.45 12.85 10.9M
2023-11-10 12.34 12.57 12.30 12.38 3.1M
2023-11-09 12.48 12.68 12.28 12.50 6.2M
2023-11-08 12.40 12.63 12.31 12.46 7.4M
2023-11-07 12.19 12.45 12.01 12.34 6.8M
2023-11-06 11.85 12.18 11.85 12.15 7.4M
2023-11-03 11.58 11.89 11.55 11.75 7.4M
2023-11-02 11.84 11.96 11.55 11.63 5.1M
2023-11-01 11.80 12.05 11.70 11.82 4.8M
2023-10-31 11.99 12.13 11.67 11.82 9.1M
2023-10-30 11.87 12.40 11.81 12.37 6.0M
2023-10-27 12.03 12.05 11.66 11.87 5.1M
2023-10-26 11.72 12.02 11.63 11.99 4.0M
2023-10-25 11.79 12.21 11.53 11.80 5.7M
2023-10-24 11.35 11.82 11.21 11.64 4.1M
2023-10-23 11.79 11.79 11.18 11.35 3.4M
2023-10-20 11.86 12.13 11.59 11.62 5.4M
2023-10-19 11.89 12.33 11.85 12.00 4.4M
2023-10-18 12.14 12.21 11.77 11.95 4.5M
2023-10-17 12.20 12.34 12.02 12.23 3.3M
2023-10-16 12.46 12.48 12.05 12.21 4.8M
2023-10-13 12.60 12.90 12.20 12.38 7.3M
2023-10-12 12.89 12.89 12.55 12.70 4.3M
2023-10-11 12.80 13.13 12.46 12.83 6.4M
2023-10-10 12.60 12.89 12.58 12.65 4.9M
2023-10-09 12.41 12.82 12.30 12.52 5.8M
2023-09-28 12.37 12.51 12.33 12.42 4.2M
2023-09-27 12.20 12.45 12.20 12.36 3.5M
2023-09-26 12.16 12.46 12.05 12.33 5.2M
2023-09-25 12.47 12.49 12.14 12.23 5.6M
2023-09-22 11.90 12.54 11.87 12.50 7.4M
2023-09-21 11.81 12.31 11.81 12.04 5.7M
2023-09-20 12.54 12.68 11.90 11.99 8.7M
2023-09-19 12.95 13.11 12.48 12.54 6.7M
2023-09-18 13.00 13.23 12.81 13.05 4.3M
2023-09-15 13.36 13.38 13.00 13.03 6.7M
2023-09-14 13.43 13.55 13.23 13.33 4.3M
2023-09-13 13.87 13.87 13.35 13.50 7.3M
2023-09-12 13.98 14.05 13.74 13.86 6.3M
2023-09-11 13.98 14.20 13.63 13.99 7.8M
2023-09-08 13.68 14.06 13.51 13.87 9.7M
2023-09-07 13.97 14.15 13.76 13.80 8.5M
2023-09-06 14.23 14.24 13.65 14.09 10.1M
2023-09-05 14.88 14.99 14.30 14.36 9.4M
2023-09-04 14.89 15.10 14.44 14.82 11.7M
2023-09-01 14.88 15.39 14.60 14.88 14.2M
2023-08-31 15.01 15.24 14.70 14.99 15.4M
2023-08-30 14.04 15.66 14.00 15.31 25.2M
2023-08-29 13.07 14.14 13.00 14.03 18.7M
2023-08-28 14.11 14.38 13.07 13.18 18.3M
2023-08-25 14.08 14.21 13.07 13.18 21.8M
2023-08-24 15.69 15.77 14.02 14.36 27.7M
2023-08-23 15.28 16.39 15.28 15.56 30.2M
2023-08-22 14.69 16.14 14.31 15.56 27.3M
2023-08-21 13.88 14.85 13.59 14.10 12.5M
2023-08-18 14.35 15.05 13.91 13.94 16.8M
2023-08-17 13.25 14.45 13.05 13.96 13.1M
2023-08-16 13.70 13.94 13.22 13.37 5.6M
2023-08-15 14.20 14.29 13.60 13.75 9.7M
2023-08-14 13.25 14.35 13.23 14.25 13.6M
2023-08-11 13.87 14.01 13.25 13.37 8.9M
2023-08-10 14.00 14.25 13.78 13.86 8.9M
2023-08-09 14.27 14.62 14.08 14.15 8.0M
2023-08-08 14.83 15.00 14.29 14.37 7.7M
2023-08-07 14.87 15.08 14.59 14.75 9.6M
2023-08-04 14.18 15.15 14.11 14.84 19.4M
2023-08-03 14.20 14.65 14.06 14.19 7.8M
2023-08-02 14.32 14.59 14.00 14.24 11.1M
2023-08-01 15.23 15.23 14.07 14.44 11.9M
2023-07-31 14.00 15.33 13.74 15.04 19.3M
2023-07-28 13.85 14.30 13.76 14.05 9.5M
2023-07-27 14.03 14.10 13.70 13.75 4.6M
2023-07-26 14.33 14.36 13.50 14.02 9.6M
2023-07-25 14.58 14.75 14.22 14.30 5.9M
2023-07-24 14.13 15.16 13.82 14.45 7.9M
2023-07-21 14.60 14.60 13.85 14.05 7.7M
2023-07-20 15.10 15.29 14.51 14.52 7.0M
2023-07-19 15.28 15.50 14.96 15.26 7.2M
2023-07-18 15.54 15.90 15.10 15.21 9.1M
2023-07-17 14.58 16.35 14.58 15.71 19.1M
2023-07-14 13.93 15.21 13.93 14.79 14.5M
2023-07-13 13.66 14.30 13.62 14.01 10.3M
2023-07-12 14.03 14.09 13.38 13.55 11.2M
2023-07-11 14.11 14.16 13.76 13.82 5.9M
2023-07-10 13.85 14.25 13.59 14.15 9.7M
2023-07-07 13.91 14.30 13.11 13.84 13.5M
2023-07-06 14.10 14.51 13.90 14.00 9.6M
2023-07-05 13.96 14.87 13.85 14.19 16.1M
2023-07-04 13.84 14.17 13.56 13.80 18.3M
2023-07-03 16.22 16.39 13.18 14.28 29.5M
2023-06-30 17.33 17.41 16.22 16.48 12.0M
2023-06-29 16.50 17.70 16.01 17.36 15.0M
2023-06-28 16.86 17.18 15.48 16.56 12.9M
2023-06-27 16.29 17.39 16.29 17.13 12.4M
2023-06-26 17.31 17.74 16.20 16.26 12.2M
2023-06-21 18.05 18.12 17.19 17.63 13.6M
2023-06-20 18.51 18.78 18.00 18.21 16.3M
2023-06-19 17.77 19.15 17.45 18.80 21.8M
2023-06-16 16.45 18.22 16.35 17.70 16.5M
2023-06-15 16.90 17.29 16.50 16.66 10.2M
2023-06-14 16.65 17.25 16.58 17.12 14.6M
2023-06-13 16.23 16.72 15.79 16.56 11.3M
2023-06-12 16.67 16.76 16.04 16.04 10.5M
2023-06-09 16.61 16.78 16.12 16.54 9.4M
2023-06-08 16.71 16.94 16.38 16.75 9.4M
2023-06-07 15.75 17.19 15.75 16.94 15.1M
2023-06-06 16.23 16.29 15.67 15.70 5.2M
2023-06-05 16.05 16.46 16.00 16.19 6.7M
2023-06-02 16.42 16.79 16.29 16.36 6.8M
2023-06-01 16.23 16.88 16.00 16.44 10.7M
2023-05-31 15.76 16.60 15.57 16.40 11.8M
2023-05-30 15.50 15.91 14.85 15.79 11.2M
2023-05-29 14.71 16.68 14.71 15.71 18.2M
2023-05-26 13.85 14.75 13.83 14.64 7.5M
2023-05-25 14.00 14.35 13.64 13.92 4.1M
2023-05-24 14.21 14.24 13.84 14.01 3.6M
2023-05-23 14.47 14.49 14.04 14.06 3.9M
2023-05-22 14.43 14.64 14.19 14.46 4.7M
2023-05-19 14.75 15.05 14.57 14.66 4.9M
2023-05-18 14.24 14.91 14.20 14.83 8.6M
2023-05-17 14.17 14.57 13.98 14.22 6.4M
2023-05-16 14.75 15.00 14.10 14.17 9.0M
2023-05-15 15.16 15.58 14.40 14.84 15.7M
2023-05-12 15.81 16.27 15.73 15.78 8.4M
2023-05-11 16.40 16.59 15.70 15.80 10.5M
2023-05-10 17.25 17.59 16.24 16.24 16.5M
2023-05-09 17.45 18.27 17.11 17.49 18.8M
2023-05-08 17.08 18.17 16.18 18.05 31.3M
2023-05-05 15.68 17.66 15.58 17.53 20.0M
2023-05-04 15.93 16.28 15.31 15.66 9.4M
2023-04-28 15.26 16.37 15.00 15.98 14.8M
2023-04-27 15.10 16.09 14.88 15.45 15.9M
2023-04-26 15.61 15.85 14.48 14.81 10.4M
2023-04-25 15.98 16.20 15.12 15.46 16.3M
2023-04-24 16.50 17.13 15.71 16.28 12.0M
2023-04-21 18.20 18.20 16.49 16.49 15.8M
2023-04-20 17.44 18.40 17.33 18.29 14.3M
2023-04-19 17.68 18.05 17.28 17.33 14.9M
2023-04-18 17.30 17.84 17.02 17.50 13.3M
2023-04-17 20.09 20.10 17.20 17.45 25.1M
2023-04-14 19.15 20.50 18.75 19.80 27.3M
2023-04-13 18.89 20.09 18.38 19.25 26.3M
2023-04-12 19.09 19.85 18.36 19.00 30.1M
2023-04-11 19.39 20.19 17.94 19.94 30.9M
2023-04-10 22.29 23.29 18.82 19.29 33.6M
2023-04-07 20.90 23.70 18.91 22.75 30.2M
2023-04-06 16.40 20.16 15.70 20.10 32.1M
2023-04-04 15.52 17.71 15.12 16.84 24.7M
2023-04-03 14.60 16.00 14.28 15.63 21.8M
2023-03-31 14.15 14.87 13.98 14.76 9.8M
2023-03-30 14.50 14.88 14.02 14.15 8.7M
2023-03-29 14.46 14.83 14.05 14.44 6.3M
2023-03-28 14.59 14.98 14.01 14.43 8.2M
2023-03-27 14.34 14.95 13.90 14.70 13.6M
2023-03-24 15.04 15.77 14.00 14.34 20.5M
2023-03-23 14.96 15.20 14.30 14.85 11.1M
2023-03-22 14.38 15.11 14.16 14.99 9.1M
2023-03-21 14.11 14.70 13.98 14.39 9.7M
2023-03-20 14.69 14.77 13.90 14.22 10.3M
2023-03-17 14.17 14.70 14.11 14.56 12.7M
2023-03-16 14.16 14.81 13.70 14.20 18.6M
2023-03-15 13.83 14.37 13.77 14.04 17.0M
2023-03-14 13.39 14.34 13.39 14.15 24.5M
2023-03-13 12.36 13.88 12.35 13.45 24.8M
2023-03-10 12.33 12.74 12.22 12.40 20.5M
2023-03-09 12.03 12.57 11.84 12.05 12.2M
2023-03-08 11.40 12.16 11.38 11.99 15.6M
2023-03-07 11.62 11.96 11.26 11.29 9.0M
2023-03-06 11.51 11.67 11.28 11.51 6.4M
2023-03-03 11.73 11.80 11.15 11.46 10.9M
2023-03-02 12.02 12.17 11.64 11.78 10.5M
2023-03-01 10.74 12.18 10.69 12.02 24.3M
2023-02-28 10.85 11.04 10.40 10.74 9.0M
2023-02-27 11.13 11.13 10.54 10.60 6.7M
2023-02-24 10.82 11.16 10.78 11.00 5.0M
2023-02-23 11.04 11.16 10.66 10.77 6.8M
2023-02-22 11.14 11.25 11.00 11.12 5.7M
2023-02-21 11.36 11.85 11.10 11.20 7.3M
2023-02-20 11.10 11.38 10.93 11.33 8.1M
2023-02-17 12.18 12.26 10.90 10.98 15.3M
2023-02-16 11.77 12.65 11.42 12.25 14.6M
2023-02-15 11.59 11.82 11.51 11.68 4.5M
2023-02-14 11.84 12.14 11.50 11.60 5.2M
2023-02-13 11.89 12.18 11.75 11.89 4.3M
2023-02-10 11.85 12.31 11.77 11.87 7.4M
2023-02-09 11.32 12.00 11.07 11.98 7.1M
2023-02-08 11.55 11.62 11.20 11.22 4.9M
2023-02-07 11.68 11.69 11.33 11.58 5.3M
2023-02-06 11.39 11.74 11.26 11.68 8.0M
2023-02-03 11.37 11.63 11.18 11.38 6.3M
2023-02-02 11.50 11.67 11.24 11.31 5.2M
2023-02-01 11.35 11.50 11.18 11.50 3.9M
2023-01-31 11.30 11.42 11.10 11.23 3.9M
2023-01-30 11.51 11.67 11.30 11.36 5.3M
2023-01-20 11.31 11.48 11.15 11.25 4.1M
2023-01-19 10.86 11.31 10.86 11.25 4.8M
2023-01-18 10.55 10.99 10.47 10.93 4.1M
2023-01-17 10.75 10.75 10.45 10.56 2.3M
2023-01-16 10.35 11.00 10.30 10.71 4.0M
2023-01-13 10.63 10.63 10.22 10.35 2.5M
2023-01-12 10.43 10.67 10.32 10.47 3.2M
2023-01-11 10.99 11.00 10.41 10.43 4.2M
2023-01-10 10.94 11.24 10.90 10.96 3.2M
2023-01-09 11.00 11.29 10.87 10.92 4.8M
2023-01-06 11.01 11.30 10.76 11.05 5.9M
2023-01-05 11.14 11.16 10.80 10.96 5.5M
2023-01-04 11.57 11.57 10.89 11.10 11.6M
2023-01-03 9.73 11.50 9.73 11.50 10.7M