Digiwin Software

300378
🏛️ china →
53.03
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
2021-12-31 24.20 24.28 23.75 24.00 6.7M
2021-12-30 24.04 24.48 23.81 23.97 8.4M
2021-12-29 24.00 24.26 23.64 23.71 8.0M
2021-12-28 23.08 24.30 23.02 24.09 12.0M
2021-12-27 23.20 23.35 22.60 23.10 5.7M
2021-12-24 23.61 24.18 22.89 23.21 9.2M
2021-12-23 23.89 23.90 23.08 23.38 8.8M
2021-12-22 22.11 24.28 22.11 23.74 14.5M
2021-12-21 21.73 22.30 21.65 22.19 5.5M
2021-12-20 22.60 22.85 21.70 21.76 6.7M
2021-12-17 23.40 23.55 22.81 22.85 7.3M
2021-12-16 23.17 23.64 22.98 23.49 7.6M
2021-12-15 23.12 23.46 22.88 23.13 8.5M
2021-12-14 22.00 23.50 21.78 23.17 12.1M
2021-12-13 22.40 22.44 21.95 22.00 6.9M
2021-12-10 22.58 22.77 22.10 22.40 6.9M
2021-12-09 22.50 23.08 22.50 22.88 7.0M
2021-12-08 22.29 22.94 22.06 22.77 7.4M
2021-12-07 22.53 22.79 21.94 22.15 6.6M
2021-12-06 23.14 23.17 22.30 22.43 9.1M
2021-12-03 23.00 23.55 22.92 23.06 9.1M
2021-12-02 23.44 24.05 22.89 22.92 11.0M
2021-12-01 23.50 24.39 23.11 23.43 17.1M
2021-11-30 21.84 23.40 21.62 23.20 17.5M
2021-11-29 21.37 21.93 21.30 21.66 5.3M
2021-11-26 22.09 22.26 21.22 21.99 8.5M
2021-11-25 22.10 22.23 21.68 21.73 5.7M
2021-11-24 22.23 22.31 21.80 21.84 5.1M
2021-11-23 22.46 22.87 22.14 22.30 5.5M
2021-11-22 21.97 22.74 21.91 22.55 6.9M
2021-11-19 22.09 22.48 21.73 22.05 5.5M
2021-11-18 22.80 23.07 22.03 22.09 7.7M
2021-11-17 22.02 23.05 22.02 22.96 8.1M
2021-11-16 22.53 22.59 22.12 22.24 6.6M
2021-11-15 21.74 22.38 21.65 22.19 7.7M
2021-11-12 21.44 22.06 21.30 21.76 7.4M
2021-11-11 21.68 21.81 21.31 21.36 7.0M
2021-11-10 21.53 21.80 21.30 21.68 5.5M
2021-11-09 21.40 21.69 21.16 21.62 5.5M
2021-11-08 21.50 21.55 20.83 21.40 4.8M
2021-11-05 21.15 21.65 21.15 21.50 7.1M
2021-11-04 20.89 21.30 20.77 21.06 5.3M
2021-11-03 20.38 21.23 20.20 20.97 7.2M
2021-11-02 20.51 20.86 19.98 20.09 5.6M
2021-11-01 20.20 20.68 19.96 20.64 6.7M
2021-10-29 20.41 20.58 19.96 20.21 6.5M
2021-10-28 20.35 20.99 20.08 20.71 6.3M
2021-10-27 21.26 21.31 20.20 20.49 6.0M
2021-10-26 21.69 21.70 21.00 21.25 6.1M
2021-10-25 21.65 21.90 21.39 21.70 3.7M
2021-10-22 21.66 22.37 21.62 21.71 4.7M
2021-10-21 22.00 22.39 21.70 21.70 6.0M
2021-10-20 22.90 23.33 22.35 22.42 7.1M
2021-10-19 22.06 22.56 22.00 22.29 4.5M
2021-10-18 22.10 22.34 21.67 22.07 5.1M
2021-10-15 22.49 23.20 22.14 22.25 5.4M
2021-10-14 22.14 22.80 21.91 22.58 4.8M
2021-10-13 22.09 22.45 21.70 22.23 4.0M
2021-10-12 22.70 22.72 21.80 22.08 5.8M
2021-10-11 23.20 23.47 22.57 22.70 5.0M
2021-10-08 22.30 23.37 22.29 23.23 7.4M
2021-09-30 21.38 22.29 21.32 22.21 6.0M
2021-09-29 21.56 22.21 21.08 21.30 7.0M
2021-09-28 22.94 22.98 21.50 22.00 12.3M
2021-09-27 25.48 26.08 23.38 23.50 12.1M
2021-09-24 24.95 25.81 24.86 25.13 10.9M
2021-09-23 24.10 25.41 23.82 25.07 11.0M
2021-09-22 24.80 25.15 24.17 24.25 6.8M
2021-09-17 24.25 24.80 23.86 24.78 7.3M
2021-09-16 25.05 25.50 24.11 24.40 10.5M
2021-09-15 26.03 26.03 25.14 25.29 11.6M
2021-09-14 24.56 26.50 24.52 26.20 18.8M
2021-09-13 24.80 25.76 24.44 24.98 13.9M
2021-09-10 23.96 25.03 23.37 24.83 11.9M
2021-09-09 24.41 24.58 23.62 23.91 8.0M
2021-09-08 24.68 24.88 24.15 24.49 7.8M
2021-09-07 24.22 25.26 24.14 24.68 9.9M
2021-09-06 23.73 24.66 23.54 24.41 9.2M
2021-09-03 23.45 24.45 23.45 23.82 9.5M
2021-09-02 23.70 24.72 23.68 24.13 12.0M
2021-09-01 23.58 23.88 22.55 23.45 9.8M
2021-08-31 25.16 25.30 23.40 23.74 15.4M
2021-08-30 25.01 25.69 24.92 25.38 12.5M
2021-08-27 24.84 25.68 24.65 24.84 11.4M
2021-08-26 25.83 25.83 24.95 25.02 13.1M
2021-08-25 26.33 27.20 25.95 26.14 12.6M
2021-08-24 28.01 28.65 26.57 26.88 21.4M
2021-08-23 24.90 27.60 24.88 27.21 24.9M
2021-08-20 24.40 25.30 23.86 24.36 12.5M
2021-08-19 24.69 25.26 24.38 24.47 9.9M
2021-08-18 25.19 25.50 24.60 24.86 10.8M
2021-08-17 26.53 26.69 24.96 25.13 15.4M
2021-08-16 26.31 27.26 25.88 26.65 11.9M
2021-08-13 26.67 27.55 26.05 26.53 21.6M
2021-08-12 27.00 28.59 26.90 27.48 22.8M
2021-08-11 27.68 28.40 26.90 27.26 18.8M
2021-08-10 27.86 28.30 27.22 27.80 22.2M
2021-08-09 27.47 29.38 26.91 28.25 35.0M
2021-08-06 27.73 27.86 26.48 27.25 27.1M
2021-08-05 29.60 29.69 27.55 28.18 34.8M
2021-08-04 29.02 30.38 28.39 30.10 40.8M
2021-08-03 28.60 31.50 28.01 29.60 55.2M
2021-08-02 22.65 26.41 21.90 26.41 33.6M
2021-07-30 19.88 22.30 19.67 22.01 21.9M
2021-07-29 18.90 19.48 18.81 19.18 5.7M
2021-07-28 19.44 19.80 18.52 18.57 6.3M
2021-07-27 19.23 20.22 19.21 19.59 8.2M
2021-07-26 20.00 20.22 18.88 19.24 8.0M
2021-07-23 20.81 20.83 19.83 20.03 8.7M
2021-07-22 21.10 21.76 20.83 20.94 8.9M
2021-07-21 20.49 21.05 20.49 20.68 6.0M
2021-07-20 20.31 20.58 20.11 20.50 4.3M
2021-07-19 20.37 20.64 19.91 20.58 7.3M
2021-07-16 20.91 21.05 20.20 20.35 7.4M
2021-07-15 21.27 21.29 20.45 20.89 6.7M
2021-07-14 21.95 21.99 21.00 21.06 9.1M
2021-07-13 22.48 23.12 22.02 22.05 8.7M
2021-07-12 22.00 22.75 21.81 22.58 9.6M
2021-07-09 21.67 22.32 21.51 21.97 8.4M
2021-07-08 22.57 22.62 21.74 21.89 12.6M
2021-07-07 22.17 22.79 21.85 22.60 12.2M
2021-07-06 23.20 23.36 22.12 22.60 15.8M
2021-07-05 23.98 23.98 22.68 23.41 16.8M
2021-07-02 22.92 24.10 22.54 23.37 20.7M
2021-07-01 21.86 24.68 20.90 23.00 29.0M
2021-06-30 20.39 21.50 19.86 21.47 13.0M
2021-06-29 20.85 21.51 20.34 20.38 8.3M
2021-06-28 20.53 21.39 20.40 20.86 7.3M
2021-06-25 20.81 21.15 20.30 20.44 7.1M
2021-06-24 21.50 21.68 20.80 20.92 9.3M
2021-06-23 20.71 22.44 20.25 21.80 16.1M
2021-06-22 21.17 21.17 20.46 20.78 9.8M
2021-06-21 20.21 21.38 20.21 21.31 12.5M
2021-06-18 20.60 21.19 20.30 20.40 12.1M
2021-06-17 20.32 20.90 19.70 20.86 14.7M
2021-06-16 20.50 21.00 20.10 20.38 12.0M
2021-06-15 21.18 21.38 20.50 20.72 15.8M
2021-06-11 21.82 23.44 21.26 21.68 30.2M
2021-06-10 20.56 22.65 20.56 22.09 30.8M
2021-06-09 21.39 21.49 20.05 20.26 15.5M
2021-06-08 19.04 22.00 19.04 20.91 23.9M
2021-06-07 18.29 19.28 18.22 19.15 10.2M
2021-06-04 18.37 18.61 17.97 18.20 8.6M
2021-06-03 19.31 19.51 18.30 18.35 10.3M
2021-06-02 19.50 20.13 19.07 19.13 12.8M
2021-06-01 18.60 19.65 18.27 19.30 11.3M
2021-05-31 18.70 18.96 18.41 18.60 7.0M
2021-05-28 18.43 18.60 18.10 18.35 5.9M
2021-05-27 18.21 18.66 17.96 18.46 7.7M
2021-05-26 17.98 18.45 17.85 18.28 8.5M
2021-05-25 17.71 18.49 17.61 17.99 10.2M
2021-05-24 16.55 17.76 16.55 17.72 11.7M
2021-05-21 16.88 17.35 16.59 16.65 6.2M
2021-05-20 17.37 17.37 16.80 16.86 6.6M
2021-05-19 17.72 17.80 17.31 17.33 4.3M
2021-05-18 17.28 18.19 17.28 17.84 6.0M
2021-05-17 17.73 18.02 17.33 17.39 5.4M
2021-05-14 17.80 18.06 17.61 17.83 4.2M
2021-05-13 17.67 18.13 17.55 17.61 3.6M
2021-05-12 17.70 18.05 17.60 17.80 4.5M
2021-05-11 17.37 17.82 17.18 17.75 3.8M
2021-05-10 17.59 17.72 17.25 17.38 3.4M
2021-05-07 17.72 17.91 17.40 17.51 4.7M
2021-05-06 18.20 18.54 17.70 17.79 5.3M
2021-04-30 18.71 18.80 17.92 17.94 6.4M
2021-04-29 18.99 19.29 18.60 18.70 5.8M
2021-04-28 19.45 19.63 18.75 19.09 8.4M
2021-04-27 20.29 20.67 19.70 19.94 4.8M
2021-04-26 20.82 21.64 20.20 20.29 6.7M
2021-04-23 20.77 21.18 20.51 20.80 4.0M
2021-04-22 21.07 21.20 20.79 20.91 4.2M
2021-04-21 20.91 21.38 20.57 21.10 7.5M
2021-04-20 21.49 21.67 21.01 21.04 6.0M
2021-04-19 21.02 21.91 20.73 21.59 8.1M
2021-04-16 20.65 21.24 20.50 20.81 7.6M
2021-04-15 19.93 21.30 19.93 20.64 10.5M
2021-04-14 19.57 20.13 19.06 19.89 5.9M
2021-04-13 19.45 20.28 19.20 19.30 6.2M
2021-04-12 20.07 20.26 19.42 19.43 5.8M
2021-04-09 20.65 20.69 20.07 20.19 5.0M
2021-04-08 20.50 20.83 20.38 20.52 4.7M
2021-04-07 20.69 21.07 20.52 20.58 5.8M
2021-04-06 20.28 20.89 20.15 20.66 6.2M
2021-04-02 20.46 20.75 20.13 20.22 7.2M
2021-04-01 20.64 20.84 20.11 20.48 6.2M
2021-03-31 20.40 21.12 19.68 20.80 9.9M
2021-03-30 20.60 20.75 19.96 20.30 7.5M
2021-03-29 21.05 21.23 20.38 20.57 5.7M
2021-03-26 20.55 21.25 20.50 21.00 5.0M
2021-03-25 20.32 21.18 20.06 20.60 5.3M
2021-03-24 20.42 20.69 20.11 20.35 4.1M
2021-03-23 20.69 20.76 20.18 20.37 3.9M
2021-03-22 20.41 20.77 20.32 20.64 4.6M
2021-03-19 20.77 21.16 20.19 20.46 6.7M
2021-03-18 20.85 21.19 20.63 20.99 5.8M
2021-03-17 20.79 21.08 20.04 20.90 5.8M
2021-03-16 21.28 21.76 20.30 20.81 9.2M
2021-03-15 22.02 22.38 20.97 21.20 7.6M
2021-03-12 23.07 23.07 21.77 22.40 7.8M
2021-03-11 22.91 23.16 22.69 22.95 5.9M
2021-03-10 23.95 24.00 22.86 23.10 5.1M
2021-03-09 24.25 24.57 22.90 23.33 6.7M
2021-03-08 26.12 26.23 24.37 24.37 5.1M
2021-03-05 24.65 26.45 24.60 25.90 7.1M
2021-03-04 25.50 25.63 24.69 24.73 3.9M
2021-03-03 25.74 26.08 25.31 25.53 5.0M
2021-03-02 26.56 26.60 25.75 26.00 5.5M
2021-03-01 25.11 26.41 25.10 26.41 5.6M
2021-02-26 24.81 25.88 24.52 25.32 6.7M
2021-02-25 26.02 26.49 24.76 25.00 5.1M
2021-02-24 26.00 26.65 25.63 26.01 6.7M
2021-02-23 26.30 26.80 25.56 25.63 6.1M
2021-02-22 26.50 27.55 26.31 26.61 9.1M
2021-02-19 25.32 26.67 24.58 26.25 10.4M
2021-02-18 24.44 25.58 24.44 25.02 6.9M
2021-02-10 24.51 24.77 23.30 24.15 6.0M
2021-02-09 22.93 24.98 22.77 24.18 9.0M
2021-02-08 23.40 23.88 22.42 22.80 9.5M
2021-02-05 25.04 25.30 23.26 23.26 10.5M
2021-02-04 27.53 27.89 24.36 25.12 14.4M
2021-02-03 28.33 28.72 26.54 26.54 15.9M
2021-02-02 29.61 30.36 28.20 29.72 24.8M
2021-02-01 25.25 25.55 24.97 25.30 4.9M
2021-01-29 26.82 27.50 25.26 25.30 8.3M
2021-01-28 26.77 27.95 26.51 26.83 4.6M
2021-01-27 28.55 28.62 27.47 27.70 5.9M
2021-01-26 28.50 29.30 28.00 28.62 5.3M
2021-01-25 29.20 29.66 28.17 28.46 8.0M
2021-01-22 30.35 30.64 29.40 29.50 8.4M
2021-01-21 30.25 31.39 29.58 30.39 10.7M
2021-01-20 30.33 30.36 29.35 30.10 6.7M
2021-01-19 29.73 30.90 29.61 30.29 9.6M
2021-01-18 27.34 30.97 27.32 30.10 14.7M
2021-01-15 27.88 28.53 27.08 27.23 7.9M
2021-01-14 27.50 29.26 27.45 28.35 11.2M
2021-01-13 25.76 26.90 25.42 26.70 4.9M
2021-01-12 26.45 26.54 25.38 26.13 4.7M
2021-01-11 25.63 27.86 25.52 26.44 7.0M
2021-01-08 25.47 26.10 24.68 26.03 5.3M
2021-01-07 26.05 26.20 24.59 25.10 7.5M
2021-01-06 27.40 27.45 26.26 26.28 6.4M
2021-01-05 27.93 28.18 26.73 27.57 7.0M
2021-01-04 27.14 27.93 26.50 27.72 6.6M