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
2022-12-30 15.19 15.38 15.11 15.33 2.2M
2022-12-29 15.05 15.37 14.95 15.14 2.6M
2022-12-28 15.26 15.26 14.97 15.00 1.8M
2022-12-27 15.27 15.29 15.09 15.26 2.3M
2022-12-26 14.94 15.22 14.93 15.20 2.1M
2022-12-23 14.72 15.19 14.71 14.94 2.7M
2022-12-22 15.06 15.17 14.73 14.77 2.7M
2022-12-21 15.11 15.19 14.87 14.92 2.5M
2022-12-20 15.43 15.45 15.03 15.13 2.5M
2022-12-19 15.61 15.73 15.16 15.26 3.0M
2022-12-16 15.82 15.86 15.56 15.60 3.3M
2022-12-15 15.53 16.03 15.41 15.96 5.2M
2022-12-14 15.66 15.93 15.48 15.53 3.4M
2022-12-13 16.12 16.17 15.60 15.63 3.5M
2022-12-12 15.87 16.20 15.82 16.08 3.5M
2022-12-09 16.11 16.22 15.81 15.91 4.4M
2022-12-08 16.57 16.66 16.07 16.11 3.3M
2022-12-07 16.50 16.65 16.30 16.46 3.6M
2022-12-06 16.68 16.96 16.50 16.55 4.3M
2022-12-05 16.54 16.96 16.54 16.79 5.4M
2022-12-02 16.15 16.90 16.09 16.54 9.3M
2022-12-01 15.88 16.20 15.84 16.17 5.8M
2022-11-30 15.90 15.98 15.60 15.69 4.6M
2022-11-29 15.62 15.95 15.55 15.90 4.3M
2022-11-28 15.79 15.92 15.45 15.64 4.1M
2022-11-25 16.46 16.46 15.84 15.92 5.9M
2022-11-24 16.57 16.96 16.30 16.39 6.2M
2022-11-23 17.66 17.69 16.37 16.57 10.7M
2022-11-22 18.09 18.27 17.45 17.56 8.1M
2022-11-21 18.45 18.54 17.63 18.21 11.3M
2022-11-18 18.38 19.35 18.38 18.54 18.6M
2022-11-17 17.69 18.39 17.35 18.39 11.2M
2022-11-16 17.89 18.25 17.46 17.56 7.5M
2022-11-15 17.36 18.40 17.29 17.83 10.0M
2022-11-14 17.40 17.55 17.11 17.31 5.4M
2022-11-11 18.03 18.22 17.34 17.41 7.9M
2022-11-10 17.85 18.29 17.60 17.71 7.9M
2022-11-09 17.63 18.33 17.30 18.09 8.8M
2022-11-08 17.45 17.70 17.08 17.70 6.0M
2022-11-07 17.78 18.04 17.40 17.52 6.2M
2022-11-04 17.50 17.84 17.23 17.75 6.0M
2022-11-03 17.68 17.79 17.20 17.43 5.1M
2022-11-02 17.74 18.00 17.50 17.90 6.1M
2022-11-01 17.33 17.91 17.12 17.68 7.6M
2022-10-31 16.99 17.70 16.95 17.21 12.5M
2022-10-28 18.00 18.00 16.74 16.95 11.9M
2022-10-27 18.25 18.92 18.25 18.49 7.4M
2022-10-26 17.53 18.65 17.53 18.38 7.1M
2022-10-25 17.84 18.08 17.20 17.44 5.0M
2022-10-24 18.00 18.40 17.67 17.69 6.9M
2022-10-21 17.50 17.76 17.13 17.62 4.0M
2022-10-20 17.34 17.83 17.19 17.50 4.0M
2022-10-19 17.31 17.56 17.20 17.37 3.1M
2022-10-18 17.52 17.60 17.20 17.40 3.6M
2022-10-17 16.81 17.78 16.80 17.56 5.6M
2022-10-14 16.96 17.00 16.57 16.90 4.3M
2022-10-13 16.18 16.93 16.05 16.69 5.1M
2022-10-12 15.13 16.24 14.98 16.20 4.3M
2022-10-11 14.82 15.15 14.82 15.13 1.7M
2022-10-10 15.35 15.47 14.93 14.98 2.2M
2022-09-30 15.41 15.66 15.25 15.27 2.3M
2022-09-29 15.85 15.99 15.32 15.55 2.9M
2022-09-28 16.02 16.17 15.63 15.63 2.2M
2022-09-27 15.59 16.05 15.59 16.02 2.6M
2022-09-26 16.09 16.10 15.50 15.59 3.1M
2022-09-23 16.73 16.88 16.00 16.09 3.2M
2022-09-22 16.35 16.96 16.30 16.75 3.3M
2022-09-21 16.24 16.56 15.85 16.51 3.3M
2022-09-20 16.39 16.64 16.10 16.21 3.1M
2022-09-19 16.93 17.09 16.09 16.28 3.7M
2022-09-16 16.76 17.33 16.52 16.98 4.0M
2022-09-15 17.25 17.30 16.50 16.80 3.3M
2022-09-14 17.01 17.24 16.85 17.16 2.3M
2022-09-13 17.25 17.64 17.24 17.34 2.8M
2022-09-09 17.17 17.30 16.91 17.16 2.3M
2022-09-08 17.54 17.57 17.04 17.04 3.0M
2022-09-07 17.48 17.79 17.32 17.63 4.5M
2022-09-06 17.35 17.43 17.16 17.38 2.8M
2022-09-05 17.97 18.00 17.16 17.32 4.6M
2022-09-02 17.75 18.06 17.68 18.00 3.2M
2022-09-01 17.60 18.22 17.46 17.67 3.7M
2022-08-31 17.94 18.05 17.32 17.46 3.6M
2022-08-30 17.89 18.12 17.73 17.94 3.0M
2022-08-29 17.69 18.13 17.63 17.89 3.7M
2022-08-26 18.49 18.63 18.00 18.05 3.6M
2022-08-25 18.62 18.82 18.00 18.43 4.3M
2022-08-24 19.10 19.17 18.48 18.53 6.0M
2022-08-23 18.94 19.39 18.71 19.24 5.9M
2022-08-22 19.06 19.48 18.78 18.84 5.7M
2022-08-19 19.82 20.10 19.03 19.11 6.8M
2022-08-18 19.45 19.71 19.12 19.59 7.5M
2022-08-17 20.29 20.41 19.34 19.50 12.2M
2022-08-16 20.80 21.03 20.22 20.37 6.7M
2022-08-15 20.21 21.08 19.88 20.88 11.5M
2022-08-12 21.66 21.66 20.16 20.20 15.0M
2022-08-11 21.70 21.76 21.05 21.53 14.5M
2022-08-10 21.30 21.84 21.09 21.78 16.0M
2022-08-09 21.50 21.90 20.75 21.90 26.1M
2022-08-08 18.59 21.90 18.50 21.90 25.4M
2022-08-05 17.74 18.27 17.63 18.25 5.6M
2022-08-04 17.49 17.84 17.26 17.79 5.2M
2022-08-03 18.19 18.38 17.31 17.44 9.2M
2022-08-02 18.21 18.68 17.35 18.03 10.9M
2022-08-01 17.64 18.80 17.45 18.54 9.7M
2022-07-29 17.63 18.17 17.50 17.75 6.4M
2022-07-28 17.41 18.05 17.37 17.67 6.9M
2022-07-27 17.35 17.73 17.18 17.23 5.3M
2022-07-26 17.48 17.80 17.22 17.42 8.0M
2022-07-25 17.28 18.06 17.08 17.53 13.0M
2022-07-22 16.91 17.20 16.81 17.06 5.0M
2022-07-21 16.58 17.09 16.58 16.92 5.0M
2022-07-20 16.60 16.73 16.41 16.69 3.8M
2022-07-19 15.91 16.63 15.83 16.59 5.2M
2022-07-18 15.30 15.94 15.25 15.91 3.3M
2022-07-15 15.54 15.65 15.15 15.28 3.3M
2022-07-14 15.69 15.70 15.50 15.59 2.5M
2022-07-13 15.50 15.70 15.31 15.68 2.3M
2022-07-12 15.56 15.79 15.38 15.39 2.4M
2022-07-11 16.11 16.11 15.56 15.72 2.9M
2022-07-08 16.12 16.30 15.85 16.13 2.9M
2022-07-07 15.95 16.18 15.94 15.98 1.9M
2022-07-06 15.95 16.22 15.79 15.97 3.3M
2022-07-05 16.34 16.44 15.70 15.95 5.1M
2022-07-04 16.44 16.65 16.32 16.46 3.0M
2022-07-01 16.54 16.87 16.29 16.30 3.3M
2022-06-30 16.69 16.85 16.42 16.47 4.1M
2022-06-29 16.93 17.20 16.55 16.68 4.9M
2022-06-28 16.31 17.10 16.07 16.95 5.5M
2022-06-27 16.23 16.41 16.20 16.32 2.9M
2022-06-24 16.33 16.54 16.17 16.24 2.8M
2022-06-23 16.01 16.44 15.99 16.38 2.9M
2022-06-22 16.54 16.54 15.90 15.91 3.1M
2022-06-21 16.48 16.76 16.24 16.45 3.8M
2022-06-20 16.32 16.56 16.23 16.48 3.6M
2022-06-17 16.02 16.24 15.75 16.14 3.3M
2022-06-16 16.06 16.44 16.04 16.16 3.8M
2022-06-15 15.99 16.30 15.90 16.08 5.5M
2022-06-14 15.75 15.93 15.21 15.93 3.7M
2022-06-13 15.60 15.92 15.51 15.82 3.3M
2022-06-10 15.79 16.05 15.67 15.81 2.9M
2022-06-09 16.01 16.03 15.57 15.71 3.1M
2022-06-08 16.25 16.48 15.81 16.02 4.7M
2022-06-07 16.53 16.65 16.10 16.20 4.6M
2022-06-06 15.70 16.73 15.52 16.55 7.3M
2022-06-02 15.52 15.81 15.32 15.73 3.7M
2022-06-01 15.12 15.60 15.12 15.56 5.0M
2022-05-31 14.95 15.25 14.83 15.19 4.3M
2022-05-30 14.69 14.98 14.58 14.96 4.3M
2022-05-27 14.72 14.88 14.51 14.65 3.7M
2022-05-26 14.61 15.08 14.30 14.73 5.9M
2022-05-25 14.25 14.64 14.07 14.59 4.0M
2022-05-24 14.83 15.10 14.04 14.04 5.0M
2022-05-23 14.78 14.96 14.55 14.82 3.5M
2022-05-20 14.47 14.61 14.33 14.57 3.4M
2022-05-19 14.19 14.38 14.03 14.38 4.1M
2022-05-18 14.70 14.89 14.31 14.41 4.2M
2022-05-17 14.35 14.47 14.13 14.40 3.9M
2022-05-16 14.65 14.77 14.23 14.34 3.6M
2022-05-13 14.47 14.65 14.27 14.41 3.5M
2022-05-12 14.00 14.53 14.00 14.40 3.6M
2022-05-11 14.14 14.63 14.09 14.19 5.2M
2022-05-10 13.81 14.28 13.77 14.25 3.9M
2022-05-09 14.06 14.50 13.89 13.99 4.6M
2022-05-06 13.57 14.35 13.34 13.94 6.9M
2022-05-05 13.65 14.06 13.44 13.84 4.4M
2022-04-29 13.08 13.75 12.94 13.65 5.6M
2022-04-28 13.40 13.55 12.69 12.82 5.0M
2022-04-27 13.07 13.68 12.56 13.59 6.1M
2022-04-26 14.00 14.10 13.12 13.20 5.9M
2022-04-25 15.06 15.10 13.66 13.80 8.7M
2022-04-22 15.89 15.96 15.24 15.42 4.8M
2022-04-21 16.61 16.82 15.89 15.94 5.3M
2022-04-20 16.91 17.29 16.72 16.74 6.3M
2022-04-19 17.13 17.45 16.69 16.71 6.3M
2022-04-18 16.87 17.32 16.42 17.25 7.4M
2022-04-15 17.33 17.78 16.77 17.07 10.2M
2022-04-14 16.91 19.00 16.81 17.89 15.2M
2022-04-13 16.50 16.52 15.98 16.00 3.3M
2022-04-12 16.15 16.58 16.09 16.53 3.2M
2022-04-11 17.00 17.09 16.02 16.32 5.3M
2022-04-08 17.82 18.00 16.90 17.13 6.1M
2022-04-07 18.55 18.56 17.81 17.81 4.8M
2022-04-06 18.32 18.56 18.11 18.36 6.1M
2022-04-01 17.93 18.48 17.91 18.31 6.6M
2022-03-31 17.58 18.31 17.35 18.10 7.8M
2022-03-30 17.38 17.53 17.17 17.45 2.7M
2022-03-29 17.39 17.54 17.15 17.15 3.5M
2022-03-28 17.08 17.58 16.90 17.38 3.2M
2022-03-25 17.48 17.65 17.16 17.18 3.1M
2022-03-24 17.65 17.65 17.00 17.29 4.1M
2022-03-23 17.67 17.89 17.48 17.77 4.3M
2022-03-22 17.89 18.20 17.49 17.67 6.2M
2022-03-21 17.53 17.94 17.34 17.76 5.6M
2022-03-18 17.30 17.53 17.25 17.47 3.3M
2022-03-17 17.28 17.65 17.26 17.41 5.7M
2022-03-16 16.98 17.13 16.23 17.12 6.2M
2022-03-15 17.26 17.59 16.51 16.54 5.9M
2022-03-14 17.78 18.09 17.35 17.36 4.4M
2022-03-11 17.27 17.95 17.08 17.93 4.4M
2022-03-10 17.90 17.94 17.43 17.53 4.4M
2022-03-09 17.70 17.79 16.48 17.31 5.9M
2022-03-08 18.25 18.48 17.50 17.61 5.3M
2022-03-07 18.78 18.86 18.13 18.25 4.2M
2022-03-04 19.15 19.32 18.66 18.85 5.1M
2022-03-03 19.68 19.82 19.18 19.24 5.6M
2022-03-02 19.81 19.94 19.57 19.69 3.8M
2022-03-01 19.94 20.04 19.64 19.81 3.8M
2022-02-28 19.95 20.14 19.51 19.84 4.2M
2022-02-25 19.79 20.28 19.79 19.90 5.8M
2022-02-24 20.52 20.69 19.15 19.55 9.3M
2022-02-23 20.65 20.87 20.34 20.76 6.1M
2022-02-22 20.50 20.78 20.30 20.42 6.0M
2022-02-21 20.25 21.18 20.25 20.92 9.1M
2022-02-18 19.90 20.14 19.61 20.09 5.1M
2022-02-17 19.93 20.17 19.72 19.79 5.1M
2022-02-16 20.38 20.65 19.98 20.13 5.0M
2022-02-15 20.03 20.32 19.77 19.96 4.3M
2022-02-14 20.27 20.55 19.72 20.03 4.2M
2022-02-11 21.05 21.25 20.18 20.20 6.1M
2022-02-10 21.24 21.48 20.91 21.03 5.1M
2022-02-09 20.47 21.52 20.43 21.49 9.8M
2022-02-08 19.94 20.46 19.58 20.43 7.3M
2022-02-07 21.00 21.21 19.68 20.05 10.0M
2022-01-28 20.51 21.06 20.30 20.50 6.8M
2022-01-27 22.33 22.44 20.37 20.41 10.6M
2022-01-26 23.22 24.07 22.00 22.47 12.3M
2022-01-25 25.31 25.38 23.00 23.23 12.2M
2022-01-24 25.25 26.19 25.00 25.08 10.0M
2022-01-21 24.85 26.32 24.83 25.58 12.4M
2022-01-20 25.79 26.00 24.98 25.07 10.8M
2022-01-19 25.14 26.20 24.90 26.10 13.1M
2022-01-18 25.63 27.20 25.41 25.57 20.8M
2022-01-17 24.20 25.94 24.02 25.63 16.9M
2022-01-14 23.57 24.38 23.42 23.74 7.4M
2022-01-13 24.30 24.99 23.72 23.78 11.8M
2022-01-12 23.49 24.10 23.43 23.75 4.3M
2022-01-11 23.90 24.17 23.40 23.53 4.8M
2022-01-10 23.12 24.35 22.63 23.93 8.9M
2022-01-07 23.95 24.13 23.10 23.10 6.5M
2022-01-06 23.71 24.07 23.36 23.94 6.6M
2022-01-05 24.95 25.05 23.81 23.81 9.1M
2022-01-04 24.15 24.95 24.03 24.89 10.7M