Doctorglasses Chain

300622
🏛️ china →
32.14
Last Update: 2025-09-30
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 22.94 23.27 22.63 23.06 3.1M
2021-12-30 22.89 23.41 22.55 22.95 4.6M
2021-12-29 23.60 23.78 22.58 22.89 6.6M
2021-12-28 25.81 26.65 23.55 23.92 10.0M
2021-12-27 29.00 31.50 25.97 26.10 11.9M
2021-12-24 24.97 28.92 24.69 28.65 9.4M
2021-12-23 24.31 24.70 23.75 24.58 3.5M
2021-12-22 23.73 24.26 23.59 24.00 4.3M
2021-12-21 22.85 23.90 22.50 23.73 4.8M
2021-12-20 20.54 23.40 20.51 22.43 7.2M
2021-12-17 20.57 20.71 20.52 20.54 1.0M
2021-12-16 20.91 20.94 20.55 20.75 1.2M
2021-12-15 20.90 20.99 20.66 20.72 1.1M
2021-12-14 21.10 21.15 20.81 21.00 1.2M
2021-12-13 21.03 21.27 20.85 21.04 1.6M
2021-12-10 21.06 21.40 20.49 21.08 2.8M
2021-12-09 20.93 21.50 20.80 21.06 1.9M
2021-12-08 21.18 21.27 20.90 20.98 1.5M
2021-12-07 21.35 21.69 20.82 21.00 2.5M
2021-12-06 22.00 22.43 21.29 21.30 3.1M
2021-12-03 23.35 23.67 22.30 22.47 3.5M
2021-12-02 23.23 24.00 23.23 23.38 2.1M
2021-12-01 23.50 23.93 23.27 23.34 1.6M
2021-11-30 23.37 23.57 23.00 23.45 1.9M
2021-11-29 23.60 23.60 23.12 23.29 2.7M
2021-11-26 23.46 23.72 23.23 23.68 2.0M
2021-11-25 23.54 23.85 23.13 23.45 2.3M
2021-11-24 22.83 23.85 22.82 23.45 3.9M
2021-11-23 22.78 23.47 22.52 22.83 4.6M
2021-11-22 20.94 23.03 20.94 22.78 5.0M
2021-11-19 20.63 21.14 20.46 20.94 2.0M
2021-11-18 20.39 21.10 20.17 20.63 2.3M
2021-11-17 19.94 20.53 19.64 20.51 2.0M
2021-11-16 21.81 21.85 20.12 20.25 3.3M
2021-11-15 19.82 21.29 19.82 20.80 3.7M
2021-11-12 19.99 20.13 19.75 19.82 0.7M
2021-11-11 20.08 20.19 19.96 19.99 0.6M
2021-11-10 20.27 20.35 19.88 19.99 0.9M
2021-11-09 20.02 20.48 20.02 20.27 0.8M
2021-11-08 20.00 20.85 19.97 20.02 1.1M
2021-11-05 19.81 20.60 19.53 20.42 1.4M
2021-11-04 20.12 20.16 19.61 19.77 1.5M
2021-11-03 20.25 21.72 20.18 20.31 2.0M
2021-11-02 20.12 20.25 19.80 19.86 1.0M
2021-11-01 20.97 20.97 20.03 20.12 0.9M
2021-10-29 20.41 21.03 20.18 20.42 1.5M
2021-10-28 20.19 20.90 19.98 20.70 1.0M
2021-10-27 20.44 20.50 19.92 20.19 1.1M
2021-10-26 20.96 20.96 20.31 20.44 0.9M
2021-10-25 20.45 20.66 20.05 20.35 1.4M
2021-10-22 20.80 21.17 20.23 20.66 1.9M
2021-10-21 21.58 21.58 20.68 20.86 3.7M
2021-10-20 23.97 23.97 21.14 21.92 6.9M
2021-10-19 21.03 24.26 21.02 23.95 4.9M
2021-10-18 21.26 21.50 20.95 21.35 0.6M
2021-10-15 20.99 21.44 20.89 21.26 0.8M
2021-10-14 21.50 21.63 20.88 21.19 1.2M
2021-10-13 21.19 21.68 20.81 21.62 1.0M
2021-10-12 21.58 21.58 20.65 20.90 1.0M
2021-10-11 21.16 21.69 21.00 21.51 0.8M
2021-10-08 21.82 21.97 20.92 21.16 1.2M
2021-09-30 20.05 21.50 20.05 21.46 1.5M
2021-09-29 20.89 20.89 20.15 20.16 1.3M
2021-09-28 21.48 21.48 20.55 20.59 1.2M
2021-09-27 21.68 22.16 21.17 21.26 1.5M
2021-09-24 21.75 22.11 21.53 21.74 1.7M
2021-09-23 21.69 22.20 21.32 21.81 1.8M
2021-09-22 20.55 21.54 20.55 21.50 2.9M
2021-09-17 20.80 20.80 20.36 20.55 1.1M
2021-09-16 20.33 20.82 20.23 20.42 1.6M
2021-09-15 20.77 20.87 20.13 20.39 1.4M
2021-09-14 20.54 21.50 20.54 20.77 2.4M
2021-09-13 19.68 21.11 19.50 20.87 2.5M
2021-09-10 20.15 20.30 19.70 19.88 1.2M
2021-09-09 19.98 20.30 19.72 19.78 1.3M
2021-09-08 19.11 20.14 19.11 19.72 1.7M
2021-09-07 18.94 19.05 18.78 19.04 0.7M
2021-09-06 18.98 19.11 18.72 18.94 1.0M
2021-09-03 19.29 19.29 18.52 18.94 0.7M
2021-09-02 18.86 19.08 18.39 18.85 1.6M
2021-09-01 19.16 19.28 18.51 18.86 1.2M
2021-08-31 19.45 19.72 18.50 19.16 2.0M
2021-08-30 20.22 20.22 19.32 19.45 1.8M
2021-08-27 20.60 20.77 19.93 20.12 1.3M
2021-08-26 21.58 21.77 20.39 20.51 1.7M
2021-08-25 20.55 20.90 20.25 20.82 0.9M
2021-08-24 19.99 21.00 19.95 20.38 1.4M
2021-08-23 20.07 20.09 19.61 19.93 0.9M
2021-08-20 20.29 20.47 19.71 19.89 0.9M
2021-08-19 20.03 20.50 19.25 20.16 0.9M
2021-08-18 20.20 20.65 19.80 20.03 1.2M
2021-08-17 20.97 21.10 20.00 20.29 1.5M
2021-08-16 20.88 21.27 20.50 21.00 0.8M
2021-08-13 21.36 21.36 20.74 20.86 0.8M
2021-08-12 21.70 21.88 20.87 21.16 1.3M
2021-08-11 21.68 22.10 21.49 21.64 1.1M
2021-08-10 22.14 22.37 21.31 21.61 1.5M
2021-08-09 21.14 22.30 21.08 22.29 1.5M
2021-08-06 21.66 21.84 20.92 21.18 1.2M
2021-08-05 21.96 22.30 21.65 21.65 1.0M
2021-08-04 21.90 22.22 21.55 21.95 1.2M
2021-08-03 21.75 22.43 21.75 22.00 1.3M
2021-08-02 20.77 21.99 20.42 21.97 2.2M
2021-07-30 21.33 21.54 20.44 20.77 2.0M
2021-07-29 21.10 21.40 20.33 20.61 1.7M
2021-07-28 21.00 21.29 19.90 20.96 1.8M
2021-07-27 21.43 21.95 20.86 21.05 1.7M
2021-07-26 21.55 21.96 20.60 21.30 1.8M
2021-07-23 22.01 22.20 21.31 21.50 1.5M
2021-07-22 22.45 22.46 21.89 22.02 1.5M
2021-07-21 22.63 23.28 22.10 22.48 2.3M
2021-07-20 21.98 22.86 21.92 22.62 2.3M
2021-07-19 20.92 22.77 20.92 22.49 4.7M
2021-07-16 21.20 21.37 20.80 20.92 1.4M
2021-07-15 21.70 21.93 21.01 21.22 1.6M
2021-07-14 22.19 22.25 21.31 21.64 1.8M
2021-07-13 21.52 22.30 21.50 22.15 2.4M
2021-07-12 20.68 21.74 20.52 21.52 2.2M
2021-07-09 21.05 21.26 20.40 20.68 1.8M
2021-07-08 21.20 21.39 20.33 21.00 2.4M
2021-07-07 20.92 21.88 20.92 21.29 2.4M
2021-07-06 20.70 21.10 20.47 20.92 1.8M
2021-07-05 20.75 20.90 20.45 20.70 1.7M
2021-07-02 20.09 21.00 19.82 20.69 2.2M
2021-07-01 20.26 20.71 20.02 20.09 1.4M
2021-06-30 19.44 20.37 19.20 20.29 1.9M
2021-06-29 19.42 19.58 19.21 19.34 0.8M
2021-06-28 19.02 19.66 19.00 19.40 1.0M
2021-06-25 19.45 19.45 19.02 19.02 1.0M
2021-06-24 19.77 19.77 19.01 19.30 1.1M
2021-06-23 19.62 19.90 19.30 19.68 0.9M
2021-06-22 19.09 19.93 19.08 19.56 0.8M
2021-06-21 19.48 19.70 19.16 19.28 1.0M
2021-06-18 19.90 20.03 19.34 19.48 1.2M
2021-06-17 20.13 20.34 19.73 19.90 1.0M
2021-06-16 19.84 20.34 19.48 19.96 2.1M
2021-06-15 19.56 19.86 19.00 19.85 1.9M
2021-06-11 19.74 19.74 19.23 19.52 1.0M
2021-06-10 19.91 20.13 19.35 19.50 1.6M
2021-06-09 20.01 20.57 19.73 19.90 1.9M
2021-06-08 19.51 20.18 19.28 20.01 1.6M
2021-06-07 19.43 20.32 19.32 19.50 1.5M
2021-06-04 19.30 19.50 19.11 19.43 1.1M
2021-06-03 19.50 19.60 19.15 19.33 0.9M
2021-06-02 19.95 19.95 19.25 19.40 1.4M
2021-06-01 20.21 20.83 19.71 20.00 1.8M
2021-05-31 19.43 20.51 19.14 20.20 2.8M
2021-05-28 19.92 19.99 19.31 19.43 1.4M
2021-05-27 20.06 20.18 19.68 19.80 1.8M
2021-05-26 20.47 20.50 19.81 20.06 1.8M
2021-05-25 20.20 20.61 20.00 20.41 2.2M
2021-05-24 21.47 21.47 20.01 20.52 2.4M
2021-05-21 20.97 21.39 20.65 21.37 2.1M
2021-05-20 20.88 21.70 20.80 20.96 1.7M
2021-05-19 20.46 21.23 20.46 20.96 1.3M
2021-05-18 20.37 20.90 20.05 20.84 2.1M
2021-05-17 21.57 21.84 19.06 20.37 5.9M
2021-05-14 21.30 21.79 21.08 21.24 3.4M
2021-05-13 21.26 21.98 21.18 21.28 3.6M
2021-05-12 21.34 21.38 20.66 21.24 3.1M
2021-05-11 20.20 21.32 20.10 21.21 6.2M
2021-05-10 19.51 20.36 19.34 20.22 4.3M
2021-05-07 19.45 20.20 19.13 19.50 4.1M
2021-05-06 18.31 19.50 18.31 19.49 4.8M
2021-04-30 17.53 18.36 17.52 18.28 2.2M
2021-04-29 18.07 18.38 17.75 17.77 1.6M
2021-04-28 18.36 18.80 17.96 18.19 3.7M
2021-04-27 17.41 18.47 17.41 18.32 3.1M
2021-04-26 17.94 17.97 17.52 17.52 1.8M
2021-04-23 18.09 18.09 17.63 17.82 1.5M
2021-04-22 17.87 18.22 17.78 17.92 1.6M
2021-04-21 17.80 18.17 17.76 17.96 2.0M
2021-04-20 17.92 18.39 17.82 17.95 3.3M
2021-04-19 17.20 18.04 16.97 17.95 3.6M
2021-04-16 16.75 17.55 16.60 17.23 3.4M
2021-04-15 17.51 17.92 16.73 16.75 3.7M
2021-04-14 17.48 17.75 17.11 17.50 2.1M
2021-04-13 18.12 18.44 17.35 17.57 3.6M
2021-04-12 17.30 18.32 17.28 18.10 4.4M
2021-04-09 17.09 17.95 16.38 17.50 7.4M
2021-04-08 16.54 18.50 16.42 17.05 4.7M
2021-04-07 16.87 17.00 16.51 16.55 1.7M
2021-04-06 16.68 17.11 16.45 16.93 2.0M
2021-04-02 17.37 17.43 16.70 16.74 1.5M
2021-04-01 17.02 17.40 16.96 17.22 0.8M
2021-03-31 16.96 17.10 16.88 17.02 0.9M
2021-03-30 17.53 17.65 16.96 17.00 1.9M
2021-03-29 17.48 17.77 17.24 17.46 2.0M
2021-03-26 16.89 17.47 16.78 17.45 2.3M
2021-03-25 16.74 17.00 16.52 16.75 0.9M
2021-03-24 16.75 16.77 16.46 16.69 0.8M
2021-03-23 16.86 16.98 16.54 16.60 1.0M
2021-03-22 16.72 17.01 16.59 16.77 1.2M
2021-03-19 16.80 17.12 16.70 16.72 1.6M
2021-03-18 16.27 17.06 16.27 17.03 2.7M
2021-03-17 16.39 16.66 16.30 16.48 1.4M
2021-03-16 16.00 16.43 15.88 16.43 1.6M
2021-03-15 16.11 16.69 15.93 16.02 2.2M
2021-03-12 15.11 16.17 15.03 16.17 2.2M
2021-03-11 15.12 15.49 14.71 15.30 2.5M
2021-03-10 16.06 16.06 14.96 15.15 2.5M
2021-03-09 16.38 16.59 15.80 15.97 2.3M
2021-03-08 15.84 16.39 15.70 16.23 2.8M
2021-03-05 15.67 15.87 15.56 15.69 1.2M
2021-03-04 15.55 16.29 15.54 15.88 2.4M
2021-03-03 15.07 15.76 14.95 15.67 1.3M
2021-03-02 15.27 15.64 15.00 15.08 1.3M
2021-03-01 15.38 15.67 15.00 15.25 1.5M
2021-02-26 15.46 15.65 15.13 15.24 1.0M
2021-02-25 15.82 15.82 15.12 15.44 1.4M
2021-02-24 15.80 15.85 15.45 15.66 1.1M
2021-02-23 15.75 15.99 15.64 15.79 0.9M
2021-02-22 16.32 16.55 15.72 15.90 2.2M
2021-02-19 15.70 16.76 15.70 16.36 2.0M
2021-02-18 16.21 16.39 15.80 15.93 1.9M
2021-02-10 14.97 16.16 14.97 15.89 2.1M
2021-02-09 15.02 15.80 14.75 15.14 2.2M
2021-02-08 14.58 14.98 14.50 14.90 1.0M
2021-02-05 14.92 15.26 14.75 14.76 1.1M
2021-02-04 15.03 15.40 14.86 15.21 1.4M
2021-02-03 14.59 15.50 14.20 15.13 2.5M
2021-02-02 15.24 15.47 14.51 14.59 2.4M
2021-02-01 15.81 16.17 15.07 15.15 2.5M
2021-01-29 16.11 16.31 15.60 15.81 1.8M
2021-01-28 16.15 16.70 15.66 15.69 3.3M
2021-01-27 15.25 16.35 15.25 16.22 3.3M
2021-01-26 15.87 16.12 15.56 15.57 2.1M
2021-01-25 15.48 16.26 15.40 15.77 3.6M
2021-01-22 14.66 15.47 14.57 15.31 3.2M
2021-01-21 14.65 15.00 14.41 14.75 1.7M
2021-01-20 14.50 15.10 14.46 14.53 1.4M
2021-01-19 14.40 15.10 14.40 14.81 1.9M
2021-01-18 14.25 14.86 14.18 14.53 2.1M
2021-01-15 13.90 14.66 13.68 14.40 2.4M
2021-01-14 12.52 13.99 12.20 13.86 3.2M
2021-01-13 13.22 13.22 12.46 12.70 1.9M
2021-01-12 13.07 13.30 12.79 13.23 1.2M
2021-01-11 13.86 13.86 12.96 13.13 2.7M
2021-01-08 13.82 13.97 13.59 13.73 2.4M
2021-01-07 14.32 14.64 13.80 13.82 3.7M
2021-01-06 14.04 14.66 13.92 14.47 3.2M
2021-01-05 13.70 14.04 13.52 14.03 2.5M
2021-01-04 14.01 14.03 13.64 13.68 3.0M