Dook Media Group

301025
🏛️ china →
9.72
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 21.96 23.95 19.80 21.80 23.8M
2021-12-30 17.60 20.64 17.30 20.64 9.8M
2021-12-29 18.15 18.15 17.16 17.20 3.9M
2021-12-28 17.95 18.28 17.70 18.08 3.3M
2021-12-27 18.23 18.50 17.44 17.93 5.1M
2021-12-24 19.31 20.70 18.68 18.72 7.6M
2021-12-23 19.60 20.98 18.80 19.78 8.2M
2021-12-22 19.10 19.95 18.90 19.70 8.2M
2021-12-21 19.08 19.72 18.92 19.17 5.3M
2021-12-20 19.35 19.96 18.98 19.10 6.3M
2021-12-17 20.30 20.35 19.21 19.75 9.2M
2021-12-16 20.01 20.99 19.26 20.48 13.7M
2021-12-15 19.29 20.79 19.20 20.40 14.2M
2021-12-14 19.59 20.53 19.01 19.54 12.9M
2021-12-13 18.26 21.00 18.11 19.29 11.4M
2021-12-10 17.60 18.79 17.52 18.38 7.6M
2021-12-09 17.09 18.49 17.09 17.77 4.9M
2021-12-08 16.81 17.48 16.73 17.35 3.5M
2021-12-07 16.92 17.37 16.54 17.00 4.2M
2021-12-06 17.72 17.72 16.63 16.71 4.7M
2021-12-03 17.72 17.93 17.58 17.72 3.2M
2021-12-02 18.92 18.96 17.65 17.72 7.2M
2021-12-01 18.67 19.16 18.50 19.09 5.7M
2021-11-30 19.06 19.34 18.35 18.76 8.3M
2021-11-29 19.96 20.78 19.24 19.32 10.8M
2021-11-26 18.88 19.98 18.63 19.98 10.8M
2021-11-25 18.91 19.90 18.70 19.09 11.6M
2021-11-24 18.47 19.67 18.10 19.35 14.0M
2021-11-23 18.05 18.50 17.74 18.31 6.1M
2021-11-22 18.30 18.64 17.83 17.97 4.8M
2021-11-19 17.31 18.08 17.20 17.94 5.9M
2021-11-18 18.53 18.65 17.37 17.52 8.2M
2021-11-17 18.51 18.94 18.31 18.61 5.9M
2021-11-16 19.31 19.75 18.03 18.68 10.0M
2021-11-15 18.59 19.65 18.39 19.31 12.2M
2021-11-12 18.81 19.01 18.20 18.69 12.1M
2021-11-11 17.79 21.18 17.52 19.59 18.3M
2021-11-10 18.10 18.78 17.50 17.91 11.9M
2021-11-09 18.11 18.54 17.60 18.30 12.5M
2021-11-08 18.40 20.21 18.02 18.35 21.6M
2021-11-05 15.01 18.16 15.01 18.16 13.5M
2021-11-04 14.97 15.37 14.89 15.13 4.0M
2021-11-03 14.61 15.20 14.53 14.92 3.5M
2021-11-02 15.04 15.43 14.55 14.61 4.6M
2021-11-01 15.00 15.44 14.91 15.25 4.1M
2021-10-29 15.00 15.30 14.66 15.12 4.6M
2021-10-28 14.53 15.47 14.34 15.33 6.6M
2021-10-27 15.01 15.07 14.47 14.75 4.4M
2021-10-26 15.82 15.82 14.98 15.12 6.5M
2021-10-25 15.85 16.15 15.05 15.79 8.7M
2021-10-22 17.56 18.72 16.43 16.66 10.9M
2021-10-21 17.33 17.49 16.81 17.29 6.6M
2021-10-20 17.14 17.70 16.72 17.66 10.3M
2021-10-19 17.27 17.50 16.82 17.22 7.6M
2021-10-18 17.70 18.04 17.28 17.76 9.2M
2021-10-15 17.09 18.50 16.54 18.27 13.4M
2021-10-14 16.70 18.65 16.47 17.72 17.9M
2021-10-13 14.95 17.69 14.95 17.69 12.1M
2021-10-12 14.58 14.95 14.40 14.74 2.6M
2021-10-11 14.71 15.15 14.61 14.62 2.5M
2021-10-08 14.60 14.94 14.56 14.67 2.6M
2021-09-30 14.40 14.59 14.29 14.35 2.3M
2021-09-29 15.40 15.40 14.11 14.13 4.4M
2021-09-28 15.29 15.76 15.25 15.41 3.0M
2021-09-27 16.05 16.13 15.34 15.52 5.4M
2021-09-24 15.47 16.87 15.37 16.43 8.4M
2021-09-23 16.18 16.72 15.79 15.82 6.4M
2021-09-22 15.25 16.50 15.21 16.01 7.2M
2021-09-17 15.60 15.68 15.01 15.18 4.7M
2021-09-16 15.92 16.50 15.71 15.72 4.9M
2021-09-15 16.05 16.68 15.79 16.20 4.4M
2021-09-14 16.18 16.35 15.97 16.09 3.6M
2021-09-13 16.68 16.70 16.11 16.16 4.2M
2021-09-10 17.08 17.23 16.71 16.71 4.2M
2021-09-09 17.50 17.66 17.03 17.08 6.6M
2021-09-08 17.49 18.43 17.26 17.98 8.1M
2021-09-07 17.45 17.70 17.28 17.48 3.7M
2021-09-06 17.35 17.65 16.94 17.55 4.8M
2021-09-03 17.10 17.65 17.10 17.45 5.4M
2021-09-02 17.38 17.42 16.92 17.05 4.0M
2021-09-01 17.07 17.34 16.62 17.25 5.1M
2021-08-31 17.58 17.85 17.01 17.26 5.6M
2021-08-30 18.15 18.21 17.23 17.40 6.1M
2021-08-27 18.40 18.59 17.78 17.92 5.4M
2021-08-26 19.20 19.20 18.30 18.33 7.2M
2021-08-25 19.37 19.81 19.08 19.23 6.7M
2021-08-24 19.10 19.46 18.82 19.15 7.7M
2021-08-23 19.06 19.55 18.89 19.20 8.9M
2021-08-20 21.04 21.48 19.01 19.02 15.6M
2021-08-19 22.26 24.24 22.17 22.25 15.4M
2021-08-18 20.60 23.20 20.55 22.72 14.1M
2021-08-17 20.61 22.30 20.61 21.33 11.5M
2021-08-16 20.80 21.20 20.45 20.83 7.8M
2021-08-13 20.96 22.28 19.85 21.39 13.4M
2021-08-12 20.63 22.48 20.63 21.26 11.4M
2021-08-11 21.39 21.47 20.54 20.81 7.8M
2021-08-10 21.16 21.70 20.80 21.45 9.2M
2021-08-09 21.03 22.35 20.50 21.70 10.3M
2021-08-06 21.02 21.58 20.45 21.18 10.5M
2021-08-05 23.50 24.97 21.88 21.90 14.1M
2021-08-04 24.20 24.80 23.01 23.78 14.6M
2021-08-03 22.37 27.00 21.75 25.89 21.7M
2021-08-02 22.86 24.77 21.60 23.05 18.9M
2021-07-30 27.00 31.00 25.20 26.57 28.4M
2021-07-29 26.58 26.59 26.00 26.59 7.9M
2021-07-28 18.63 22.16 18.60 22.16 16.4M
2021-07-27 18.90 19.46 18.11 18.47 13.4M
2021-07-26 18.36 20.27 17.83 19.51 16.9M
2021-07-23 19.55 21.13 18.61 19.08 17.6M
2021-07-22 21.25 21.50 19.78 19.97 19.5M
2021-07-21 21.66 25.66 21.21 23.10 22.4M
2021-07-20 26.11 28.79 22.64 23.50 26.1M
2021-07-19 13.95 31.66 13.95 31.66 28.8M