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
2022-12-30 9.58 10.57 9.56 10.13 8.5M
2022-12-29 9.62 9.83 9.56 9.57 2.3M
2022-12-28 9.80 9.89 9.50 9.61 2.4M
2022-12-27 9.87 9.98 9.64 9.76 1.8M
2022-12-26 9.91 10.02 9.79 9.85 2.3M
2022-12-23 9.51 10.01 9.41 9.88 3.9M
2022-12-22 9.58 9.85 9.49 9.56 2.3M
2022-12-21 9.65 9.78 9.54 9.58 2.2M
2022-12-20 10.01 10.08 9.61 9.63 3.1M
2022-12-19 10.23 10.32 9.91 9.98 2.6M
2022-12-16 10.63 10.64 10.20 10.23 3.1M
2022-12-15 10.59 10.83 10.41 10.66 3.4M
2022-12-14 10.23 10.65 10.22 10.50 3.3M
2022-12-13 10.27 10.58 10.23 10.33 3.4M
2022-12-12 10.44 10.49 10.21 10.24 2.5M
2022-12-09 10.60 10.60 10.36 10.44 3.3M
2022-12-08 10.70 10.77 10.44 10.55 2.6M
2022-12-07 10.79 10.84 10.57 10.70 3.2M
2022-12-06 10.95 11.05 10.72 10.77 4.3M
2022-12-05 10.95 11.13 10.83 11.02 5.8M
2022-12-02 10.74 11.04 10.64 10.90 7.0M
2022-12-01 10.72 10.93 10.60 10.71 6.3M
2022-11-30 10.70 10.99 10.49 10.80 8.9M
2022-11-29 10.20 10.75 10.20 10.69 6.9M
2022-11-28 10.03 10.68 9.85 10.41 7.1M
2022-11-25 10.06 10.38 10.04 10.19 3.3M
2022-11-24 10.15 10.35 10.06 10.11 3.0M
2022-11-23 10.50 10.50 9.93 10.10 4.5M
2022-11-22 10.39 10.71 10.32 10.45 4.5M
2022-11-21 10.64 10.78 10.26 10.44 4.3M
2022-11-18 10.78 11.20 10.60 10.64 7.3M
2022-11-17 10.98 11.09 10.61 10.84 9.9M
2022-11-16 10.48 11.49 10.48 11.02 13.3M
2022-11-15 10.43 10.84 10.30 10.58 3.2M
2022-11-14 10.55 10.63 10.40 10.43 2.9M
2022-11-11 10.97 10.97 10.47 10.48 5.7M
2022-11-10 10.41 10.74 10.39 10.65 4.8M
2022-11-09 10.48 10.83 10.34 10.51 3.7M
2022-11-08 10.46 10.64 10.35 10.48 3.6M
2022-11-07 10.17 10.66 10.11 10.54 5.9M
2022-11-04 10.00 10.27 9.97 10.17 3.9M
2022-11-03 10.05 10.22 9.91 10.00 3.6M
2022-11-02 9.86 10.38 9.86 10.22 6.0M
2022-11-01 9.52 9.84 9.45 9.82 3.3M
2022-10-31 9.39 9.62 9.17 9.47 2.6M
2022-10-28 9.79 9.79 9.19 9.24 2.9M
2022-10-27 9.64 9.88 9.54 9.74 2.7M
2022-10-26 9.35 9.72 9.32 9.58 3.1M
2022-10-25 9.46 9.58 9.09 9.29 2.5M
2022-10-24 9.74 9.93 9.42 9.42 3.3M
2022-10-21 9.85 9.89 9.64 9.66 2.0M
2022-10-20 9.90 10.04 9.76 9.84 2.7M
2022-10-19 10.00 10.07 9.82 9.85 3.8M
2022-10-18 10.22 10.35 10.03 10.06 5.4M
2022-10-17 9.83 10.21 9.77 10.08 4.3M
2022-10-14 9.61 9.91 9.51 9.85 3.9M
2022-10-13 9.30 9.82 9.25 9.61 4.1M
2022-10-12 9.09 9.36 9.05 9.34 2.5M
2022-10-11 9.15 9.15 8.90 9.09 1.8M
2022-10-10 9.39 9.39 8.99 9.05 2.2M
2022-09-30 9.55 9.68 9.25 9.25 2.9M
2022-09-29 9.96 10.01 9.39 9.47 4.0M
2022-09-28 10.18 10.23 9.80 9.80 3.0M
2022-09-27 9.92 10.25 9.91 10.23 3.0M
2022-09-26 10.10 10.28 9.92 9.94 3.8M
2022-09-23 10.80 10.95 10.31 10.35 5.0M
2022-09-22 11.08 11.16 10.85 10.85 3.3M
2022-09-21 11.00 11.14 10.60 11.13 4.2M
2022-09-20 10.82 11.15 10.82 11.06 4.3M
2022-09-19 11.31 11.33 10.74 10.80 5.8M
2022-09-16 12.16 12.19 11.31 11.41 10.1M
2022-09-15 12.00 12.61 11.91 12.28 13.4M
2022-09-14 12.00 12.12 11.80 11.95 5.1M
2022-09-13 12.39 12.40 11.97 12.25 6.7M
2022-09-09 12.10 12.37 11.73 12.35 10.1M
2022-09-08 12.06 12.31 11.96 12.02 7.4M
2022-09-07 12.35 12.48 12.01 12.09 9.8M
2022-09-06 12.61 12.65 12.21 12.40 11.7M
2022-09-05 12.51 12.74 12.14 12.74 13.8M
2022-09-02 12.76 13.31 12.65 12.90 19.6M
2022-09-01 13.30 13.43 12.50 12.98 27.4M
2022-08-31 11.50 13.99 11.42 13.99 27.9M
2022-08-30 11.45 12.00 11.27 11.66 8.2M
2022-08-29 10.90 11.18 10.75 11.15 2.9M
2022-08-26 10.97 11.35 10.85 11.06 3.5M
2022-08-25 11.26 11.30 10.70 10.99 4.6M
2022-08-24 11.10 11.78 10.92 11.34 7.0M
2022-08-23 11.35 11.39 11.10 11.17 1.8M
2022-08-22 11.06 11.42 10.92 11.33 2.2M
2022-08-19 11.32 11.58 11.11 11.12 4.3M
2022-08-18 11.50 11.54 11.24 11.26 2.1M
2022-08-17 11.46 11.56 11.40 11.50 2.0M
2022-08-16 11.55 11.57 11.39 11.46 1.1M
2022-08-15 11.58 11.61 11.35 11.46 1.6M
2022-08-12 11.60 11.64 11.42 11.57 1.7M
2022-08-11 11.37 11.63 11.35 11.56 2.3M
2022-08-10 11.38 11.48 11.25 11.35 1.4M
2022-08-09 11.55 11.57 11.27 11.38 1.7M
2022-08-08 11.50 11.55 11.32 11.50 1.5M
2022-08-05 11.37 11.51 11.29 11.49 2.2M
2022-08-04 11.05 11.33 11.05 11.29 2.4M
2022-08-03 11.08 11.38 10.97 11.05 3.4M
2022-08-02 11.98 12.01 10.81 11.01 4.4M
2022-08-01 11.95 12.03 11.75 11.95 2.7M
2022-07-29 12.20 12.22 11.88 11.95 2.9M
2022-07-28 12.06 12.21 12.03 12.14 3.1M
2022-07-27 12.04 12.20 11.96 12.04 2.2M
2022-07-26 12.03 12.24 11.89 12.16 3.0M
2022-07-25 12.01 12.45 11.93 12.14 3.5M
2022-07-22 12.22 12.34 11.86 11.98 3.1M
2022-07-21 12.15 12.45 12.05 12.28 3.7M
2022-07-20 12.22 12.30 12.13 12.16 1.9M
2022-07-19 11.93 12.29 11.93 12.22 2.1M
2022-07-18 11.80 12.10 11.77 12.01 1.3M
2022-07-15 12.10 12.10 11.73 11.79 1.2M
2022-07-14 11.94 12.11 11.89 12.03 1.0M
2022-07-13 11.88 12.11 11.81 12.03 1.2M
2022-07-12 12.08 12.10 11.75 11.76 1.5M
2022-07-11 12.18 12.28 12.04 12.17 1.2M
2022-07-08 12.04 12.35 12.03 12.18 1.3M
2022-07-07 12.11 12.27 12.01 12.06 1.1M
2022-07-06 12.29 12.36 12.10 12.20 1.2M
2022-07-05 12.77 12.77 12.16 12.27 3.2M
2022-07-04 12.72 12.86 12.52 12.77 1.2M
2022-07-01 13.08 13.13 12.63 12.69 3.4M
2022-06-30 13.00 13.45 12.93 13.18 3.3M
2022-06-29 13.18 13.46 12.95 12.96 3.5M
2022-06-28 13.06 13.32 12.95 13.28 3.3M
2022-06-27 13.06 13.32 12.98 13.11 2.3M
2022-06-24 12.92 13.18 12.90 13.06 2.3M
2022-06-23 13.02 13.20 12.89 13.12 2.7M
2022-06-22 13.51 13.66 13.00 13.09 5.1M
2022-06-21 13.05 13.95 12.85 13.71 7.0M
2022-06-20 13.10 13.30 12.97 13.04 2.4M
2022-06-17 13.46 13.55 12.97 13.14 4.8M
2022-06-16 13.05 13.95 12.95 13.65 6.6M
2022-06-15 12.98 13.15 12.84 13.03 2.4M
2022-06-14 13.23 13.33 12.50 12.93 2.5M
2022-06-13 12.92 13.31 12.91 13.17 1.9M
2022-06-10 12.90 13.18 12.83 13.03 2.1M
2022-06-09 13.27 13.64 12.90 12.90 3.9M
2022-06-08 13.50 13.69 12.89 13.37 3.8M
2022-06-07 13.77 14.02 13.41 13.60 3.5M
2022-06-06 13.69 13.92 13.49 13.89 3.6M
2022-06-02 13.66 13.91 13.26 13.49 4.0M
2022-06-01 13.73 14.19 13.61 13.68 4.9M
2022-05-31 13.90 14.40 13.60 13.85 6.4M
2022-05-30 13.88 14.15 13.55 13.94 6.6M
2022-05-27 14.18 14.49 13.80 13.90 6.8M
2022-05-26 14.20 14.88 13.66 14.42 9.7M
2022-05-25 13.55 15.22 13.25 14.74 11.8M
2022-05-24 15.50 15.60 13.72 13.90 13.2M
2022-05-23 14.82 14.82 14.82 14.82 2.8M
2022-05-20 12.18 12.44 12.11 12.35 1.5M
2022-05-19 12.20 12.20 11.97 12.12 1.6M
2022-05-18 12.24 12.57 12.13 12.26 1.5M
2022-05-17 12.26 12.38 11.94 12.20 1.6M
2022-05-16 12.28 12.43 12.15 12.27 1.5M
2022-05-13 12.13 12.36 12.09 12.22 1.2M
2022-05-12 12.01 12.45 11.96 12.25 1.8M
2022-05-11 12.26 12.48 12.01 12.01 2.4M
2022-05-10 11.95 12.29 11.71 12.26 1.9M
2022-05-09 11.70 12.26 11.67 12.10 1.8M
2022-05-06 11.50 11.97 11.34 11.76 1.7M
2022-05-05 11.55 11.89 11.21 11.73 1.7M
2022-04-29 11.02 11.63 11.02 11.55 2.1M
2022-04-28 11.39 11.40 10.95 10.98 1.6M
2022-04-27 10.98 11.50 10.65 11.48 2.2M
2022-04-26 11.38 11.64 10.91 11.08 2.4M
2022-04-25 12.47 12.48 11.25 11.27 2.9M
2022-04-22 12.82 12.97 12.43 12.53 2.1M
2022-04-21 13.64 13.81 12.70 12.89 2.6M
2022-04-20 13.98 14.23 13.61 13.74 2.0M
2022-04-19 13.50 14.12 13.50 14.10 2.4M
2022-04-18 13.43 13.71 13.11 13.65 1.3M
2022-04-15 13.85 14.02 13.28 13.45 2.1M
2022-04-14 13.50 14.06 13.50 13.89 2.4M
2022-04-13 14.34 14.45 13.55 13.57 3.1M
2022-04-12 14.23 14.78 14.07 14.47 1.9M
2022-04-11 14.85 14.98 14.00 14.23 2.9M
2022-04-08 15.95 15.95 14.66 14.96 5.1M
2022-04-07 16.38 16.45 15.78 15.95 3.3M
2022-04-06 15.79 16.44 15.70 16.36 4.6M
2022-04-01 15.63 16.20 15.28 15.88 4.0M
2022-03-31 15.59 15.87 15.40 15.63 2.5M
2022-03-30 16.22 16.22 15.33 15.69 2.5M
2022-03-29 16.16 16.40 15.67 15.80 3.3M
2022-03-28 16.01 16.58 15.91 16.30 4.5M
2022-03-25 15.60 16.48 15.60 16.02 4.1M
2022-03-24 16.00 16.00 15.51 15.53 2.3M
2022-03-23 16.21 16.43 15.95 16.00 2.7M
2022-03-22 16.18 16.50 15.93 16.26 3.2M
2022-03-21 15.90 16.39 15.80 16.22 3.7M
2022-03-18 15.33 16.00 15.33 15.87 3.5M
2022-03-17 15.45 15.83 15.20 15.41 3.7M
2022-03-16 14.86 15.32 14.49 15.18 3.2M
2022-03-15 15.48 15.65 14.51 14.62 3.3M
2022-03-14 15.90 15.99 15.53 15.55 2.5M
2022-03-11 15.68 16.13 15.27 16.13 3.9M
2022-03-10 16.08 16.38 15.71 16.01 3.7M
2022-03-09 15.50 15.98 14.71 15.62 3.9M
2022-03-08 16.36 16.62 15.45 15.45 4.2M
2022-03-07 15.91 16.94 15.74 16.53 5.8M
2022-03-04 15.84 16.36 15.81 16.06 3.4M
2022-03-03 16.36 16.39 15.91 16.01 2.9M
2022-03-02 16.14 16.42 16.08 16.30 2.6M
2022-03-01 16.35 16.52 16.13 16.32 2.9M
2022-02-28 16.48 16.48 15.60 16.35 3.9M
2022-02-25 16.85 16.97 16.41 16.50 3.3M
2022-02-24 17.59 17.69 16.12 16.68 7.1M
2022-02-23 17.41 17.79 17.25 17.73 4.0M
2022-02-22 17.93 18.18 17.17 17.40 4.8M
2022-02-21 17.26 18.13 17.21 18.08 6.0M
2022-02-18 17.39 17.72 17.03 17.29 3.8M
2022-02-17 17.83 18.17 17.28 17.52 4.6M
2022-02-16 17.99 18.29 17.58 17.95 4.5M
2022-02-15 18.23 18.55 17.72 17.92 4.8M
2022-02-14 17.79 18.70 17.79 18.27 5.7M
2022-02-11 18.40 18.60 17.60 17.67 6.7M
2022-02-10 18.34 19.22 17.96 18.68 8.0M
2022-02-09 17.99 18.50 17.53 18.29 6.1M
2022-02-08 17.92 18.58 17.70 17.99 6.2M
2022-02-07 16.98 18.59 16.96 17.90 7.7M
2022-01-28 16.50 17.50 16.38 16.83 6.5M
2022-01-27 20.07 20.20 16.40 16.79 11.5M
2022-01-26 21.41 21.90 19.72 20.49 11.0M
2022-01-25 21.31 22.80 20.51 22.05 16.9M
2022-01-24 19.94 21.94 19.40 21.53 13.2M
2022-01-21 19.25 21.99 19.08 20.70 12.5M
2022-01-20 21.04 21.35 19.58 19.72 8.9M
2022-01-19 18.60 22.70 18.60 20.93 14.2M
2022-01-18 20.60 20.82 18.80 18.92 9.2M
2022-01-17 20.01 21.19 19.70 20.89 7.1M
2022-01-14 21.30 21.49 20.32 20.45 7.9M
2022-01-13 20.66 21.80 19.82 21.65 10.7M
2022-01-12 20.31 21.00 20.11 20.89 6.2M
2022-01-11 20.70 21.27 20.10 20.39 6.5M
2022-01-10 20.45 20.97 19.39 20.74 6.2M
2022-01-07 22.00 22.12 20.30 20.76 10.1M
2022-01-06 21.31 22.64 20.65 22.18 12.2M
2022-01-05 21.80 23.60 21.40 21.68 15.0M
2022-01-04 21.08 23.32 20.70 22.80 18.5M