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
2023-12-29 10.79 11.58 10.75 11.35 11.6M
2023-12-28 10.56 10.86 10.28 10.78 7.3M
2023-12-27 10.65 10.78 10.46 10.57 6.4M
2023-12-26 11.08 11.22 10.55 10.65 8.7M
2023-12-25 11.52 12.08 10.91 11.08 13.4M
2023-12-22 12.80 12.89 11.81 11.92 22.6M
2023-12-21 13.14 13.45 12.62 12.88 21.9M
2023-12-20 14.47 14.69 13.36 13.62 29.3M
2023-12-19 12.91 15.66 12.91 14.50 33.5M
2023-12-18 13.07 13.68 12.89 13.05 16.2M
2023-12-15 12.63 13.33 12.60 13.07 13.4M
2023-12-14 12.72 13.10 12.61 12.78 9.4M
2023-12-13 12.82 13.28 12.76 12.79 14.7M
2023-12-12 13.37 13.80 12.86 13.10 21.9M
2023-12-11 12.26 12.79 12.20 12.77 9.3M
2023-12-08 12.60 13.07 12.30 12.38 11.7M
2023-12-07 12.30 13.00 12.25 12.74 12.9M
2023-12-06 11.94 12.47 11.77 12.32 5.6M
2023-12-05 12.20 12.36 11.96 12.00 3.2M
2023-12-04 12.11 12.48 12.11 12.26 5.6M
2023-12-01 11.65 12.30 11.55 12.25 6.0M
2023-11-30 11.72 11.81 11.48 11.67 2.7M
2023-11-29 11.68 11.85 11.60 11.67 3.3M
2023-11-28 11.72 11.82 11.55 11.80 3.2M
2023-11-27 11.82 11.88 11.60 11.75 5.1M
2023-11-24 12.19 12.36 11.80 11.90 5.6M
2023-11-23 12.15 12.39 11.89 12.14 5.3M
2023-11-22 12.15 12.44 12.14 12.22 6.8M
2023-11-21 12.17 12.40 12.13 12.19 7.1M
2023-11-20 12.37 12.45 12.03 12.16 8.7M
2023-11-17 11.95 12.59 11.92 12.25 13.9M
2023-11-16 11.69 12.55 11.67 12.11 12.9M
2023-11-15 11.80 11.96 11.73 11.75 4.2M
2023-11-14 11.83 11.94 11.65 11.73 3.0M
2023-11-13 11.62 12.02 11.55 11.87 4.3M
2023-11-10 11.67 11.81 11.47 11.57 3.9M
2023-11-09 12.09 12.19 11.71 11.76 6.1M
2023-11-08 11.69 12.29 11.65 12.16 10.5M
2023-11-07 11.71 11.73 11.48 11.65 4.9M
2023-11-06 11.04 11.75 11.04 11.68 7.7M
2023-11-03 11.05 11.16 10.82 11.04 3.7M
2023-11-02 10.82 11.22 10.82 11.00 4.6M
2023-11-01 10.59 11.05 10.59 10.82 2.6M
2023-10-31 10.57 10.93 10.57 10.73 3.0M
2023-10-30 10.33 10.67 10.25 10.63 3.1M
2023-10-27 10.38 10.41 10.18 10.33 2.6M
2023-10-26 10.24 10.53 10.23 10.34 2.9M
2023-10-25 10.42 10.51 10.28 10.33 3.1M
2023-10-24 9.85 10.48 9.85 10.39 4.1M
2023-10-23 10.10 10.23 9.78 9.84 2.3M
2023-10-20 10.36 10.51 10.08 10.14 2.4M
2023-10-19 10.57 10.68 10.32 10.34 3.1M
2023-10-18 10.76 10.84 10.50 10.57 1.9M
2023-10-17 10.84 10.95 10.75 10.83 1.9M
2023-10-16 10.95 11.09 10.77 10.89 2.6M
2023-10-13 10.91 11.09 10.88 10.98 2.9M
2023-10-12 11.23 11.24 10.90 10.90 3.9M
2023-10-11 11.25 11.41 10.60 11.19 7.3M
2023-10-10 11.13 11.47 11.08 11.35 4.3M
2023-10-09 11.36 11.44 11.04 11.09 4.0M
2023-09-28 11.27 11.59 11.16 11.48 5.7M
2023-09-27 10.83 11.41 10.74 11.20 5.5M
2023-09-26 10.65 10.95 10.62 10.83 3.1M
2023-09-25 10.86 10.99 10.62 10.66 2.3M
2023-09-22 10.28 10.92 10.28 10.89 4.8M
2023-09-21 10.52 10.63 10.31 10.33 1.8M
2023-09-20 10.61 10.72 10.47 10.49 1.3M
2023-09-19 10.72 10.85 10.61 10.63 1.6M
2023-09-18 10.66 10.80 10.45 10.77 1.9M
2023-09-15 10.65 10.75 10.59 10.62 1.5M
2023-09-14 10.80 10.83 10.59 10.66 2.3M
2023-09-13 11.10 11.12 10.79 10.88 2.7M
2023-09-12 11.18 11.20 11.00 11.04 2.9M
2023-09-11 11.08 11.29 11.02 11.22 3.0M
2023-09-08 11.30 11.32 11.03 11.08 3.3M
2023-09-07 11.35 11.59 11.29 11.36 4.1M
2023-09-06 11.50 11.53 11.30 11.35 3.2M
2023-09-05 11.77 11.79 11.47 11.56 3.7M
2023-09-04 11.82 11.96 11.67 11.82 3.2M
2023-09-01 11.89 12.09 11.76 11.82 3.9M
2023-08-31 12.15 12.22 11.92 11.96 4.4M
2023-08-30 12.06 12.38 11.82 12.21 8.4M
2023-08-29 11.30 12.18 11.29 12.06 9.4M
2023-08-28 12.86 13.11 11.68 11.72 11.9M
2023-08-25 11.71 12.66 11.65 12.08 15.3M
2023-08-24 11.30 12.29 11.28 12.03 12.2M
2023-08-23 11.35 11.54 11.20 11.24 4.4M
2023-08-22 10.99 11.38 10.99 11.37 5.7M
2023-08-21 11.01 11.28 10.92 10.97 3.0M
2023-08-18 11.34 11.52 11.01 11.04 4.8M
2023-08-17 11.54 11.57 11.26 11.42 4.0M
2023-08-16 11.82 11.93 11.36 11.48 4.7M
2023-08-15 12.25 12.25 11.81 11.89 4.0M
2023-08-14 11.95 12.32 11.61 12.28 5.8M
2023-08-11 12.38 12.55 11.98 12.04 6.6M
2023-08-10 12.30 12.84 12.26 12.48 8.2M
2023-08-09 12.21 12.70 12.21 12.33 10.4M
2023-08-08 12.15 12.99 12.00 12.69 17.7M
2023-08-07 11.73 12.15 11.71 12.15 6.6M
2023-08-04 11.57 11.83 11.53 11.75 3.2M
2023-08-03 11.61 11.69 11.48 11.54 1.8M
2023-08-02 11.68 11.74 11.53 11.63 1.9M
2023-08-01 11.81 11.89 11.66 11.70 2.3M
2023-07-31 11.38 11.88 11.38 11.81 3.9M
2023-07-28 11.57 11.57 11.28 11.44 3.0M
2023-07-27 11.85 11.89 11.49 11.50 4.3M
2023-07-26 12.19 12.26 11.79 11.88 4.3M
2023-07-25 12.10 12.33 12.01 12.19 4.4M
2023-07-24 11.80 12.14 11.72 12.02 3.7M
2023-07-21 11.82 12.00 11.65 11.85 3.6M
2023-07-20 11.90 12.09 11.79 11.88 3.7M
2023-07-19 11.84 12.07 11.84 11.98 2.7M
2023-07-18 12.03 12.10 11.82 11.87 3.4M
2023-07-17 12.29 12.33 11.96 12.06 5.5M
2023-07-14 12.07 12.50 12.05 12.33 8.5M
2023-07-13 11.75 12.17 11.73 12.06 6.6M
2023-07-12 11.99 12.04 11.69 11.73 3.9M
2023-07-11 12.10 12.20 11.87 11.95 3.6M
2023-07-10 11.89 12.09 11.89 12.07 4.6M
2023-07-07 11.78 11.95 11.47 11.82 4.8M
2023-07-06 11.85 12.09 11.83 11.90 3.4M
2023-07-05 12.08 12.17 11.83 11.87 4.9M
2023-07-04 11.97 12.17 11.95 12.12 4.2M
2023-07-03 12.20 12.28 11.80 12.05 5.5M
2023-06-30 12.23 12.34 12.02 12.22 5.8M
2023-06-29 12.06 12.30 12.05 12.22 4.9M
2023-06-28 12.50 12.52 11.74 12.15 7.3M
2023-06-27 12.52 12.69 12.48 12.59 5.4M
2023-06-26 13.37 13.56 12.37 12.46 9.6M
2023-06-21 14.52 14.62 13.36 13.39 16.7M
2023-06-20 14.37 15.16 14.28 14.70 18.7M
2023-06-19 14.64 14.78 14.23 14.43 8.4M
2023-06-16 14.11 14.64 13.90 14.31 9.7M
2023-06-15 14.56 14.89 14.27 14.29 12.3M
2023-06-14 14.39 15.06 14.37 14.66 15.0M
2023-06-13 14.58 14.85 14.33 14.53 12.9M
2023-06-12 14.53 14.79 14.28 14.34 14.6M
2023-06-09 14.62 15.45 14.40 14.77 18.3M
2023-06-08 14.70 14.79 14.28 14.77 14.1M
2023-06-07 14.26 15.06 13.78 14.97 21.5M
2023-06-06 14.28 14.65 14.03 14.15 14.7M
2023-06-05 14.00 14.68 13.69 14.51 19.4M
2023-06-02 14.00 14.18 13.64 14.04 15.4M
2023-06-01 13.23 14.29 13.23 14.13 19.2M
2023-05-31 13.54 13.89 13.40 13.41 12.3M
2023-05-30 13.29 13.96 12.87 13.76 17.9M
2023-05-29 12.70 13.26 12.65 13.25 13.2M
2023-05-26 12.60 13.03 12.43 12.83 11.0M
2023-05-25 12.91 13.10 12.38 12.62 11.7M
2023-05-24 13.15 13.38 12.98 13.08 8.9M
2023-05-23 13.70 13.75 13.14 13.19 10.1M
2023-05-22 13.70 13.91 13.36 13.67 9.8M
2023-05-19 14.74 14.74 13.71 13.72 18.3M
2023-05-18 14.51 14.87 14.13 14.72 18.6M
2023-05-17 15.08 15.46 14.32 14.50 22.4M
2023-05-16 16.50 17.04 15.37 15.60 24.1M
2023-05-15 18.05 18.50 15.91 16.81 27.3M
2023-05-12 17.72 18.29 17.16 18.25 30.0M
2023-05-11 16.17 19.60 15.86 18.86 39.0M
2023-05-10 15.17 17.17 15.15 16.52 33.5M
2023-05-09 15.35 16.12 14.91 15.55 29.6M
2023-05-08 13.94 16.58 13.46 16.09 37.6M
2023-05-05 14.55 14.68 13.74 13.82 17.1M
2023-05-04 14.00 15.05 14.00 15.05 20.4M
2023-04-28 12.71 14.28 12.71 14.02 15.1M
2023-04-27 14.25 15.70 13.28 13.41 18.5M
2023-04-26 15.95 15.95 13.80 14.71 19.3M
2023-04-25 15.31 16.00 14.82 15.94 25.3M
2023-04-24 14.30 15.14 13.49 15.10 17.9M
2023-04-21 14.40 15.50 14.28 14.40 18.5M
2023-04-20 14.30 15.30 14.06 15.00 17.5M
2023-04-19 13.85 14.69 13.74 14.20 14.7M
2023-04-18 14.06 14.15 13.50 13.99 9.7M
2023-04-17 14.92 15.00 14.07 14.13 14.7M
2023-04-14 14.57 15.34 13.90 15.22 20.3M
2023-04-13 14.51 16.07 14.46 14.66 25.1M
2023-04-12 13.76 15.23 13.65 14.95 27.0M
2023-04-11 12.80 14.28 12.66 13.82 23.2M
2023-04-10 13.03 13.53 12.63 12.66 14.0M
2023-04-07 12.31 13.17 12.20 12.98 14.1M
2023-04-06 12.70 12.70 12.26 12.30 10.6M
2023-04-04 12.83 13.49 12.50 13.06 15.2M
2023-04-03 12.33 12.98 12.33 12.93 15.2M
2023-03-31 12.49 12.65 12.01 12.53 11.3M
2023-03-30 13.19 13.19 12.41 12.46 16.2M
2023-03-29 12.60 13.50 12.33 13.30 22.7M
2023-03-28 12.07 13.88 11.90 12.96 27.8M
2023-03-27 12.30 12.39 11.90 12.25 12.6M
2023-03-24 11.90 12.64 11.80 12.54 17.1M
2023-03-23 12.12 12.24 11.84 11.96 9.7M
2023-03-22 12.00 12.27 11.84 12.27 13.3M
2023-03-21 11.69 12.05 11.52 12.04 11.3M
2023-03-20 11.70 11.94 11.56 11.61 6.6M
2023-03-17 11.35 11.69 11.30 11.64 8.3M
2023-03-16 11.29 11.41 11.08 11.25 3.9M
2023-03-15 11.63 11.64 11.23 11.39 6.3M
2023-03-14 11.37 11.69 11.31 11.63 8.0M
2023-03-13 11.29 11.41 11.01 11.41 2.9M
2023-03-10 11.26 11.64 11.22 11.39 3.7M
2023-03-09 11.20 11.41 11.08 11.37 2.7M
2023-03-08 10.89 11.16 10.89 11.16 2.2M
2023-03-07 11.18 11.26 10.88 10.91 2.4M
2023-03-06 11.35 11.42 11.15 11.20 2.7M
2023-03-03 11.47 11.63 11.22 11.29 3.3M
2023-03-02 11.31 11.60 11.29 11.52 5.2M
2023-03-01 10.96 11.31 10.96 11.28 4.1M
2023-02-28 10.88 11.04 10.80 10.99 2.3M
2023-02-27 11.08 11.14 10.78 10.80 3.4M
2023-02-24 11.14 11.21 10.96 11.09 3.0M
2023-02-23 11.52 11.53 11.02 11.10 5.1M
2023-02-22 11.32 11.55 11.10 11.52 4.4M
2023-02-21 11.63 11.73 11.32 11.42 3.9M
2023-02-20 11.32 11.70 11.32 11.58 4.0M
2023-02-17 11.55 11.77 11.30 11.32 5.0M
2023-02-16 11.80 12.06 11.36 11.46 7.5M
2023-02-15 11.55 11.86 11.48 11.80 5.6M
2023-02-14 11.65 11.74 11.46 11.55 5.3M
2023-02-13 11.69 11.80 11.47 11.69 8.2M
2023-02-10 11.65 12.35 11.65 11.82 9.7M
2023-02-09 11.50 11.80 11.41 11.71 7.3M
2023-02-08 12.09 12.13 11.53 11.60 9.3M
2023-02-07 11.74 12.48 11.22 12.14 15.4M
2023-02-06 11.20 12.00 11.18 11.70 10.6M
2023-02-03 11.18 11.74 11.15 11.39 9.0M
2023-02-02 11.03 11.82 10.95 11.29 12.0M
2023-02-01 10.75 11.08 10.71 11.04 6.3M
2023-01-31 10.83 10.90 10.58 10.84 4.7M
2023-01-30 10.41 10.94 10.41 10.80 9.3M
2023-01-20 10.24 10.38 10.21 10.29 3.3M
2023-01-19 10.38 10.38 10.17 10.26 4.8M
2023-01-18 10.41 10.64 10.33 10.46 5.5M
2023-01-17 10.46 10.56 10.27 10.38 4.5M
2023-01-16 10.80 10.80 10.40 10.56 7.1M
2023-01-13 11.00 11.02 10.64 10.78 10.6M
2023-01-12 10.31 11.20 10.19 11.17 10.9M
2023-01-11 10.69 10.69 10.32 10.35 4.0M
2023-01-10 10.35 11.00 10.25 10.78 6.6M
2023-01-09 10.28 10.41 10.24 10.34 2.1M
2023-01-06 10.68 10.68 10.18 10.25 3.2M
2023-01-05 10.86 10.90 10.49 10.52 3.1M
2023-01-04 10.70 10.88 10.32 10.68 6.5M
2023-01-03 10.13 10.50 9.98 10.49 7.3M