Double Elephant A

002395
🏛️ china →
18.26
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 21.18 21.92 18.30 20.14 73.8M
2023-12-28 18.75 19.94 18.65 19.94 43.9M
2023-12-27 16.99 18.13 16.99 18.13 37.1M
2023-12-26 15.00 16.48 14.52 16.48 49.3M
2023-12-25 13.56 14.98 13.34 14.98 30.2M
2023-12-22 13.89 14.78 13.42 13.62 36.6M
2023-12-21 14.17 14.17 13.61 14.02 33.2M
2023-12-20 12.99 14.17 12.94 14.17 20.5M
2023-12-19 12.30 13.20 12.15 12.88 15.4M
2023-12-18 12.87 12.94 12.30 12.38 13.9M
2023-12-15 13.07 13.38 12.55 12.97 16.2M
2023-12-14 13.38 13.51 13.01 13.09 16.3M
2023-12-13 13.55 14.07 13.43 13.51 23.4M
2023-12-12 13.60 14.88 13.32 13.97 38.8M
2023-12-11 12.79 14.27 12.56 13.70 41.9M
2023-12-08 12.59 13.14 12.52 12.97 23.1M
2023-12-07 12.30 12.80 12.29 12.52 15.1M
2023-12-06 12.07 12.48 12.05 12.37 12.3M
2023-12-05 12.34 12.58 12.11 12.12 14.8M
2023-12-04 12.33 12.96 12.28 12.34 18.1M
2023-12-01 12.32 12.32 11.99 12.21 12.4M
2023-11-30 12.65 12.71 12.13 12.29 19.0M
2023-11-29 13.57 13.70 12.58 12.82 35.4M
2023-11-28 11.85 12.98 11.80 12.98 9.6M
2023-11-27 11.77 12.19 11.65 11.80 8.8M
2023-11-24 11.92 12.05 11.53 11.76 7.0M
2023-11-23 11.73 11.95 11.66 11.92 4.6M
2023-11-22 11.91 12.10 11.73 11.73 5.4M
2023-11-21 12.10 12.13 11.87 11.91 9.3M
2023-11-20 11.58 12.49 11.58 12.07 13.0M
2023-11-17 11.50 11.62 11.46 11.58 3.4M
2023-11-16 11.60 11.68 11.52 11.53 3.3M
2023-11-15 11.58 11.64 11.45 11.61 4.6M
2023-11-14 11.72 11.77 11.50 11.52 6.7M
2023-11-13 11.60 11.88 11.51 11.73 8.7M
2023-11-10 11.30 11.98 11.20 11.60 10.6M
2023-11-09 11.40 11.45 11.24 11.30 3.1M
2023-11-08 11.43 11.56 11.32 11.44 4.0M
2023-11-07 11.27 11.55 11.24 11.50 4.5M
2023-11-06 11.31 11.39 11.25 11.33 2.8M
2023-11-03 11.23 11.44 11.22 11.32 3.0M
2023-11-02 11.26 11.31 11.18 11.21 2.7M
2023-11-01 11.30 11.38 11.17 11.30 3.6M
2023-10-31 11.24 11.36 11.15 11.23 4.4M
2023-10-30 11.16 11.38 11.01 11.19 4.6M
2023-10-27 11.17 11.23 10.80 11.10 5.3M
2023-10-26 11.11 11.17 10.71 10.95 5.1M
2023-10-25 10.98 11.18 10.75 11.11 4.8M
2023-10-24 10.47 10.84 10.36 10.81 5.5M
2023-10-23 10.59 10.59 10.20 10.26 3.6M
2023-10-20 10.65 10.74 10.52 10.54 3.0M
2023-10-19 10.90 10.90 10.68 10.72 4.0M
2023-10-18 11.20 11.20 10.88 10.94 5.1M
2023-10-17 11.57 11.58 11.21 11.23 5.3M
2023-10-16 11.39 11.68 11.27 11.56 9.0M
2023-10-13 11.11 11.40 11.06 11.36 5.3M
2023-10-12 11.27 11.27 11.00 11.20 4.1M
2023-10-11 11.00 11.33 10.90 11.19 5.1M
2023-10-10 11.06 11.16 10.96 11.01 3.5M
2023-10-09 11.38 11.43 10.99 11.05 7.2M
2023-09-28 10.93 11.50 10.87 11.29 7.2M
2023-09-27 10.90 11.05 10.85 10.90 3.1M
2023-09-26 10.99 11.14 10.90 10.93 3.7M
2023-09-25 11.09 11.10 10.89 11.00 3.7M
2023-09-22 10.75 11.08 10.60 11.05 4.5M
2023-09-21 10.73 10.90 10.69 10.77 4.2M
2023-09-20 10.93 11.03 10.63 10.71 5.0M
2023-09-19 11.09 11.20 10.93 10.97 5.3M
2023-09-18 10.92 11.39 10.91 11.18 8.3M
2023-09-15 10.95 11.13 10.83 10.95 5.0M
2023-09-14 11.20 11.23 10.81 10.95 8.3M
2023-09-13 11.40 11.41 11.08 11.18 11.8M
2023-09-12 11.39 11.93 11.22 11.57 16.8M
2023-09-11 11.20 11.51 11.12 11.39 10.7M
2023-09-08 10.92 11.65 10.92 11.17 11.1M
2023-09-07 11.17 11.19 10.95 10.96 6.3M
2023-09-06 10.88 11.40 10.88 11.17 9.2M
2023-09-05 10.98 11.15 10.91 10.95 3.2M
2023-09-04 10.89 11.00 10.82 10.95 3.3M
2023-09-01 10.93 10.99 10.76 10.82 3.5M
2023-08-31 10.86 10.95 10.80 10.93 3.7M
2023-08-30 10.79 11.00 10.76 10.85 4.3M
2023-08-29 10.38 10.78 10.32 10.76 4.7M
2023-08-28 10.66 10.77 10.32 10.38 6.2M
2023-08-25 10.59 10.65 10.20 10.25 4.7M
2023-08-24 10.58 10.73 10.46 10.58 3.8M
2023-08-23 10.84 10.84 10.51 10.54 3.7M
2023-08-22 10.85 11.00 10.52 10.71 4.9M
2023-08-21 10.79 10.98 10.78 10.79 3.3M
2023-08-18 10.94 11.05 10.75 10.78 3.9M
2023-08-17 10.75 10.95 10.47 10.93 4.7M
2023-08-16 10.70 10.79 10.64 10.67 2.9M
2023-08-15 10.68 10.84 10.62 10.73 3.2M
2023-08-14 10.40 10.69 10.32 10.68 3.2M
2023-08-11 10.62 10.75 10.46 10.47 4.0M
2023-08-10 10.58 10.68 10.52 10.67 2.8M
2023-08-09 10.69 10.72 10.52 10.56 3.6M
2023-08-08 10.62 10.75 10.60 10.71 2.9M
2023-08-07 10.70 10.87 10.63 10.66 4.0M
2023-08-04 10.70 10.93 10.70 10.78 4.2M
2023-08-03 10.99 10.99 10.69 10.69 5.2M
2023-08-02 10.81 11.07 10.81 11.00 5.0M
2023-08-01 11.09 11.15 10.80 10.90 5.8M
2023-07-31 10.98 11.09 10.86 11.07 5.7M
2023-07-28 11.16 11.27 10.68 11.03 11.0M
2023-07-27 11.15 11.80 11.15 11.25 10.5M
2023-07-26 11.84 11.84 11.21 11.21 13.4M
2023-07-25 11.71 11.96 11.61 11.83 11.9M
2023-07-24 11.67 11.84 11.56 11.64 10.8M
2023-07-21 11.38 12.00 11.21 11.56 15.6M
2023-07-20 11.50 11.69 11.39 11.41 5.8M
2023-07-19 11.50 11.68 11.33 11.53 5.1M
2023-07-18 11.52 11.75 11.35 11.55 7.2M
2023-07-17 11.54 11.56 11.25 11.52 5.8M
2023-07-14 11.51 11.75 11.36 11.53 9.7M
2023-07-13 11.44 11.53 11.25 11.33 6.6M
2023-07-12 11.65 11.80 11.41 11.46 6.0M
2023-07-11 11.42 11.80 11.30 11.63 7.3M
2023-07-10 11.47 11.50 11.30 11.38 4.0M
2023-07-07 11.72 11.72 11.33 11.39 5.2M
2023-07-06 11.44 11.70 11.39 11.61 7.6M
2023-07-05 11.59 11.63 11.40 11.40 6.7M
2023-07-04 11.54 11.68 11.43 11.63 6.8M
2023-07-03 11.68 11.80 11.53 11.60 9.8M
2023-06-30 11.50 11.81 11.45 11.70 13.2M
2023-06-29 11.37 11.52 11.30 11.45 7.9M
2023-06-28 11.33 11.37 11.03 11.37 7.6M
2023-06-27 11.18 11.33 11.05 11.32 7.6M
2023-06-26 10.98 11.30 10.90 11.07 9.9M
2023-06-21 11.51 11.66 11.16 11.17 11.7M
2023-06-20 11.73 11.73 11.45 11.54 11.4M
2023-06-19 11.61 11.93 11.56 11.77 17.5M
2023-06-16 11.47 11.63 11.35 11.63 11.6M
2023-06-15 11.33 11.53 11.33 11.47 11.0M
2023-06-14 11.62 11.68 11.36 11.41 15.6M
2023-06-13 11.85 11.94 11.53 11.62 18.6M
2023-06-12 11.70 11.96 11.61 11.85 20.0M
2023-06-09 12.15 12.21 11.50 11.75 23.5M
2023-06-08 12.55 12.83 11.77 11.86 32.9M
2023-06-07 12.90 13.68 12.50 12.90 47.0M
2023-06-06 14.51 15.50 13.89 13.89 43.0M
2023-06-05 13.71 15.43 13.71 15.43 32.6M
2023-06-02 16.10 16.10 14.02 14.03 64.1M
2023-06-01 14.64 14.64 14.64 14.64 3.2M
2023-05-31 11.55 13.31 11.25 13.31 35.7M
2023-05-30 10.95 12.30 10.78 12.10 41.0M
2023-05-29 10.35 11.69 10.35 11.18 34.4M
2023-05-26 10.03 11.23 9.91 10.63 30.1M
2023-05-25 10.37 11.15 10.00 10.27 29.7M
2023-05-24 9.28 10.21 9.17 10.21 19.3M
2023-05-23 9.76 9.76 9.28 9.28 17.0M
2023-05-22 10.55 10.55 9.73 9.76 33.1M
2023-05-19 10.00 10.81 10.00 10.81 26.7M
2023-05-18 9.98 9.98 9.55 9.83 14.1M
2023-05-17 9.64 10.29 9.44 9.83 27.8M
2023-05-16 8.70 9.64 8.70 9.64 10.8M
2023-05-15 8.69 8.76 8.63 8.76 1.4M
2023-05-12 8.76 8.84 8.66 8.70 1.8M
2023-05-11 8.73 8.84 8.67 8.80 1.9M
2023-05-10 8.57 8.77 8.55 8.70 2.1M
2023-05-09 8.79 8.79 8.58 8.59 2.0M
2023-05-08 8.75 8.86 8.75 8.78 1.5M
2023-05-05 8.78 8.90 8.66 8.75 2.6M
2023-05-04 8.69 8.80 8.60 8.78 2.3M
2023-04-28 8.46 8.61 8.46 8.60 1.3M
2023-04-27 8.39 8.53 8.38 8.46 1.6M
2023-04-26 8.12 8.47 8.12 8.42 1.9M
2023-04-25 8.28 8.43 8.08 8.23 2.8M
2023-04-24 8.24 8.30 8.10 8.24 1.8M
2023-04-21 8.57 8.57 8.22 8.24 1.9M
2023-04-20 8.53 8.55 8.31 8.52 2.7M
2023-04-19 8.60 8.70 8.50 8.54 1.8M
2023-04-18 8.76 8.76 8.60 8.64 1.6M
2023-04-17 8.79 8.82 8.72 8.73 1.0M
2023-04-14 8.78 8.82 8.70 8.82 1.0M
2023-04-13 8.80 8.89 8.73 8.76 1.6M
2023-04-12 8.75 8.94 8.63 8.84 3.1M
2023-04-11 8.70 8.81 8.61 8.74 1.3M
2023-04-10 8.83 8.97 8.73 8.78 1.8M
2023-04-07 8.75 8.88 8.69 8.88 1.8M
2023-04-06 8.73 8.80 8.60 8.76 2.4M
2023-04-04 9.15 9.15 8.70 8.76 5.1M
2023-04-03 9.28 9.28 9.04 9.15 3.6M
2023-03-31 9.20 9.31 9.11 9.24 3.4M
2023-03-30 9.50 9.54 9.20 9.23 4.6M
2023-03-29 9.83 9.96 9.45 9.51 10.7M
2023-03-28 9.61 10.49 9.58 10.00 13.1M
2023-03-27 9.56 9.65 9.53 9.61 1.8M
2023-03-24 9.54 9.58 9.50 9.58 1.3M
2023-03-23 9.51 9.60 9.45 9.54 1.4M
2023-03-22 9.52 9.60 9.49 9.55 1.7M
2023-03-21 9.32 9.50 9.28 9.47 1.8M
2023-03-20 9.40 9.40 9.20 9.31 1.6M
2023-03-17 9.36 9.45 9.29 9.32 1.0M
2023-03-16 9.51 9.51 9.27 9.27 1.5M
2023-03-15 9.36 9.63 9.36 9.51 1.5M
2023-03-14 9.54 9.55 9.29 9.36 1.7M
2023-03-13 9.62 9.66 9.41 9.54 1.3M
2023-03-10 9.76 9.82 9.59 9.62 1.6M
2023-03-09 9.76 9.82 9.67 9.80 1.0M
2023-03-08 9.70 9.75 9.63 9.74 1.5M
2023-03-07 9.95 9.99 9.69 9.71 2.5M
2023-03-06 9.97 10.03 9.92 9.94 1.6M
2023-03-03 9.90 10.00 9.85 9.92 1.4M
2023-03-02 10.04 10.04 9.89 9.90 1.8M
2023-03-01 9.96 9.99 9.86 9.98 1.9M
2023-02-28 9.83 9.97 9.83 9.96 1.5M
2023-02-27 9.97 9.97 9.82 9.83 1.5M
2023-02-24 10.02 10.02 9.87 9.94 1.6M
2023-02-23 10.10 10.12 9.96 10.02 1.7M
2023-02-22 9.98 10.08 9.96 10.05 2.0M
2023-02-21 10.15 10.18 9.98 10.06 2.3M
2023-02-20 10.18 10.19 9.95 10.15 2.5M
2023-02-17 10.00 10.29 10.00 10.09 2.9M
2023-02-16 10.46 10.52 9.93 10.05 6.1M
2023-02-15 10.27 10.66 10.24 10.52 6.0M
2023-02-14 10.27 10.30 10.18 10.26 2.3M
2023-02-13 10.21 10.29 10.12 10.25 2.9M
2023-02-10 10.23 10.30 10.10 10.14 3.2M
2023-02-09 10.18 10.18 10.02 10.15 3.8M
2023-02-08 10.30 10.33 10.02 10.12 7.4M
2023-02-07 9.98 10.06 9.94 10.05 3.0M
2023-02-06 10.00 10.07 9.90 9.97 2.4M
2023-02-03 10.12 10.12 9.90 10.02 3.6M
2023-02-02 10.09 10.09 9.98 10.06 2.5M
2023-02-01 10.00 10.10 9.90 10.03 3.5M
2023-01-31 9.75 10.00 9.69 10.00 3.2M
2023-01-30 9.75 9.97 9.70 9.86 3.9M
2023-01-20 9.49 9.65 9.47 9.64 2.1M
2023-01-19 9.55 9.56 9.43 9.45 2.1M
2023-01-18 9.40 9.57 9.25 9.51 3.8M
2023-01-17 9.50 9.56 9.20 9.31 2.6M
2023-01-16 9.45 9.61 9.45 9.48 3.0M
2023-01-13 9.68 9.75 9.39 9.44 3.7M
2023-01-12 9.85 9.85 9.60 9.63 2.3M
2023-01-11 9.90 9.98 9.71 9.72 2.6M
2023-01-10 10.05 10.08 9.86 9.91 2.7M
2023-01-09 10.06 10.19 10.02 10.10 3.0M
2023-01-06 9.98 10.26 9.98 10.07 3.4M
2023-01-05 10.05 10.06 9.90 10.05 3.4M
2023-01-04 10.00 10.10 9.90 9.99 2.4M
2023-01-03 9.74 10.00 9.65 9.95 2.9M