Doublestar A

000599
🏛️ china →
5.36
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 4.41 4.48 4.38 4.45 8.2M
2023-12-28 4.34 4.43 4.26 4.41 9.3M
2023-12-27 4.30 4.34 4.22 4.33 7.9M
2023-12-26 4.33 4.35 4.26 4.28 9.7M
2023-12-25 4.40 4.43 4.29 4.33 10.5M
2023-12-22 4.45 4.48 4.38 4.40 12.2M
2023-12-21 4.42 4.46 4.34 4.45 14.0M
2023-12-20 4.53 4.57 4.44 4.45 10.6M
2023-12-19 4.60 4.60 4.49 4.53 11.6M
2023-12-18 4.66 4.70 4.56 4.59 12.7M
2023-12-15 4.75 4.76 4.64 4.67 12.1M
2023-12-14 4.69 4.81 4.66 4.73 18.8M
2023-12-13 4.68 4.75 4.63 4.68 16.1M
2023-12-12 4.58 4.68 4.58 4.67 17.8M
2023-12-11 4.50 4.60 4.46 4.59 26.6M
2023-12-08 4.71 4.74 4.50 4.53 41.7M
2023-12-07 4.70 5.04 4.60 4.72 53.3M
2023-12-06 4.57 4.75 4.56 4.69 17.9M
2023-12-05 4.62 4.64 4.57 4.58 7.5M
2023-12-04 4.63 4.65 4.59 4.62 6.3M
2023-12-01 4.63 4.67 4.56 4.63 8.6M
2023-11-30 4.65 4.67 4.56 4.63 10.6M
2023-11-29 4.67 4.72 4.62 4.66 9.4M
2023-11-28 4.70 4.70 4.61 4.68 11.8M
2023-11-27 4.55 4.69 4.55 4.67 15.5M
2023-11-24 4.65 4.65 4.53 4.56 7.3M
2023-11-23 4.54 4.64 4.53 4.62 10.8M
2023-11-22 4.58 4.59 4.53 4.53 7.9M
2023-11-21 4.60 4.63 4.55 4.56 10.0M
2023-11-20 4.65 4.71 4.58 4.60 11.8M
2023-11-17 4.58 4.67 4.57 4.65 10.7M
2023-11-16 4.58 4.65 4.56 4.60 12.0M
2023-11-15 4.49 4.60 4.48 4.59 15.8M
2023-11-14 4.48 4.49 4.43 4.48 7.9M
2023-11-13 4.40 4.49 4.40 4.48 11.0M
2023-11-10 4.42 4.42 4.35 4.39 7.2M
2023-11-09 4.43 4.49 4.38 4.42 11.0M
2023-11-08 4.50 4.51 4.39 4.43 10.4M
2023-11-07 4.43 4.50 4.42 4.49 12.5M
2023-11-06 4.47 4.48 4.38 4.43 11.0M
2023-11-03 4.40 4.47 4.40 4.45 7.3M
2023-11-02 4.37 4.46 4.35 4.40 11.0M
2023-11-01 4.33 4.39 4.27 4.37 10.1M
2023-10-31 4.42 4.48 4.30 4.33 12.6M
2023-10-30 4.47 4.51 4.41 4.43 9.7M
2023-10-27 4.39 4.48 4.38 4.47 11.7M
2023-10-26 4.34 4.44 4.29 4.41 9.5M
2023-10-25 4.25 4.37 4.24 4.33 8.1M
2023-10-24 4.12 4.24 4.12 4.23 8.7M
2023-10-23 4.17 4.22 4.06 4.10 6.6M
2023-10-20 4.16 4.28 4.16 4.20 6.0M
2023-10-19 4.30 4.30 4.18 4.20 7.1M
2023-10-18 4.33 4.35 4.27 4.30 5.3M
2023-10-17 4.39 4.40 4.31 4.33 5.8M
2023-10-16 4.42 4.42 4.36 4.39 6.1M
2023-10-13 4.41 4.47 4.38 4.39 7.8M
2023-10-12 4.33 4.45 4.32 4.43 9.0M
2023-10-11 4.39 4.44 4.32 4.33 8.4M
2023-10-10 4.43 4.44 4.35 4.42 7.1M
2023-10-09 4.38 4.48 4.37 4.43 9.9M
2023-09-28 4.29 4.37 4.27 4.37 6.6M
2023-09-27 4.31 4.32 4.25 4.27 5.3M
2023-09-26 4.33 4.34 4.29 4.31 5.1M
2023-09-25 4.36 4.43 4.31 4.34 6.4M
2023-09-22 4.31 4.37 4.29 4.35 5.3M
2023-09-21 4.39 4.40 4.30 4.32 5.9M
2023-09-20 4.40 4.45 4.38 4.39 5.7M
2023-09-19 4.44 4.48 4.39 4.43 6.7M
2023-09-18 4.34 4.46 4.28 4.45 10.2M
2023-09-15 4.31 4.34 4.29 4.33 5.5M
2023-09-14 4.38 4.39 4.28 4.31 6.3M
2023-09-13 4.44 4.45 4.33 4.37 5.8M
2023-09-12 4.38 4.44 4.34 4.43 6.6M
2023-09-11 4.28 4.40 4.25 4.39 6.7M
2023-09-08 4.29 4.32 4.27 4.28 4.1M
2023-09-07 4.37 4.39 4.28 4.28 5.7M
2023-09-06 4.37 4.42 4.36 4.39 5.5M
2023-09-05 4.43 4.44 4.36 4.38 5.3M
2023-09-04 4.43 4.47 4.39 4.43 8.1M
2023-09-01 4.39 4.42 4.32 4.40 9.3M
2023-08-31 4.36 4.41 4.34 4.36 9.2M
2023-08-30 4.30 4.40 4.27 4.36 12.2M
2023-08-29 4.25 4.30 4.19 4.27 8.3M
2023-08-28 4.28 4.38 4.16 4.20 10.4M
2023-08-25 4.15 4.24 4.11 4.13 6.8M
2023-08-24 4.16 4.22 4.10 4.18 6.2M
2023-08-23 4.20 4.21 4.13 4.13 4.3M
2023-08-22 4.26 4.27 4.15 4.22 5.5M
2023-08-21 4.28 4.35 4.22 4.24 5.9M
2023-08-18 4.29 4.36 4.26 4.29 6.1M
2023-08-17 4.18 4.30 4.14 4.29 7.7M
2023-08-16 4.26 4.26 4.17 4.19 4.5M
2023-08-15 4.25 4.30 4.23 4.25 6.1M
2023-08-14 4.18 4.26 4.13 4.25 8.0M
2023-08-11 4.30 4.31 4.18 4.19 6.8M
2023-08-10 4.30 4.33 4.25 4.29 6.3M
2023-08-09 4.40 4.40 4.27 4.30 8.7M
2023-08-08 4.44 4.47 4.39 4.40 6.2M
2023-08-07 4.39 4.46 4.39 4.41 6.5M
2023-08-04 4.47 4.50 4.40 4.41 7.1M
2023-08-03 4.51 4.55 4.44 4.45 9.3M
2023-08-02 4.48 4.57 4.46 4.56 11.3M
2023-08-01 4.52 4.54 4.45 4.49 7.5M
2023-07-31 4.42 4.54 4.41 4.52 10.9M
2023-07-28 4.36 4.44 4.31 4.41 8.5M
2023-07-27 4.42 4.45 4.36 4.36 9.6M
2023-07-26 4.47 4.48 4.35 4.37 8.3M
2023-07-25 4.44 4.47 4.41 4.46 8.4M
2023-07-24 4.41 4.49 4.39 4.40 7.6M
2023-07-21 4.41 4.44 4.37 4.39 7.6M
2023-07-20 4.45 4.50 4.40 4.41 6.9M
2023-07-19 4.49 4.51 4.41 4.44 6.8M
2023-07-18 4.43 4.53 4.38 4.49 8.8M
2023-07-17 4.38 4.43 4.35 4.42 8.5M
2023-07-14 4.44 4.45 4.38 4.42 9.5M
2023-07-13 4.49 4.51 4.38 4.43 18.4M
2023-07-12 4.48 4.62 4.44 4.49 17.1M
2023-07-11 4.39 4.50 4.39 4.48 14.1M
2023-07-10 4.44 4.48 4.35 4.37 8.4M
2023-07-07 4.40 4.45 4.38 4.38 7.1M
2023-07-06 4.39 4.41 4.36 4.39 6.6M
2023-07-05 4.40 4.45 4.38 4.40 10.3M
2023-07-04 4.33 4.45 4.31 4.43 13.2M
2023-07-03 4.28 4.35 4.27 4.33 9.6M
2023-06-30 4.25 4.29 4.24 4.27 6.7M
2023-06-29 4.21 4.25 4.18 4.24 5.4M
2023-06-28 4.18 4.22 4.10 4.21 6.2M
2023-06-27 4.05 4.18 4.03 4.18 7.9M
2023-06-26 4.08 4.17 4.04 4.04 7.3M
2023-06-21 4.15 4.20 4.09 4.11 6.2M
2023-06-20 4.18 4.18 4.12 4.12 4.2M
2023-06-19 4.21 4.23 4.15 4.16 5.6M
2023-06-16 4.22 4.24 4.18 4.21 5.4M
2023-06-15 4.25 4.25 4.18 4.20 4.9M
2023-06-14 4.23 4.25 4.16 4.23 7.8M
2023-06-13 4.18 4.25 4.16 4.21 8.0M
2023-06-12 4.05 4.20 4.03 4.18 11.5M
2023-06-09 4.01 4.08 3.97 4.06 6.5M
2023-06-08 4.04 4.04 3.97 4.00 5.7M
2023-06-07 4.12 4.12 4.00 4.01 7.7M
2023-06-06 4.26 4.27 4.07 4.09 12.3M
2023-06-05 4.18 4.30 4.16 4.28 8.2M
2023-06-02 4.14 4.20 4.14 4.16 4.8M
2023-06-01 4.11 4.20 4.09 4.16 7.3M
2023-05-31 4.10 4.16 4.10 4.11 4.8M
2023-05-30 4.06 4.11 4.05 4.09 4.5M
2023-05-29 4.19 4.20 4.08 4.09 4.7M
2023-05-26 4.16 4.20 4.09 4.19 4.9M
2023-05-25 4.11 4.17 4.10 4.15 4.7M
2023-05-24 4.21 4.23 4.14 4.15 5.9M
2023-05-23 4.25 4.27 4.20 4.22 5.4M
2023-05-22 4.22 4.25 4.19 4.24 4.5M
2023-05-19 4.25 4.28 4.21 4.25 6.0M
2023-05-18 4.30 4.31 4.24 4.27 7.6M
2023-05-17 4.21 4.31 4.13 4.31 14.8M
2023-05-16 4.28 4.49 4.22 4.24 25.3M
2023-05-15 4.24 4.26 4.11 4.19 5.6M
2023-05-12 4.25 4.30 4.21 4.22 7.6M
2023-05-11 4.20 4.30 4.16 4.26 10.0M
2023-05-10 4.14 4.20 4.10 4.18 6.2M
2023-05-09 4.12 4.19 4.12 4.14 7.9M
2023-05-08 4.11 4.17 4.11 4.13 4.7M
2023-05-05 4.17 4.19 4.08 4.13 5.7M
2023-05-04 4.05 4.18 4.03 4.17 9.9M
2023-04-28 4.00 4.07 3.99 4.05 5.8M
2023-04-27 3.97 4.04 3.94 4.01 5.1M
2023-04-26 3.96 3.99 3.91 3.97 5.0M
2023-04-25 3.99 4.00 3.90 3.96 6.6M
2023-04-24 3.93 4.02 3.88 3.98 6.7M
2023-04-21 4.07 4.10 3.98 3.98 6.3M
2023-04-20 4.13 4.14 4.03 4.05 6.4M
2023-04-19 4.13 4.16 4.08 4.13 6.3M
2023-04-18 4.19 4.22 4.11 4.13 6.7M
2023-04-17 4.14 4.20 4.13 4.19 6.6M
2023-04-14 4.14 4.16 4.11 4.14 5.1M
2023-04-13 4.17 4.18 4.11 4.12 5.5M
2023-04-12 4.14 4.18 4.14 4.18 5.6M
2023-04-11 4.14 4.16 4.10 4.14 5.9M
2023-04-10 4.22 4.24 4.12 4.14 8.6M
2023-04-07 4.22 4.23 4.19 4.23 5.1M
2023-04-06 4.23 4.26 4.18 4.20 6.2M
2023-04-04 4.32 4.32 4.23 4.26 9.5M
2023-04-03 4.35 4.36 4.30 4.31 7.0M
2023-03-31 4.29 4.35 4.25 4.34 6.9M
2023-03-30 4.36 4.36 4.26 4.27 8.7M
2023-03-29 4.39 4.42 4.33 4.34 8.9M
2023-03-28 4.47 4.48 4.40 4.41 7.0M
2023-03-27 4.44 4.49 4.42 4.47 9.1M
2023-03-24 4.46 4.51 4.44 4.46 10.0M
2023-03-23 4.43 4.46 4.39 4.45 7.2M
2023-03-22 4.46 4.49 4.41 4.45 8.7M
2023-03-21 4.35 4.48 4.33 4.47 13.7M
2023-03-20 4.37 4.40 4.30 4.33 9.8M
2023-03-17 4.37 4.40 4.33 4.36 9.7M
2023-03-16 4.43 4.45 4.31 4.32 12.8M
2023-03-15 4.33 4.51 4.33 4.46 17.7M
2023-03-14 4.43 4.45 4.25 4.30 15.5M
2023-03-13 4.38 4.52 4.38 4.43 13.4M
2023-03-10 4.63 4.63 4.44 4.44 26.5M
2023-03-09 4.81 4.88 4.67 4.68 22.9M
2023-03-08 4.71 4.93 4.62 4.80 31.7M
2023-03-07 4.80 5.15 4.68 4.87 53.0M
2023-03-06 4.70 4.85 4.67 4.80 28.8M
2023-03-03 4.67 4.71 4.65 4.67 15.0M
2023-03-02 4.77 4.79 4.66 4.67 19.5M
2023-03-01 4.71 4.88 4.65 4.77 28.4M
2023-02-28 4.76 4.77 4.64 4.72 19.6M
2023-02-27 4.76 4.79 4.72 4.75 13.9M
2023-02-24 4.80 4.82 4.72 4.76 18.2M
2023-02-23 4.88 4.88 4.78 4.83 33.2M
2023-02-22 4.82 4.92 4.79 4.90 42.4M
2023-02-21 4.87 4.96 4.80 4.89 51.0M
2023-02-20 4.96 5.00 4.74 4.89 69.7M
2023-02-17 4.62 5.04 4.61 5.04 41.6M
2023-02-16 4.81 4.82 4.55 4.58 31.9M
2023-02-15 4.84 4.88 4.73 4.77 35.6M
2023-02-14 5.15 5.17 4.75 4.83 80.2M
2023-02-13 4.50 4.94 4.50 4.94 56.8M
2023-02-10 4.47 4.54 4.44 4.49 8.7M
2023-02-09 4.47 4.53 4.46 4.49 10.7M
2023-02-08 4.53 4.58 4.46 4.48 13.5M
2023-02-07 4.58 4.58 4.50 4.53 12.5M
2023-02-06 4.55 4.60 4.51 4.57 18.9M
2023-02-03 4.58 4.64 4.51 4.54 24.6M
2023-02-02 4.57 4.77 4.52 4.58 63.5M
2023-02-01 4.24 4.66 4.23 4.66 46.8M
2023-01-31 4.19 4.25 4.17 4.24 10.6M
2023-01-30 4.10 4.22 4.09 4.21 15.5M
2023-01-20 4.01 4.06 4.00 4.06 7.1M
2023-01-19 4.02 4.02 3.99 4.00 5.9M
2023-01-18 4.02 4.02 3.99 4.00 6.2M
2023-01-17 4.01 4.03 3.97 4.02 8.9M
2023-01-16 4.14 4.15 3.97 4.01 25.7M
2023-01-13 4.25 4.28 4.11 4.14 14.0M
2023-01-12 4.24 4.32 4.23 4.24 9.2M
2023-01-11 4.42 4.44 4.24 4.24 16.2M
2023-01-10 4.31 4.54 4.31 4.41 26.1M
2023-01-09 4.34 4.55 4.30 4.48 30.7M
2023-01-06 4.32 4.38 4.29 4.30 10.7M
2023-01-05 4.27 4.35 4.22 4.33 15.6M
2023-01-04 4.27 4.28 4.22 4.26 9.0M
2023-01-03 4.19 4.28 4.16 4.27 9.3M