Emdoor Information

001314
🏛️ china →
50.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.41 50.63 50.28 50.35 280.8K
09:35 50.35 50.50 50.27 50.35 149.8K
09:40 50.35 50.86 50.35 50.45 119.5K
09:45 50.40 50.57 50.31 50.44 140.5K
09:50 50.40 50.43 50.00 50.09 200.0K
09:55 50.07 50.15 49.99 50.11 101.6K
10:00 50.08 50.12 49.91 50.03 101.2K
10:05 50.01 50.15 49.90 50.14 130.6K
10:10 50.15 50.15 49.96 50.00 44.8K
10:15 49.93 50.08 49.91 49.99 55.7K
10:20 49.98 50.07 49.91 50.03 78.6K
10:25 50.00 50.10 49.93 49.94 37.2K
10:30 50.00 50.13 49.94 50.09 47.3K
10:35 50.09 50.09 49.94 50.06 104.3K
10:40 50.08 50.30 50.03 50.29 69.6K
10:45 50.33 50.49 50.31 50.44 50.5K
10:50 50.44 50.56 50.41 50.53 55.9K
10:55 50.52 50.55 50.50 50.54 18.9K
11:00 50.54 50.56 50.47 50.49 32.1K
11:05 50.48 50.48 50.31 50.46 47.9K
11:10 50.43 50.43 50.36 50.41 11.2K
11:15 50.42 50.49 50.32 50.32 33.5K
11:20 50.33 50.41 50.32 50.39 30.2K
11:25 50.40 50.41 50.37 50.37 16.8K
13:00 50.38 50.64 50.34 50.38 94.3K
13:05 50.35 50.51 50.32 50.47 22.9K
13:10 50.46 50.61 50.37 50.61 71.1K
13:15 50.61 51.08 50.53 51.08 156.5K
13:20 51.08 51.18 50.86 50.86 148.2K
13:25 50.86 51.43 50.82 51.41 220.6K
13:30 51.42 51.44 51.05 51.07 148.9K
13:35 51.06 51.07 50.95 50.97 66.8K
13:40 50.97 51.31 50.93 51.16 138.4K
13:45 51.16 51.16 51.04 51.12 40.4K
13:50 51.14 51.14 50.82 51.00 114.3K
13:55 50.96 51.10 50.90 51.00 98.6K
14:00 50.95 51.15 50.95 51.12 84.7K
14:05 51.14 51.15 50.94 51.02 41.4K
14:10 51.03 51.03 50.88 50.90 69.4K
14:15 50.89 51.03 50.89 50.98 37.4K
14:20 50.98 51.07 50.92 50.93 47.0K
14:25 50.93 51.04 50.91 51.04 102.2K
14:30 51.01 51.36 51.01 51.05 240.3K
14:35 51.04 51.15 51.03 51.03 147.3K
14:40 51.03 51.12 50.93 51.12 101.5K
14:45 51.13 51.21 51.03 51.04 145.5K
14:50 51.04 51.05 50.80 50.82 189.5K
14:55 50.82 50.89 50.80 50.87 107.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.49 51.48 49.88 50.94 4.6M
2025-09-25 50.35 52.15 49.80 51.00 5.2M
2025-09-24 48.57 50.46 47.90 50.32 4.1M
2025-09-23 50.20 50.61 47.82 48.74 3.6M
2025-09-22 49.76 50.94 49.59 50.10 3.4M
2025-09-19 49.99 50.72 49.08 49.39 2.6M
2025-09-18 50.48 51.11 49.13 49.61 4.2M
2025-09-17 51.06 51.57 50.58 50.65 3.0M
2025-09-16 50.40 50.98 49.90 50.97 2.8M
2025-09-15 50.24 50.99 49.69 50.38 3.3M
2025-09-12 50.45 51.13 49.90 49.90 3.7M
2025-09-11 48.60 50.39 48.11 50.38 4.6M
2025-09-10 48.99 49.67 48.48 48.60 3.4M
2025-09-09 50.45 50.69 48.77 49.00 4.0M
2025-09-08 49.70 51.00 49.12 50.76 4.4M
2025-09-05 48.68 49.70 48.15 49.58 3.5M
2025-09-04 49.80 50.58 47.52 48.40 4.6M
2025-09-03 51.44 51.82 49.39 49.50 4.0M
2025-09-02 53.57 53.81 50.90 51.43 5.8M
2025-09-01 54.59 55.08 53.50 53.82 5.8M
2025-08-29 55.50 56.50 54.37 54.58 5.2M
2025-08-28 55.06 56.26 54.20 55.84 8.4M
2025-08-27 57.00 57.68 55.05 55.05 7.3M
2025-08-26 55.72 57.95 54.98 56.79 7.9M
2025-08-25 55.96 56.98 54.79 56.18 8.6M
2025-08-22 54.88 55.65 54.28 55.59 7.4M
2025-08-21 53.96 58.00 53.80 54.97 9.9M
2025-08-20 53.19 54.24 53.06 54.01 6.2M
2025-08-19 53.29 55.80 52.70 54.42 12.0M
2025-08-18 51.11 54.00 50.80 53.02 11.6M
2025-08-15 53.53 53.98 51.50 52.15 10.4M
2025-08-14 53.00 53.96 51.01 51.51 9.3M
2025-08-13 49.73 53.50 49.00 52.00 12.5M
2025-08-12 48.90 50.64 48.90 49.93 7.7M
2025-08-11 48.39 50.30 48.11 48.94 8.4M
2025-08-08 48.16 48.65 47.57 47.83 5.2M
2025-08-07 48.08 48.66 47.53 47.75 4.0M
2025-08-06 47.23 48.38 46.98 48.06 4.8M
2025-08-05 46.83 47.46 46.64 47.27 4.6M
2025-08-04 46.01 46.61 45.82 46.59 1.9M
2025-08-01 46.38 47.10 45.93 46.51 2.7M
2025-07-31 46.33 47.20 46.06 46.38 3.8M
2025-07-30 46.95 46.99 45.86 46.36 2.8M
2025-07-29 47.01 47.14 46.50 46.87 3.1M
2025-07-28 47.30 47.61 46.96 47.14 4.5M
2025-07-25 46.22 46.86 46.22 46.76 4.1M
2025-07-24 45.90 46.20 45.90 46.17 2.3M
2025-07-23 45.91 46.19 45.74 45.83 2.2M
2025-07-22 46.67 46.67 45.80 45.91 4.0M
2025-07-21 46.37 46.83 46.26 46.68 3.5M
2025-07-18 46.93 47.10 46.26 46.52 3.4M
2025-07-17 46.52 47.23 46.11 46.95 4.4M
2025-07-16 46.32 46.87 45.80 46.58 4.8M
2025-07-15 45.97 46.84 45.35 46.32 5.7M
2025-07-14 45.60 45.70 45.20 45.31 1.6M
2025-07-11 45.37 45.80 44.91 45.58 2.5M
2025-07-10 45.39 45.55 44.98 45.29 2.0M
2025-07-09 45.94 46.08 45.26 45.40 2.5M
2025-07-08 45.68 46.06 45.43 45.91 2.3M
2025-07-07 45.60 45.80 45.16 45.40 2.2M
2025-07-04 46.76 47.14 45.76 45.87 3.6M
2025-07-03 45.70 47.10 45.68 46.94 4.7M
2025-07-02 46.46 46.54 45.30 45.59 3.1M
2025-07-01 47.02 47.19 46.10 46.67 3.1M
2025-06-30 46.51 47.28 46.50 47.25 3.7M
2025-06-27 47.70 47.71 46.51 46.60 4.8M
2025-06-26 48.01 48.32 47.38 47.45 5.1M
2025-06-25 47.85 48.99 47.25 48.32 7.5M
2025-06-24 46.56 47.62 46.36 47.44 6.8M
2025-06-23 44.99 46.75 44.44 46.54 8.9M
2025-06-20 49.01 49.90 45.31 45.31 12.1M
2025-06-19 48.88 49.52 47.07 47.35 13.8M
2025-06-18 49.11 52.69 48.56 50.29 18.6M
2025-06-17 46.99 48.30 46.99 47.90 6.9M
2025-06-16 46.36 48.21 46.25 46.80 6.3M
2025-06-13 45.89 47.00 45.23 46.80 5.9M
2025-06-12 47.33 48.00 46.13 46.26 6.3M
2025-06-11 45.50 46.90 45.45 46.25 5.1M
2025-06-10 45.85 45.97 44.46 45.85 3.7M
2025-06-09 45.57 46.28 45.46 45.85 3.3M
2025-06-06 45.30 46.14 45.09 45.66 3.1M
2025-06-05 44.85 46.40 44.52 45.55 5.1M
2025-06-04 43.76 45.00 43.43 45.00 4.0M
2025-06-03 42.94 44.96 42.68 43.85 3.1M
2025-05-30 44.20 44.30 42.92 43.00 2.8M
2025-05-29 43.60 44.60 43.51 44.44 2.9M
2025-05-28 44.05 44.66 43.36 43.42 2.3M
2025-05-27 43.96 44.55 43.70 43.93 2.3M
2025-05-26 43.21 44.40 42.92 44.40 3.8M
2025-05-23 45.32 45.89 43.40 43.50 6.1M
2025-05-22 45.08 47.46 44.33 45.95 8.3M
2025-05-21 45.30 46.66 44.82 45.10 3.6M
2025-05-20 43.90 46.48 43.55 45.50 4.7M
2025-05-19 44.12 44.15 43.20 44.14 1.6M
2025-05-16 43.97 44.65 43.67 44.08 1.6M
2025-05-15 44.88 44.88 43.85 43.97 1.8M
2025-05-14 45.14 45.43 44.47 44.96 2.3M
2025-05-13 45.92 46.19 45.02 45.15 2.6M
2025-05-12 45.39 45.67 45.03 45.45 2.6M
2025-05-09 45.70 45.84 44.48 44.55 2.4M
2025-05-08 44.64 46.32 44.50 45.60 4.2M
2025-05-07 45.58 45.95 44.12 44.79 4.3M
2025-05-06 43.75 45.39 43.61 45.37 4.1M
2025-04-30 43.51 44.00 42.70 43.58 4.5M
2025-04-29 41.72 42.50 41.23 42.44 2.1M
2025-04-28 42.29 42.45 41.40 41.70 2.4M
2025-04-25 42.09 42.87 41.72 42.46 2.4M
2025-04-24 42.81 42.99 41.60 42.01 2.2M
2025-04-23 42.81 43.28 42.60 42.79 3.1M
2025-04-22 41.57 43.50 41.57 42.55 4.5M
2025-04-21 40.31 41.60 40.31 41.59 2.4M
2025-04-18 40.29 40.77 40.02 40.52 2.1M
2025-04-17 40.48 41.42 40.42 40.47 2.2M
2025-04-16 41.64 41.92 40.10 40.90 2.5M
2025-04-15 41.99 42.21 41.25 41.89 2.4M
2025-04-14 42.33 42.55 41.56 42.00 3.6M
2025-04-11 39.49 41.00 39.48 40.75 3.7M
2025-04-10 40.23 41.19 39.98 40.18 4.6M
2025-04-09 37.35 39.48 34.60 38.95 6.0M
2025-04-08 40.01 41.74 37.81 38.40 5.9M
2025-04-07 42.01 43.68 42.01 42.01 1.7M
2025-04-03 47.16 47.80 45.86 46.68 3.5M
2025-04-02 48.40 48.45 47.87 47.97 1.8M
2025-04-01 48.17 48.66 47.90 48.07 2.2M
2025-03-31 49.00 49.10 47.10 47.93 3.5M
2025-03-28 50.00 50.48 49.58 49.58 2.3M
2025-03-27 49.90 50.78 49.14 50.12 3.2M
2025-03-26 50.30 50.89 50.00 50.04 2.7M
2025-03-25 50.17 51.45 49.21 50.27 4.3M
2025-03-24 51.27 52.69 48.80 51.25 7.2M
2025-03-21 53.00 53.50 50.20 50.86 9.2M
2025-03-20 57.57 59.27 54.60 54.70 9.3M
2025-03-19 55.56 56.68 54.70 55.40 6.4M
2025-03-18 54.30 55.88 54.20 55.71 6.3M
2025-03-17 53.81 55.00 53.48 54.48 3.6M
2025-03-14 53.08 53.88 52.50 53.70 3.7M
2025-03-13 54.50 54.51 52.80 53.42 4.8M
2025-03-12 55.05 55.50 54.25 54.78 6.6M
2025-03-11 52.66 56.00 52.33 55.11 8.0M
2025-03-10 53.26 53.80 52.47 53.40 4.2M
2025-03-07 54.18 54.59 52.53 53.27 6.6M
2025-03-06 54.55 55.51 54.14 54.76 7.0M
2025-03-05 53.88 56.72 53.61 54.51 7.1M
2025-03-04 52.10 53.80 52.03 53.51 5.4M
2025-03-03 51.68 53.64 50.86 52.72 6.8M
2025-02-28 55.81 56.22 51.58 51.91 8.5M
2025-02-27 57.90 58.48 55.20 56.83 10.6M
2025-02-26 57.36 59.46 56.33 58.98 15.0M
2025-02-25 56.01 58.60 55.55 56.88 11.3M
2025-02-24 57.00 59.66 56.25 57.80 14.3M
2025-02-21 57.77 60.07 55.65 58.49 27.0M
2025-02-20 56.65 56.65 56.65 56.65 3.0M
2025-02-19 48.50 51.50 48.30 51.50 9.6M
2025-02-18 50.33 50.85 48.50 48.57 5.9M
2025-02-17 49.82 51.09 49.81 50.92 5.1M
2025-02-14 50.60 50.98 49.61 50.02 7.0M
2025-02-13 52.92 52.92 50.71 50.87 7.2M
2025-02-12 52.42 52.87 51.90 52.50 7.7M
2025-02-11 52.29 53.90 51.76 52.42 10.9M
2025-02-10 50.60 52.70 49.81 51.96 11.5M
2025-02-07 51.77 52.78 50.18 51.08 14.5M
2025-02-06 50.51 53.00 50.02 51.93 11.4M
2025-02-05 49.69 51.80 49.03 50.79 10.5M
2025-01-27 48.83 50.21 47.81 48.65 8.4M
2025-01-24 45.50 49.54 45.45 48.79 11.4M
2025-01-23 47.69 48.18 45.71 45.72 8.2M
2025-01-22 47.00 47.50 46.55 47.12 7.0M
2025-01-21 46.50 48.84 45.95 47.98 12.8M
2025-01-20 45.02 46.47 44.22 45.84 9.4M
2025-01-17 44.31 45.09 43.43 44.42 6.8M
2025-01-16 45.50 47.25 43.88 44.57 8.9M
2025-01-15 45.73 46.23 44.65 44.80 7.3M
2025-01-14 43.50 45.97 42.28 45.73 11.7M
2025-01-13 43.03 43.80 41.80 42.28 9.4M
2025-01-10 48.53 49.31 44.25 44.65 13.5M
2025-01-09 47.47 51.50 47.12 49.02 15.4M
2025-01-08 49.01 50.88 45.65 48.28 16.6M
2025-01-07 46.96 49.99 45.60 49.96 19.8M
2025-01-06 55.71 55.99 49.59 49.59 16.3M
2025-01-03 61.19 62.74 54.50 55.10 31.9M
2025-01-02 51.78 57.04 50.90 57.04 27.0M