Entive Smart

300911
🏛️ china →
54.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.00 61.51 59.95 60.10 553.0K
09:35 60.11 60.32 59.17 59.17 284.3K
09:40 59.11 59.19 58.74 58.80 327.7K
09:45 58.88 58.92 57.55 57.87 487.4K
09:50 57.81 58.60 57.80 58.22 329.5K
09:55 58.12 58.29 57.90 58.05 228.7K
10:00 58.06 58.12 57.63 57.67 200.5K
10:05 57.74 57.91 57.51 57.60 265.3K
10:10 57.64 58.05 57.64 58.05 51.6K
10:15 58.05 58.05 57.71 57.72 55.0K
10:20 57.72 57.74 57.58 57.58 103.6K
10:25 57.55 57.58 56.78 56.99 346.7K
10:30 56.92 57.16 56.92 57.12 143.2K
10:35 57.30 57.70 57.15 57.20 108.0K
10:40 57.20 57.47 56.97 57.43 55.6K
10:45 57.50 57.62 57.42 57.52 45.1K
10:50 57.51 57.79 57.41 57.66 38.9K
10:55 57.67 58.00 57.66 57.87 52.0K
11:00 57.83 57.87 57.51 57.68 42.7K
11:05 57.75 57.86 57.52 57.73 31.4K
11:10 57.73 57.89 57.50 57.50 93.1K
11:15 57.50 57.58 57.30 57.50 47.5K
11:20 57.50 57.58 57.20 57.20 27.7K
11:25 57.20 57.34 57.13 57.33 30.1K
13:00 57.39 57.98 57.34 57.38 81.7K
13:05 57.38 57.38 57.02 57.27 177.9K
13:10 57.28 57.51 57.28 57.38 23.8K
13:15 57.38 57.40 57.07 57.11 84.7K
13:20 57.10 57.10 56.60 56.60 242.5K
13:25 56.61 56.95 56.61 56.94 95.0K
13:30 56.87 56.93 56.61 56.63 107.2K
13:35 56.55 56.55 55.59 55.79 277.7K
13:40 55.87 56.20 55.80 55.97 86.5K
13:45 55.97 56.24 55.97 56.24 56.3K
13:50 56.24 56.27 56.08 56.19 71.1K
13:55 56.19 56.19 56.02 56.06 49.1K
14:00 56.09 56.12 55.80 55.90 159.9K
14:05 55.76 55.87 55.68 55.76 99.5K
14:10 55.77 55.98 55.70 55.98 80.4K
14:15 55.95 56.60 55.82 56.53 72.9K
14:20 56.60 56.69 56.38 56.69 112.6K
14:25 56.65 56.87 56.51 56.78 38.7K
14:30 56.78 57.01 56.61 56.76 121.0K
14:35 56.76 57.41 56.73 57.40 213.9K
14:40 56.83 57.40 56.70 56.95 88.0K
14:45 56.76 57.21 56.76 57.15 35.2K
14:50 57.14 57.37 57.02 57.16 114.1K
14:55 57.19 57.38 57.16 57.38 67.4K
15:40 57.40 57.40 57.40 57.40 76.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 56.70 56.70 54.00 54.02 4.4M
2025-09-25 58.84 58.84 56.38 56.78 3.8M
2025-09-24 57.50 58.71 56.23 58.25 4.1M
2025-09-23 60.70 61.51 55.59 57.40 6.6M
2025-09-22 58.10 61.40 57.50 60.70 9.0M
2025-09-19 57.00 58.28 56.56 58.02 3.8M
2025-09-18 56.54 59.58 56.12 57.95 7.1M
2025-09-17 58.70 58.99 56.55 56.85 4.4M
2025-09-16 57.50 60.50 56.80 58.46 6.5M
2025-09-15 52.00 59.99 51.06 58.31 13.2M
2025-09-12 53.20 54.01 51.65 52.52 3.9M
2025-09-11 51.90 54.00 50.59 52.15 4.3M
2025-09-10 52.99 54.18 51.70 51.99 3.1M
2025-09-09 55.17 55.57 52.03 53.01 4.5M
2025-09-08 55.20 56.98 52.80 55.17 5.5M
2025-09-05 53.74 54.60 52.00 54.60 4.3M
2025-09-04 55.98 56.99 53.00 54.00 6.4M
2025-09-03 55.38 56.62 53.60 55.96 6.3M
2025-09-02 56.00 58.50 51.54 55.44 11.5M
2025-09-01 57.00 63.05 55.51 56.52 16.5M
2025-08-29 57.25 59.11 54.50 55.30 8.2M
2025-08-28 58.73 60.44 55.07 56.60 8.9M
2025-08-27 58.02 61.18 56.65 58.21 9.7M
2025-08-26 58.62 59.28 56.18 57.50 7.9M
2025-08-25 53.78 60.19 53.77 58.62 11.6M
2025-08-22 55.00 55.00 52.81 53.76 3.9M
2025-08-21 53.84 55.15 52.71 54.11 5.3M
2025-08-20 50.99 52.98 50.98 52.90 3.5M
2025-08-19 52.30 52.46 50.15 50.98 4.2M
2025-08-18 52.95 54.88 52.24 52.47 5.6M
2025-08-15 50.29 54.99 50.00 53.03 5.9M
2025-08-14 51.05 51.49 49.77 50.29 3.0M
2025-08-13 52.36 52.38 50.61 51.05 3.3M
2025-08-12 51.90 52.85 50.90 52.38 3.5M
2025-08-11 52.00 52.57 51.36 51.58 3.7M
2025-08-08 51.99 54.08 51.20 52.30 3.5M
2025-08-07 53.69 53.80 52.00 52.03 3.1M
2025-08-06 52.33 54.27 50.90 53.69 5.6M
2025-08-05 51.00 51.91 50.40 51.31 2.4M
2025-08-04 49.60 51.20 49.06 50.79 3.7M
2025-08-01 50.01 51.95 49.26 49.60 3.0M
2025-07-31 50.94 51.49 49.50 50.01 5.3M
2025-07-30 52.53 53.29 50.88 51.01 4.7M
2025-07-29 51.84 54.00 51.06 52.90 5.4M
2025-07-28 54.50 55.20 50.51 51.95 6.8M
2025-07-25 53.36 55.77 51.51 54.50 6.7M
2025-07-24 52.33 54.49 51.88 53.07 5.6M
2025-07-23 51.28 53.72 51.28 52.34 4.6M
2025-07-22 50.11 52.50 50.01 51.91 5.0M
2025-07-21 52.04 52.04 49.25 50.70 7.3M
2025-07-18 50.39 54.50 49.60 52.56 10.8M
2025-07-17 49.22 50.60 48.28 50.18 6.9M
2025-07-16 43.30 51.50 42.80 49.74 12.9M
2025-07-15 42.33 43.10 41.30 43.08 2.6M
2025-07-14 42.00 43.32 41.72 42.33 2.4M
2025-07-11 42.27 42.55 41.87 42.05 1.8M
2025-07-10 43.12 43.57 42.00 42.25 3.1M
2025-07-09 43.20 43.80 42.30 43.05 3.4M
2025-07-08 40.62 43.85 40.61 43.16 5.3M
2025-07-07 40.57 41.20 39.91 40.62 2.5M
2025-07-04 40.54 41.40 39.90 40.19 2.8M
2025-07-03 40.99 41.63 40.27 40.54 3.0M
2025-07-02 41.06 43.15 41.03 41.38 4.4M
2025-07-01 42.58 42.58 40.61 40.98 4.3M
2025-06-30 40.43 42.48 39.34 42.46 7.4M
2025-06-27 39.45 40.28 38.85 39.14 3.2M
2025-06-26 39.44 40.74 38.51 39.45 4.7M
2025-06-25 37.68 39.69 37.04 39.45 5.2M
2025-06-24 36.80 37.68 36.60 37.39 2.2M
2025-06-23 36.45 36.90 36.18 36.70 1.8M
2025-06-20 37.81 37.92 36.65 36.67 1.9M
2025-06-19 38.58 38.98 37.49 37.70 3.3M
2025-06-18 38.31 38.98 37.49 38.65 2.8M
2025-06-17 37.91 39.44 37.56 38.68 3.7M
2025-06-16 37.41 38.12 37.07 37.90 3.8M
2025-06-13 39.20 40.60 35.61 38.01 11.7M
2025-06-12 38.26 39.08 37.49 38.75 2.9M
2025-06-11 38.69 39.60 38.07 38.26 3.7M
2025-06-10 40.50 42.07 37.90 38.76 7.5M
2025-06-09 41.00 42.20 39.50 40.50 5.0M
2025-06-06 40.50 40.99 39.50 40.41 3.4M
2025-06-05 39.30 40.53 38.88 40.50 5.4M
2025-06-04 35.78 39.84 35.63 39.84 7.7M
2025-06-03 36.44 36.44 34.72 35.78 2.8M
2025-05-30 37.18 37.20 35.92 36.41 2.6M
2025-05-29 38.08 38.60 37.16 37.18 3.4M
2025-05-28 37.80 38.29 37.26 37.60 2.1M
2025-05-27 37.92 38.34 35.77 37.78 3.6M
2025-05-26 49.25 49.85 49.00 49.29 1.2M
2025-05-23 49.87 50.80 49.22 49.27 1.9M
2025-05-22 50.99 52.19 49.61 50.43 2.3M
2025-05-21 51.33 51.33 49.55 50.71 2.8M
2025-05-20 50.80 51.50 50.65 51.04 1.8M
2025-05-19 53.10 53.10 49.98 50.87 3.2M
2025-05-16 53.19 53.27 52.20 52.70 2.0M
2025-05-15 54.88 55.20 52.60 53.20 3.5M
2025-05-14 53.52 56.56 53.52 54.54 4.2M
2025-05-13 54.58 56.60 53.88 54.32 5.7M
2025-05-12 51.79 54.30 51.11 53.98 5.7M
2025-05-09 52.40 53.29 51.00 51.80 5.0M
2025-05-08 54.58 55.18 51.91 52.40 7.8M
2025-05-07 52.99 55.88 52.99 54.00 9.5M
2025-05-06 50.75 52.80 48.12 51.56 10.7M
2025-04-30 49.00 54.28 48.96 50.25 14.5M
2025-04-29 39.48 46.75 39.35 45.43 10.4M
2025-04-28 40.87 41.01 39.47 39.60 3.3M
2025-04-25 40.30 41.60 40.00 40.77 3.2M
2025-04-24 42.68 43.45 40.08 40.33 4.4M
2025-04-23 39.56 41.20 39.17 40.61 3.7M
2025-04-22 40.49 40.49 38.97 39.09 2.7M
2025-04-21 39.40 41.75 39.40 40.69 3.5M
2025-04-18 41.20 41.50 39.80 40.24 1.5M
2025-04-17 39.89 41.94 39.50 40.98 2.8M
2025-04-16 41.51 42.00 39.09 40.00 3.4M
2025-04-15 42.88 44.50 40.30 41.50 4.8M
2025-04-14 42.46 43.66 42.41 43.03 2.4M
2025-04-11 39.85 42.51 39.85 41.66 2.8M
2025-04-10 40.20 41.52 39.20 40.47 4.2M
2025-04-09 36.50 38.80 33.60 38.55 5.4M
2025-04-08 36.50 38.00 35.51 37.15 6.1M
2025-04-07 42.00 42.63 37.20 37.20 6.0M
2025-04-03 49.11 51.29 46.00 46.50 9.8M
2025-04-02 44.08 50.50 44.08 49.82 8.6M
2025-04-01 45.30 45.79 43.93 44.40 4.7M
2025-03-31 44.50 46.22 43.30 45.79 8.4M
2025-03-28 41.93 44.96 41.50 44.35 5.2M
2025-03-27 41.13 42.65 40.82 41.93 2.6M
2025-03-26 41.05 41.94 40.57 41.19 1.8M
2025-03-25 42.60 44.04 40.53 41.09 2.6M
2025-03-24 42.83 44.16 41.94 42.88 3.0M
2025-03-21 43.93 44.09 42.25 42.62 3.4M
2025-03-20 44.52 46.29 44.00 44.25 4.0M
2025-03-19 46.20 46.38 44.00 44.65 3.7M
2025-03-18 47.35 47.60 46.01 46.39 3.5M
2025-03-17 46.48 48.32 46.00 47.40 4.5M
2025-03-14 47.79 49.29 46.48 46.50 6.0M
2025-03-13 47.43 48.98 46.33 47.78 7.6M
2025-03-12 46.80 50.49 46.51 48.91 9.9M
2025-03-11 45.90 47.49 44.75 45.80 6.6M
2025-03-10 47.05 48.88 46.10 46.82 6.7M
2025-03-07 45.78 50.59 45.60 47.05 11.3M
2025-03-06 44.20 47.50 43.35 45.88 10.2M
2025-03-05 43.05 44.84 41.33 43.85 9.2M
2025-03-04 39.87 41.44 39.87 41.28 2.4M
2025-03-03 40.89 41.89 40.18 40.71 3.9M
2025-02-28 42.98 43.30 40.52 40.93 5.9M
2025-02-27 46.42 48.63 42.81 43.90 8.7M
2025-02-26 47.50 48.66 45.50 46.25 7.3M
2025-02-25 45.59 48.80 45.59 46.64 8.9M
2025-02-24 47.30 51.50 46.62 48.20 13.7M
2025-02-21 44.20 49.14 41.43 48.02 16.6M
2025-02-20 41.53 42.33 39.00 40.95 11.8M
2025-02-19 40.89 42.15 39.65 41.80 15.1M
2025-02-18 39.60 43.00 38.05 39.66 18.7M
2025-02-17 35.22 39.60 34.70 39.60 17.4M
2025-02-14 31.67 33.88 31.42 33.00 7.9M
2025-02-13 32.26 32.90 31.61 31.98 3.7M
2025-02-12 32.34 32.57 31.65 32.22 5.1M
2025-02-11 33.11 34.33 31.80 32.23 6.5M
2025-02-10 33.24 33.98 32.00 33.38 7.4M
2025-02-07 32.23 33.20 31.55 32.10 8.4M
2025-02-06 32.00 33.01 29.40 32.24 12.6M
2025-02-05 28.80 31.15 27.64 30.86 9.6M
2025-01-27 28.08 28.87 27.83 28.79 2.7M
2025-01-24 28.23 28.43 27.33 28.03 2.7M
2025-01-23 28.19 29.14 28.19 28.32 3.3M
2025-01-22 28.08 28.25 27.66 28.14 2.1M
2025-01-21 27.44 28.38 27.20 28.11 2.8M
2025-01-20 26.92 27.50 26.92 27.30 3.2M
2025-01-17 27.60 27.91 26.79 26.91 4.8M
2025-01-16 27.63 29.38 27.63 28.21 6.2M
2025-01-15 28.09 28.99 27.58 27.90 2.9M
2025-01-14 27.80 28.44 27.11 28.43 3.0M
2025-01-13 25.22 27.39 25.22 27.38 3.5M
2025-01-10 26.75 26.94 25.64 25.75 2.5M
2025-01-09 26.13 27.30 26.10 26.75 2.7M
2025-01-08 26.60 26.91 25.65 26.50 3.0M
2025-01-07 25.12 26.80 25.11 26.71 4.3M
2025-01-06 24.80 25.21 24.05 25.19 4.0M
2025-01-03 25.97 26.30 24.60 25.01 3.6M
2025-01-02 26.02 26.75 25.40 25.66 2.9M