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 52.16 53.36 51.88 53.00 489.3K
09:35 52.99 53.24 52.56 53.06 209.5K
09:40 53.06 54.00 53.04 53.53 363.1K
09:45 53.59 53.60 52.80 53.00 122.7K
09:50 53.00 53.04 52.50 52.74 89.4K
09:55 52.76 52.98 52.76 52.88 49.5K
10:00 52.88 52.92 52.73 52.79 58.9K
10:05 52.79 52.88 52.64 52.64 50.5K
10:10 52.63 52.95 52.60 52.86 36.9K
10:15 52.83 52.83 52.62 52.64 25.0K
10:20 52.63 52.70 52.50 52.70 97.9K
10:25 52.70 52.93 52.55 52.81 60.6K
10:30 52.80 53.29 52.77 53.11 94.2K
10:35 53.14 53.17 52.77 52.83 79.8K
10:40 52.87 52.97 52.85 52.87 35.1K
10:45 52.86 52.86 52.41 52.42 86.5K
10:50 52.42 52.42 52.15 52.28 92.5K
10:55 52.30 52.37 52.21 52.26 30.9K
11:00 52.23 52.37 52.10 52.16 115.7K
11:05 52.16 52.29 52.04 52.25 58.9K
11:10 52.21 52.49 52.14 52.40 59.5K
11:15 52.41 52.69 52.41 52.42 20.4K
11:20 52.42 52.56 52.34 52.48 26.6K
11:25 52.50 52.50 52.36 52.43 10.5K
13:00 52.43 52.50 52.23 52.35 20.5K
13:05 52.35 52.35 52.22 52.24 9.2K
13:10 52.25 52.28 52.15 52.25 19.4K
13:15 52.21 52.39 52.18 52.35 16.7K
13:20 52.26 52.26 52.07 52.07 28.2K
13:25 52.04 52.09 52.04 52.09 26.6K
13:30 52.09 52.28 52.08 52.20 50.5K
13:35 52.17 52.17 52.09 52.10 34.1K
13:40 52.10 52.19 52.08 52.13 41.3K
13:45 52.11 52.37 52.11 52.20 23.2K
13:50 52.27 52.29 52.20 52.20 25.6K
13:55 52.21 52.21 51.88 51.88 154.6K
14:00 51.88 52.03 51.80 51.93 127.2K
14:05 51.92 52.00 51.78 51.78 61.5K
14:10 51.78 51.83 51.65 51.65 66.2K
14:15 51.69 51.83 51.69 51.71 47.9K
14:20 51.71 52.11 51.70 51.90 75.5K
14:25 52.03 52.17 51.83 51.92 126.0K
14:30 51.92 52.00 51.83 51.96 42.7K
14:35 51.96 52.40 51.96 52.23 112.0K
14:40 52.12 52.18 52.06 52.07 41.2K
14:45 52.06 52.17 52.02 52.14 60.5K
14:50 52.14 52.42 52.00 52.42 169.8K
14:55 52.42 52.58 52.37 52.58 84.3K
15:40 52.52 52.52 52.52 52.52 48.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available