EST Tools

300488
🏛️ china →
36.27
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 24.32 24.77 23.92 24.58 2.2M
2023-12-28 24.15 24.55 23.88 24.40 2.1M
2023-12-27 24.00 24.36 23.65 24.23 2.1M
2023-12-26 24.49 24.49 23.26 24.29 3.2M
2023-12-25 24.38 24.78 23.97 24.56 3.1M
2023-12-22 24.30 25.98 24.11 24.17 4.1M
2023-12-21 23.68 24.13 23.14 23.91 1.6M
2023-12-20 23.43 24.10 23.43 23.56 1.5M
2023-12-19 23.30 23.51 22.79 23.40 1.2M
2023-12-18 23.30 23.47 23.06 23.08 1.1M
2023-12-15 23.41 23.66 23.21 23.33 0.8M
2023-12-14 23.72 23.86 23.35 23.36 1.2M
2023-12-13 23.24 23.95 23.14 23.49 1.5M
2023-12-12 23.58 23.58 23.09 23.27 1.0M
2023-12-11 22.70 23.43 22.48 23.38 1.9M
2023-12-08 23.10 23.78 22.80 22.81 2.2M
2023-12-07 23.68 24.30 23.10 23.15 3.3M
2023-12-06 23.95 24.51 23.82 23.87 1.9M
2023-12-05 24.60 24.60 24.10 24.10 1.3M
2023-12-04 24.40 24.76 24.37 24.62 1.3M
2023-12-01 24.77 24.77 24.18 24.52 1.2M
2023-11-30 25.18 25.35 24.40 24.80 1.8M
2023-11-29 24.90 25.46 24.68 25.03 2.3M
2023-11-28 24.31 24.85 24.12 24.80 2.2M
2023-11-27 24.42 24.55 23.93 24.14 1.8M
2023-11-24 25.10 25.17 24.23 24.39 2.2M
2023-11-23 25.06 25.30 24.90 25.09 1.9M
2023-11-22 25.51 25.73 25.06 25.06 2.3M
2023-11-21 25.88 26.65 25.44 25.48 4.6M
2023-11-20 25.57 25.94 25.09 25.68 5.2M
2023-11-17 23.55 25.87 23.53 25.56 6.6M
2023-11-16 23.93 24.10 23.60 23.60 1.0M
2023-11-15 24.12 24.28 23.55 23.92 1.8M
2023-11-14 24.20 24.20 23.85 23.95 1.7M
2023-11-13 23.85 24.36 23.63 24.20 2.4M
2023-11-10 23.71 23.98 23.58 23.85 1.3M
2023-11-09 23.82 24.13 23.67 23.79 1.8M
2023-11-08 23.87 24.07 23.50 23.86 1.8M
2023-11-07 24.00 24.18 23.72 23.83 2.1M
2023-11-06 23.38 24.19 23.03 24.18 2.9M
2023-11-03 22.79 23.95 22.66 23.35 3.8M
2023-11-02 22.90 23.40 22.38 22.38 1.2M
2023-11-01 23.00 23.22 22.83 22.90 1.1M
2023-10-31 23.57 23.57 22.86 23.08 1.3M
2023-10-30 22.82 23.58 22.82 23.56 2.1M
2023-10-27 22.47 23.15 22.31 22.97 1.8M
2023-10-26 22.35 22.73 21.98 22.68 1.6M
2023-10-25 21.66 22.64 21.64 22.37 2.1M
2023-10-24 21.15 21.90 21.09 21.55 2.4M
2023-10-23 21.85 21.99 20.86 21.11 2.3M
2023-10-20 22.69 22.81 21.90 21.99 2.4M
2023-10-19 23.45 23.66 22.64 22.67 3.2M
2023-10-18 25.00 25.00 23.35 23.50 4.0M
2023-10-17 24.86 25.07 24.32 24.85 3.1M
2023-10-16 26.25 26.25 24.64 24.85 5.5M
2023-10-13 26.93 26.93 25.90 26.32 4.9M
2023-10-12 26.42 27.90 26.03 26.93 4.9M
2023-10-11 26.52 28.70 25.59 26.98 6.7M
2023-10-10 27.24 27.49 26.49 26.95 6.5M
2023-10-09 25.58 28.20 25.38 28.10 9.3M
2023-09-28 24.66 27.27 24.50 26.31 9.3M
2023-09-27 23.94 25.40 23.60 24.66 7.0M
2023-09-26 22.69 24.86 22.69 24.15 6.2M
2023-09-25 22.91 23.29 22.60 22.94 2.1M
2023-09-22 21.93 22.65 21.50 22.60 2.0M
2023-09-21 22.29 22.30 21.70 21.71 1.6M
2023-09-20 22.60 22.93 21.95 22.45 3.0M
2023-09-19 22.60 23.58 22.18 23.06 3.4M
2023-09-18 21.98 22.83 21.51 22.52 2.1M
2023-09-15 22.59 24.00 21.99 22.07 2.4M
2023-09-14 22.48 22.77 22.01 22.16 0.7M
2023-09-13 22.62 22.71 22.11 22.33 0.5M
2023-09-12 22.67 22.96 22.51 22.62 0.6M
2023-09-11 22.70 22.77 22.40 22.67 0.6M
2023-09-08 22.64 22.95 22.43 22.67 0.7M
2023-09-07 22.93 22.98 22.42 22.47 0.6M
2023-09-06 22.80 22.93 22.61 22.92 0.5M
2023-09-05 22.78 23.08 22.74 22.82 0.5M
2023-09-04 22.88 22.98 22.61 22.82 0.7M
2023-09-01 22.87 23.00 22.49 22.76 0.7M
2023-08-31 22.73 22.92 22.50 22.76 1.1M
2023-08-30 22.37 23.09 22.37 22.68 1.7M
2023-08-29 20.85 22.45 20.74 22.37 2.2M
2023-08-28 21.62 21.83 20.69 20.85 0.9M
2023-08-25 21.10 21.16 20.66 20.72 0.9M
2023-08-24 21.24 21.29 20.72 20.88 0.7M
2023-08-23 21.67 21.69 21.03 21.23 0.8M
2023-08-22 21.60 21.85 21.09 21.51 0.8M
2023-08-21 22.11 22.28 21.43 21.43 0.5M
2023-08-18 21.72 22.57 21.60 21.95 1.2M
2023-08-17 20.85 21.95 20.85 21.88 1.3M
2023-08-16 21.16 21.37 20.96 21.01 0.7M
2023-08-15 22.20 22.20 21.18 21.34 0.8M
2023-08-14 21.40 21.71 21.17 21.66 0.5M
2023-08-11 21.85 21.98 21.50 21.60 0.4M
2023-08-10 21.46 21.92 21.46 21.85 0.5M
2023-08-09 21.86 21.86 21.43 21.55 0.6M
2023-08-08 21.88 22.25 21.65 21.85 0.8M
2023-08-07 22.42 22.54 21.96 22.07 0.7M
2023-08-04 22.32 22.69 22.32 22.42 0.7M
2023-08-03 22.55 22.68 22.30 22.42 0.6M
2023-08-02 22.31 22.79 22.22 22.50 0.7M
2023-08-01 22.58 22.65 22.22 22.31 0.6M
2023-07-31 22.54 22.75 22.35 22.66 0.7M
2023-07-28 22.31 22.59 22.06 22.59 0.7M
2023-07-27 22.36 22.86 22.30 22.40 0.7M
2023-07-26 23.25 23.25 22.31 22.36 1.0M
2023-07-25 22.40 23.20 22.33 23.10 1.3M
2023-07-24 22.07 22.48 21.98 22.43 1.0M
2023-07-21 22.38 22.72 22.20 22.29 1.1M
2023-07-20 22.37 23.21 22.35 22.77 1.5M
2023-07-19 22.93 23.03 22.36 22.54 1.2M
2023-07-18 23.29 23.64 22.96 23.01 1.1M
2023-07-17 23.44 23.50 23.02 23.28 1.0M
2023-07-14 23.32 23.81 23.01 23.45 1.4M
2023-07-13 23.29 23.48 22.99 23.32 1.4M
2023-07-12 23.88 23.98 23.32 23.35 1.8M
2023-07-11 24.02 24.25 23.49 23.84 1.8M
2023-07-10 24.26 24.58 23.78 23.82 2.6M
2023-07-07 24.18 25.32 23.99 24.60 3.8M
2023-07-06 23.77 24.75 23.36 24.29 3.1M
2023-07-05 24.20 24.40 23.50 24.02 3.0M
2023-07-04 23.95 24.83 23.83 24.47 4.2M
2023-07-03 25.04 25.10 23.87 23.92 5.1M
2023-06-30 24.84 25.97 24.10 25.48 7.1M
2023-06-29 24.50 25.82 24.20 24.66 7.1M
2023-06-28 23.50 24.80 22.99 24.70 5.8M
2023-06-27 23.15 24.15 23.06 23.52 3.2M
2023-06-26 23.62 24.98 23.30 23.39 4.8M
2023-06-21 23.49 24.27 23.20 23.95 3.7M
2023-06-20 22.80 24.14 22.44 23.77 4.6M
2023-06-19 22.25 23.12 22.25 22.95 2.6M
2023-06-16 22.68 22.86 22.09 22.41 2.7M
2023-06-15 21.16 23.57 20.95 22.84 4.0M
2023-06-14 21.25 21.88 20.88 21.20 1.3M
2023-06-13 21.13 21.36 21.02 21.30 0.5M
2023-06-12 20.79 21.24 20.62 21.10 0.6M
2023-06-09 21.26 21.26 20.60 20.83 0.5M
2023-06-08 21.24 21.40 20.80 20.91 0.5M
2023-06-07 21.43 21.43 21.05 21.16 0.5M
2023-06-06 22.12 22.23 21.30 21.30 0.7M
2023-06-05 21.93 22.19 21.85 22.07 0.5M
2023-06-02 22.50 22.50 22.07 22.08 0.6M
2023-06-01 22.19 22.51 21.91 22.34 0.7M
2023-05-31 22.49 22.49 22.00 22.23 0.5M
2023-05-30 22.16 22.39 21.90 22.33 0.6M
2023-05-29 22.68 22.70 22.11 22.22 1.2M
2023-05-26 22.43 22.91 22.12 22.88 1.0M
2023-05-25 22.55 22.78 22.30 22.54 0.8M
2023-05-24 22.44 22.79 22.30 22.62 0.8M
2023-05-23 22.47 22.82 22.35 22.43 0.8M
2023-05-22 22.04 22.85 22.04 22.61 1.1M
2023-05-19 22.11 22.38 22.00 22.22 0.8M
2023-05-18 21.93 22.75 21.93 22.17 1.5M
2023-05-17 21.62 21.97 21.42 21.92 0.8M
2023-05-16 21.48 21.79 21.21 21.57 0.7M
2023-05-15 20.95 21.57 20.73 21.48 0.9M
2023-05-12 21.09 21.48 20.96 21.01 0.6M
2023-05-11 20.72 21.79 20.71 21.27 1.1M
2023-05-10 20.30 20.90 20.30 20.68 0.4M
2023-05-09 21.08 21.14 20.50 20.54 0.7M
2023-05-08 21.52 21.52 21.00 21.16 0.4M
2023-05-05 21.58 21.74 21.02 21.15 0.5M
2023-05-04 21.56 21.78 21.35 21.53 0.5M
2023-04-28 20.64 21.50 20.64 21.48 0.7M
2023-04-27 20.75 21.06 20.60 20.81 0.5M
2023-04-26 20.56 21.10 20.28 20.81 0.8M
2023-04-25 21.53 21.58 20.25 20.56 0.9M
2023-04-24 21.63 21.63 20.98 21.32 0.8M
2023-04-21 22.27 22.27 21.35 21.35 0.9M
2023-04-20 22.57 22.70 22.00 22.10 1.1M
2023-04-19 22.90 22.98 22.55 22.74 0.7M
2023-04-18 23.30 23.43 22.90 22.92 0.7M
2023-04-17 23.59 23.87 23.10 23.30 1.0M
2023-04-14 23.52 23.60 23.09 23.44 0.7M
2023-04-13 23.78 23.78 23.28 23.44 1.0M
2023-04-12 23.33 23.95 23.17 23.85 1.2M
2023-04-11 23.69 23.79 23.23 23.45 1.1M
2023-04-10 23.05 24.07 23.04 23.65 1.9M
2023-04-07 23.43 23.84 23.20 23.20 1.5M
2023-04-06 22.66 23.49 22.54 23.43 1.6M
2023-04-04 23.32 23.35 22.60 22.73 0.9M
2023-04-03 23.12 23.39 22.83 23.39 1.0M
2023-03-31 22.45 23.18 22.42 23.09 0.9M
2023-03-30 22.71 23.03 22.44 22.50 0.7M
2023-03-29 23.06 23.27 22.71 22.71 0.7M
2023-03-28 23.47 23.75 22.99 23.03 0.8M
2023-03-27 23.40 23.85 23.28 23.47 1.0M
2023-03-24 23.48 24.13 23.24 23.45 1.3M
2023-03-23 23.42 23.53 23.12 23.38 0.8M
2023-03-22 23.30 23.59 23.17 23.42 0.9M
2023-03-21 22.74 23.34 22.66 23.31 0.9M
2023-03-20 22.60 22.96 22.33 22.79 0.9M
2023-03-17 22.60 22.92 22.28 22.65 0.9M
2023-03-16 22.70 22.76 22.20 22.33 0.9M
2023-03-15 22.72 23.29 22.72 22.78 0.9M
2023-03-14 22.96 23.85 22.50 22.68 1.8M
2023-03-13 23.12 23.34 22.75 23.08 0.7M
2023-03-10 23.23 23.62 23.11 23.19 0.7M
2023-03-09 23.26 23.52 23.22 23.40 0.6M
2023-03-08 23.12 23.56 22.94 23.31 0.7M
2023-03-07 24.22 24.46 23.12 23.16 1.3M
2023-03-06 23.96 24.28 23.90 24.11 0.6M
2023-03-03 24.46 24.50 23.89 24.06 0.9M
2023-03-02 24.31 24.77 24.26 24.26 1.1M
2023-03-01 24.19 24.37 24.04 24.31 1.0M
2023-02-28 24.28 24.44 24.06 24.40 0.8M
2023-02-27 24.80 24.80 24.13 24.16 0.9M
2023-02-24 25.10 25.28 24.60 24.71 1.3M
2023-02-23 24.57 25.48 24.49 25.16 2.1M
2023-02-22 24.51 24.76 24.24 24.57 0.8M
2023-02-21 24.31 24.61 24.18 24.46 0.9M
2023-02-20 24.01 24.32 23.86 24.30 0.8M
2023-02-17 24.48 24.85 23.98 24.11 1.1M
2023-02-16 25.46 25.58 24.32 24.50 1.8M
2023-02-15 25.38 25.46 25.08 25.33 1.0M
2023-02-14 25.76 25.76 25.17 25.27 1.2M
2023-02-13 25.58 25.84 25.36 25.62 1.3M
2023-02-10 25.54 25.64 25.22 25.48 1.0M
2023-02-09 25.38 25.68 25.17 25.53 1.6M
2023-02-08 25.58 25.65 25.25 25.34 1.5M
2023-02-07 24.88 25.64 24.81 25.50 2.2M
2023-02-06 25.20 25.27 24.71 24.88 1.5M
2023-02-03 25.26 25.35 24.81 25.20 1.8M
2023-02-02 25.05 25.87 24.69 25.25 2.9M
2023-02-01 24.51 24.94 24.27 24.94 1.7M
2023-01-31 24.13 24.60 24.06 24.51 1.7M
2023-01-30 24.00 24.40 23.92 24.20 1.5M
2023-01-20 23.98 24.66 23.69 23.77 1.4M
2023-01-19 23.65 23.78 23.36 23.65 0.9M
2023-01-18 23.70 23.72 23.39 23.55 0.7M
2023-01-17 23.69 23.89 23.23 23.55 1.4M
2023-01-16 23.66 23.96 23.51 23.70 1.3M
2023-01-13 24.46 24.49 23.59 23.78 2.6M
2023-01-12 22.72 25.35 22.72 24.28 4.5M
2023-01-11 22.92 23.05 22.52 22.54 0.6M
2023-01-10 23.32 23.32 22.84 22.92 0.7M
2023-01-09 23.06 23.23 22.93 23.13 0.7M
2023-01-06 22.80 23.29 22.80 23.00 0.8M
2023-01-05 22.96 23.12 22.77 22.93 0.9M
2023-01-04 22.75 23.24 22.46 23.02 1.5M
2023-01-03 22.15 22.95 22.02 22.86 1.1M