Global Top E Commerce

002640
🏛️ china →
5.00
Last Update: 2025-09-29
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
2021-12-31 3.18 3.27 3.12 3.13 65.2M
2021-12-30 3.35 3.47 3.26 3.27 54.7M
2021-12-29 3.33 3.43 3.23 3.36 68.7M
2021-12-28 3.57 3.63 3.39 3.39 90.8M
2021-12-27 3.57 3.57 3.51 3.57 64.9M
2021-12-24 3.31 3.48 3.29 3.40 56.2M
2021-12-23 3.47 3.50 3.33 3.35 77.4M
2021-12-22 3.24 3.36 3.23 3.36 32.3M
2021-12-21 3.17 3.32 3.13 3.20 63.4M
2021-12-20 3.35 3.37 3.24 3.24 79.8M
2021-12-17 3.40 3.60 3.36 3.41 91.9M
2021-12-16 3.30 3.51 3.22 3.45 110.2M
2021-12-15 3.48 3.55 3.34 3.35 85.6M
2021-12-14 3.43 3.59 3.34 3.50 108.2M
2021-12-13 3.52 3.74 3.50 3.50 147.5M
2021-12-10 3.70 3.74 3.50 3.68 202.0M
2021-12-09 3.30 3.56 3.22 3.56 187.4M
2021-12-08 3.54 3.54 3.30 3.39 233.7M
2021-12-07 3.37 3.37 3.37 3.37 2.3M
2021-12-06 3.21 3.21 3.21 3.21 3.2M
2021-12-03 3.06 3.06 2.96 3.06 96.6M
2021-12-02 2.96 2.96 2.78 2.91 184.3M
2021-12-01 2.78 2.82 2.77 2.82 25.0M
2021-11-30 2.60 2.69 2.58 2.69 35.9M
2021-11-29 2.41 2.56 2.40 2.56 81.0M
2021-11-26 2.41 2.45 2.38 2.44 29.6M
2021-11-25 2.50 2.52 2.40 2.41 48.9M
2021-11-24 2.49 2.53 2.46 2.50 44.8M
2021-11-23 2.43 2.55 2.43 2.51 61.7M
2021-11-22 2.39 2.49 2.33 2.46 54.3M
2021-11-19 2.45 2.46 2.40 2.42 38.2M
2021-11-18 2.39 2.50 2.38 2.45 66.9M
2021-11-17 2.34 2.39 2.32 2.39 31.1M
2021-11-16 2.34 2.39 2.33 2.35 26.9M
2021-11-15 2.33 2.37 2.31 2.35 30.8M
2021-11-12 2.41 2.43 2.34 2.35 46.1M
2021-11-11 2.43 2.47 2.40 2.41 47.2M
2021-11-10 2.34 2.48 2.32 2.45 73.9M
2021-11-09 2.36 2.44 2.33 2.36 47.2M
2021-11-08 2.35 2.39 2.33 2.38 36.5M
2021-11-05 2.32 2.39 2.30 2.36 41.9M
2021-11-04 2.26 2.37 2.25 2.32 44.6M
2021-11-03 2.21 2.31 2.19 2.28 35.3M
2021-11-02 2.26 2.31 2.21 2.22 34.6M
2021-11-01 2.28 2.34 2.25 2.27 35.4M
2021-10-29 2.24 2.31 2.18 2.27 46.9M
2021-10-28 2.16 2.26 2.14 2.26 49.3M
2021-10-27 2.21 2.27 2.12 2.15 40.9M
2021-10-26 2.31 2.32 2.22 2.23 44.3M
2021-10-25 2.32 2.37 2.30 2.33 36.0M
2021-10-22 2.24 2.37 2.23 2.35 48.8M
2021-10-21 2.28 2.30 2.25 2.26 21.2M
2021-10-20 2.30 2.32 2.27 2.29 21.7M
2021-10-19 2.28 2.34 2.27 2.30 23.7M
2021-10-18 2.35 2.36 2.27 2.29 45.2M
2021-10-15 2.46 2.53 2.39 2.39 43.9M
2021-10-14 2.43 2.48 2.40 2.44 38.1M
2021-10-13 2.37 2.50 2.36 2.45 58.0M
2021-10-12 2.42 2.46 2.35 2.38 55.3M
2021-10-11 2.31 2.44 2.28 2.44 64.3M
2021-10-08 2.28 2.33 2.26 2.32 27.7M
2021-09-30 2.25 2.28 2.21 2.26 22.6M
2021-09-29 2.22 2.29 2.21 2.25 32.5M
2021-09-28 2.14 2.27 2.13 2.23 27.0M
2021-09-27 2.27 2.27 2.19 2.19 47.9M
2021-09-24 2.35 2.41 2.30 2.31 33.4M
2021-09-23 2.30 2.42 2.29 2.34 38.1M
2021-09-22 2.31 2.35 2.28 2.32 35.8M
2021-09-17 2.40 2.42 2.32 2.37 50.1M
2021-09-16 2.55 2.56 2.42 2.42 68.2M
2021-09-15 2.53 2.63 2.50 2.55 53.2M
2021-09-14 2.51 2.57 2.47 2.52 59.7M
2021-09-13 2.57 2.63 2.56 2.56 84.7M
2021-09-10 2.67 2.82 2.63 2.69 128.8M
2021-09-09 2.54 2.69 2.52 2.69 109.0M
2021-09-08 2.49 2.58 2.48 2.56 65.5M
2021-09-07 2.42 2.54 2.41 2.54 80.9M
2021-09-06 2.44 2.45 2.37 2.42 52.9M
2021-09-03 2.55 2.61 2.44 2.46 78.3M
2021-09-02 2.50 2.63 2.40 2.57 104.8M
2021-09-01 2.63 2.67 2.51 2.52 116.8M
2021-08-31 2.43 2.54 2.35 2.54 85.4M
2021-08-30 2.42 2.48 2.32 2.42 92.5M
2021-08-27 2.25 2.36 2.23 2.36 57.6M
2021-08-26 2.25 2.28 2.23 2.25 41.8M
2021-08-25 2.23 2.32 2.22 2.27 40.8M
2021-08-24 2.26 2.28 2.21 2.24 39.2M
2021-08-23 2.25 2.34 2.23 2.26 44.6M
2021-08-20 2.31 2.33 2.23 2.26 48.4M
2021-08-19 2.34 2.44 2.30 2.34 73.1M
2021-08-18 2.22 2.33 2.19 2.33 60.2M
2021-08-17 2.29 2.36 2.19 2.22 65.4M
2021-08-16 2.26 2.40 2.21 2.31 91.7M
2021-08-13 2.23 2.29 2.17 2.29 84.8M
2021-08-12 2.07 2.18 2.06 2.18 38.5M
2021-08-11 2.06 2.10 2.05 2.08 29.9M
2021-08-10 2.05 2.10 2.04 2.08 32.8M
2021-08-09 2.02 2.12 1.98 2.07 36.5M
2021-08-06 2.12 2.14 2.03 2.04 55.6M
2021-08-05 2.20 2.22 2.13 2.14 58.8M
2021-08-04 2.23 2.28 2.21 2.24 28.8M
2021-08-03 2.20 2.29 2.19 2.25 37.4M
2021-08-02 2.23 2.24 2.17 2.23 34.2M
2021-07-30 2.24 2.27 2.22 2.24 31.2M
2021-07-29 2.22 2.32 2.22 2.26 37.4M
2021-07-28 2.31 2.31 2.21 2.23 47.8M
2021-07-27 2.31 2.40 2.25 2.33 56.6M
2021-07-26 2.30 2.37 2.27 2.31 42.8M
2021-07-23 2.38 2.42 2.32 2.33 52.7M
2021-07-22 2.44 2.48 2.38 2.39 50.1M
2021-07-21 2.48 2.51 2.45 2.46 51.6M
2021-07-20 2.39 2.56 2.35 2.50 73.0M
2021-07-19 2.51 2.54 2.44 2.44 92.1M
2021-07-16 2.50 2.61 2.46 2.57 143.5M
2021-07-15 2.49 2.49 2.48 2.49 31.0M
2021-07-14 2.39 2.47 2.37 2.37 45.0M
2021-07-13 2.44 2.46 2.37 2.42 63.6M
2021-07-12 2.48 2.57 2.44 2.47 70.2M
2021-07-09 2.57 2.67 2.48 2.51 116.8M
2021-07-08 2.49 2.56 2.46 2.56 73.7M
2021-07-07 2.28 2.44 2.24 2.44 82.7M
2021-07-06 2.32 2.39 2.30 2.32 44.1M
2021-07-05 2.25 2.38 2.22 2.34 59.6M
2021-07-02 2.22 2.31 2.16 2.28 68.7M
2021-07-01 2.27 2.38 2.24 2.26 61.1M
2021-06-30 2.39 2.40 2.28 2.28 71.8M
2021-06-29 2.45 2.47 2.37 2.40 57.5M
2021-06-28 2.62 2.64 2.48 2.49 85.7M
2021-06-25 2.50 2.65 2.50 2.61 88.3M
2021-06-24 2.47 2.63 2.42 2.53 111.8M
2021-06-23 2.40 2.50 2.36 2.50 96.0M
2021-06-22 2.39 2.46 2.33 2.38 71.2M
2021-06-21 2.31 2.47 2.31 2.43 79.4M
2021-06-18 2.44 2.47 2.36 2.36 84.0M
2021-06-17 2.59 2.60 2.46 2.48 76.8M
2021-06-16 2.55 2.64 2.47 2.57 111.8M
2021-06-15 2.49 2.60 2.49 2.60 115.0M
2021-06-11 2.50 2.59 2.48 2.48 31.2M
2021-06-10 2.75 2.75 2.61 2.61 127.8M
2021-06-09 2.65 2.75 2.63 2.75 79.7M
2021-06-08 2.73 2.73 2.48 2.62 192.0M
2021-06-07 2.60 2.60 2.60 2.60 4.6M
2021-06-04 2.48 2.48 2.48 2.48 6.2M
2021-06-03 2.30 2.36 2.27 2.36 28.2M
2021-06-02 2.10 2.25 2.05 2.25 129.7M
2021-06-01 2.14 2.14 2.14 2.14 4.3M
2021-05-31 1.93 2.04 1.93 2.04 90.3M
2021-05-28 2.08 2.08 1.94 1.94 141.1M
2021-05-27 1.98 1.98 1.93 1.98 52.5M
2021-05-26 1.78 1.89 1.78 1.89 101.5M
2021-05-25 1.80 1.87 1.80 1.80 147.8M
2021-05-24 1.89 1.89 1.89 1.89 2.7M
2021-05-21 1.99 1.99 1.99 1.99 8.2M
2021-05-20 2.09 2.11 2.09 2.09 42.7M
2021-05-19 2.20 2.20 2.20 2.20 2.2M
2021-05-18 2.32 2.32 2.32 2.32 1.4M
2021-05-17 2.44 2.44 2.44 2.44 4.1M
2021-05-14 2.57 2.66 2.57 2.57 198.2M
2021-05-13 2.71 2.71 2.71 2.71 2.1M
2021-05-12 2.85 2.85 2.85 2.85 1.2M
2021-05-11 3.00 3.00 3.00 3.00 1.0M
2021-05-10 3.16 3.16 3.16 3.16 1.1M
2021-05-07 3.33 3.33 3.33 3.33 0.8M
2021-04-30 3.51 3.51 3.51 3.51 9.0M
2021-04-29 3.87 4.00 3.86 3.90 28.4M
2021-04-28 3.97 4.02 3.85 3.90 31.1M
2021-04-27 4.01 4.04 3.93 3.97 28.8M
2021-04-26 4.09 4.15 4.02 4.04 25.3M
2021-04-23 4.16 4.17 4.04 4.10 29.3M
2021-04-22 4.25 4.25 4.15 4.16 26.7M
2021-04-21 4.22 4.25 4.16 4.19 25.0M
2021-04-20 4.33 4.35 4.22 4.23 33.0M
2021-04-19 4.28 4.37 4.24 4.33 34.6M
2021-04-16 4.19 4.32 4.16 4.27 39.6M
2021-04-15 4.32 4.34 4.15 4.18 41.4M
2021-04-14 4.28 4.36 4.26 4.32 28.3M
2021-04-13 4.54 4.54 4.27 4.28 46.7M
2021-04-12 4.68 4.70 4.55 4.57 28.7M
2021-04-09 4.56 4.72 4.51 4.68 40.7M
2021-04-08 4.71 4.71 4.55 4.58 36.8M
2021-04-07 4.73 4.78 4.67 4.72 29.0M
2021-04-06 4.79 4.88 4.71 4.76 29.2M
2021-04-02 4.68 4.84 4.61 4.78 42.0M
2021-04-01 4.66 4.72 4.56 4.67 36.4M
2021-03-31 4.60 4.84 4.58 4.68 37.7M
2021-03-30 4.80 4.82 4.62 4.63 40.8M
2021-03-29 4.90 4.94 4.76 4.79 47.6M
2021-03-26 4.93 5.07 4.86 4.94 48.5M
2021-03-25 4.97 5.07 4.90 4.97 56.0M
2021-03-24 4.86 5.16 4.74 5.07 106.6M
2021-03-23 4.86 5.09 4.76 4.99 115.9M
2021-03-22 4.60 4.85 4.56 4.85 59.7M
2021-03-19 4.63 4.71 4.56 4.67 97.4M
2021-03-18 4.49 4.95 4.45 4.77 169.4M
2021-03-17 4.56 4.59 4.43 4.50 40.8M
2021-03-16 4.63 4.72 4.57 4.59 37.4M
2021-03-15 4.63 4.72 4.59 4.67 32.8M
2021-03-12 4.77 4.82 4.61 4.68 64.1M
2021-03-11 4.78 4.88 4.66 4.85 75.2M
2021-03-10 4.57 4.86 4.43 4.85 111.7M
2021-03-09 4.50 4.72 4.32 4.57 61.5M
2021-03-08 4.63 4.65 4.52 4.53 56.0M
2021-03-05 4.38 4.64 4.35 4.58 66.0M
2021-03-04 4.38 4.73 4.34 4.47 60.7M
2021-03-03 4.35 4.42 4.30 4.41 37.7M
2021-03-02 4.51 4.53 4.35 4.38 49.3M
2021-03-01 4.50 4.65 4.45 4.53 58.6M
2021-02-26 4.38 4.62 4.33 4.55 74.1M
2021-02-25 4.70 4.89 4.45 4.45 116.9M
2021-02-24 4.24 4.68 4.24 4.68 40.4M
2021-02-23 4.40 4.50 4.23 4.25 47.1M
2021-02-22 4.59 4.60 4.43 4.43 76.0M
2021-02-19 4.07 4.48 4.05 4.48 47.3M
2021-02-18 3.88 4.12 3.88 4.07 46.4M
2021-02-10 3.87 3.98 3.82 3.84 25.1M
2021-02-09 3.73 3.90 3.71 3.85 25.5M
2021-02-08 3.86 3.92 3.74 3.78 35.1M
2021-02-05 3.90 4.16 3.87 3.89 30.8M
2021-02-04 4.08 4.14 3.89 3.91 30.2M
2021-02-03 4.00 4.17 3.88 4.11 44.6M
2021-02-02 3.97 4.08 3.86 3.98 40.1M
2021-02-01 4.16 4.20 4.00 4.06 28.2M
2021-01-29 4.44 4.47 4.16 4.20 31.1M
2021-01-28 4.30 4.49 4.26 4.37 26.6M
2021-01-27 4.35 4.41 4.29 4.33 17.8M
2021-01-26 4.34 4.44 4.29 4.36 18.2M
2021-01-25 4.34 4.49 4.25 4.35 23.3M
2021-01-22 4.49 4.49 4.36 4.38 20.8M
2021-01-21 4.43 4.55 4.37 4.50 28.6M
2021-01-20 4.53 4.53 4.42 4.44 23.6M
2021-01-19 4.40 4.62 4.35 4.54 37.8M
2021-01-18 4.31 4.46 4.30 4.39 23.4M
2021-01-15 4.28 4.47 4.27 4.34 35.0M
2021-01-14 4.32 4.38 4.15 4.31 34.7M
2021-01-13 4.46 4.46 4.25 4.30 43.9M
2021-01-12 4.55 4.67 4.43 4.46 37.4M
2021-01-11 4.81 4.81 4.48 4.57 50.8M
2021-01-08 4.70 5.00 4.55 4.92 40.3M
2021-01-07 4.99 5.00 4.70 4.74 35.2M
2021-01-06 5.16 5.18 4.99 5.02 29.6M
2021-01-05 5.06 5.19 5.04 5.15 30.6M
2021-01-04 5.05 5.10 5.01 5.06 26.3M