Guangdong Topstar

300607
🏛️ china →
35.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.41 39.28 38.41 39.06 6,532.3K
09:35 39.03 39.13 38.62 38.82 1,859.5K
09:40 38.79 39.11 38.75 38.80 1,439.6K
09:45 38.84 38.84 38.65 38.67 908.5K
09:50 38.66 38.67 38.46 38.59 1,093.5K
09:55 38.60 38.63 38.28 38.30 809.2K
10:00 38.29 38.36 38.17 38.27 1,006.8K
10:05 38.30 38.47 38.30 38.44 502.0K
10:10 38.44 38.44 38.20 38.25 509.7K
10:15 38.24 38.24 38.01 38.08 1,031.7K
10:20 38.08 38.08 38.02 38.07 522.0K
10:25 38.06 38.31 38.05 38.29 598.3K
10:30 38.30 38.36 38.18 38.18 475.5K
10:35 38.18 38.23 38.14 38.23 213.0K
10:40 38.23 38.26 38.05 38.11 364.7K
10:45 38.12 38.24 38.10 38.17 246.1K
10:50 38.18 38.39 38.18 38.31 364.5K
10:55 38.30 38.37 38.26 38.31 340.8K
11:00 38.31 38.43 38.29 38.32 270.7K
11:05 38.31 38.33 38.19 38.19 287.6K
11:10 38.18 38.21 38.06 38.08 234.5K
11:15 38.09 38.17 38.05 38.06 247.9K
11:20 38.05 38.15 38.05 38.08 211.5K
11:25 38.07 38.18 38.02 38.18 328.8K
13:00 38.20 38.21 38.01 38.03 272.9K
13:05 38.03 38.11 38.00 38.08 279.6K
13:10 38.05 38.06 37.91 37.94 472.7K
13:15 37.94 37.94 37.82 37.82 484.9K
13:20 37.81 37.95 37.81 37.93 373.1K
13:25 37.95 37.95 37.82 37.85 311.3K
13:30 37.85 37.91 37.83 37.85 218.7K
13:35 37.85 37.85 37.80 37.82 353.3K
13:40 37.85 38.11 37.84 37.90 351.2K
13:45 37.90 38.28 37.88 38.28 344.2K
13:50 38.25 38.27 38.08 38.11 414.0K
13:55 38.13 38.13 37.98 38.04 248.5K
14:00 38.04 38.04 37.90 37.91 217.1K
14:05 37.91 38.02 37.83 38.00 264.5K
14:10 38.00 38.05 37.92 38.02 245.8K
14:15 38.03 38.03 37.92 38.01 177.3K
14:20 38.03 38.05 37.96 38.00 250.1K
14:25 37.97 38.04 37.91 38.03 471.2K
14:30 38.04 38.22 38.04 38.21 441.3K
14:35 38.21 38.21 38.07 38.13 366.2K
14:40 38.12 38.15 38.07 38.12 358.4K
14:45 38.12 38.12 38.04 38.07 510.7K
14:50 38.06 38.12 38.04 38.12 724.5K
14:55 38.11 38.13 38.11 38.13 430.2K
15:40 38.17 38.17 38.17 38.17 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.42 36.68 35.11 35.11 19.7M
2025-09-25 37.31 37.68 36.75 36.82 19.2M
2025-09-24 36.66 37.56 36.14 37.44 21.0M
2025-09-23 37.66 38.37 35.82 36.88 32.0M
2025-09-22 38.39 39.34 37.80 38.17 29.2M
2025-09-19 38.55 39.80 37.41 37.68 41.1M
2025-09-18 40.11 40.75 37.86 38.46 61.8M
2025-09-17 39.20 40.81 38.90 40.21 53.1M
2025-09-16 37.55 39.45 37.54 39.29 46.6M
2025-09-15 38.91 39.37 37.55 37.65 39.2M
2025-09-12 39.70 40.45 38.33 38.36 49.9M
2025-09-11 37.30 39.98 37.15 39.67 62.1M
2025-09-10 37.04 38.50 37.01 37.66 36.7M
2025-09-09 37.32 37.95 37.00 37.37 29.3M
2025-09-08 35.62 37.99 35.40 37.87 51.3M
2025-09-05 34.22 35.79 33.88 35.75 27.7M
2025-09-04 35.71 35.88 33.60 34.17 28.3M
2025-09-03 37.38 37.75 35.43 35.65 33.6M
2025-09-02 36.90 38.99 34.69 37.69 61.5M
2025-09-01 36.05 37.27 35.95 36.43 23.3M
2025-08-29 36.39 36.89 35.73 35.95 22.9M
2025-08-28 35.65 36.50 34.84 36.49 31.1M
2025-08-27 36.61 37.73 35.77 35.78 36.5M
2025-08-26 37.45 37.45 36.60 36.60 30.0M
2025-08-25 37.40 38.22 36.90 37.82 40.8M
2025-08-22 36.68 37.18 36.38 36.88 31.5M
2025-08-21 37.19 37.77 36.27 36.48 35.7M
2025-08-20 36.80 37.98 36.60 37.15 42.1M
2025-08-19 34.68 39.98 34.06 37.80 80.0M
2025-08-18 34.34 35.00 34.21 34.73 32.2M
2025-08-15 33.88 34.42 33.81 34.34 26.2M
2025-08-14 34.30 34.87 33.14 34.15 35.8M
2025-08-13 34.03 34.36 33.71 34.22 23.0M
2025-08-12 34.14 34.42 33.60 34.01 17.9M
2025-08-11 34.21 34.37 33.97 34.17 18.6M
2025-08-08 35.10 35.10 33.88 33.89 23.6M
2025-08-07 35.80 35.98 34.56 35.07 35.7M
2025-08-06 34.56 36.56 34.20 35.69 58.5M
2025-08-05 33.96 34.15 33.60 34.00 19.6M
2025-08-04 32.30 33.87 32.30 33.80 18.9M
2025-08-01 33.02 33.29 32.35 32.70 15.4M
2025-07-31 33.34 33.98 33.00 33.20 18.2M
2025-07-30 33.90 35.25 33.49 33.69 24.2M
2025-07-29 34.05 34.09 33.37 33.96 17.7M
2025-07-28 34.56 34.66 33.88 34.05 18.4M
2025-07-25 33.80 34.48 33.61 34.38 27.5M
2025-07-24 33.10 33.90 33.10 33.59 20.2M
2025-07-23 33.23 33.33 32.80 32.84 15.9M
2025-07-22 33.95 34.18 33.24 33.49 25.4M
2025-07-21 34.28 35.30 34.08 34.34 31.2M
2025-07-18 34.13 34.38 33.62 33.74 20.2M
2025-07-17 33.70 34.89 33.50 34.26 31.7M
2025-07-16 33.70 34.50 33.30 33.91 31.8M
2025-07-15 33.47 33.89 32.65 33.44 24.3M
2025-07-14 32.66 34.00 32.58 33.56 31.5M
2025-07-11 32.01 33.00 31.69 32.67 20.7M
2025-07-10 32.51 32.72 31.73 31.98 20.9M
2025-07-09 33.69 34.28 32.75 32.88 32.1M
2025-07-08 32.46 32.97 32.18 32.71 18.4M
2025-07-07 32.13 32.51 31.90 32.26 10.4M
2025-07-04 32.76 33.00 32.30 32.31 15.0M
2025-07-03 32.60 33.18 32.50 32.76 12.4M
2025-07-02 33.40 33.50 32.44 32.64 20.3M
2025-07-01 34.10 34.68 33.41 33.68 20.4M
2025-06-30 33.88 34.35 33.80 34.09 19.6M
2025-06-27 34.19 34.56 33.70 33.86 21.9M
2025-06-26 34.45 35.30 34.18 34.19 31.6M
2025-06-25 34.50 34.83 33.90 34.73 35.2M
2025-06-24 32.11 34.90 32.11 34.27 45.4M
2025-06-23 31.22 32.20 31.05 31.97 21.3M
2025-06-20 33.90 34.42 31.80 32.03 38.9M
2025-06-19 33.51 35.58 33.21 34.38 44.5M
2025-06-18 33.90 34.47 33.48 33.86 23.3M
2025-06-17 34.36 34.86 33.71 34.03 24.7M
2025-06-16 33.83 35.20 33.67 34.59 30.3M
2025-06-13 35.48 36.71 34.28 34.44 39.0M
2025-06-12 35.49 36.23 35.03 36.02 41.3M
2025-06-11 35.80 37.80 35.51 36.23 58.5M
2025-06-10 34.15 37.01 33.58 36.41 63.8M
2025-06-09 35.01 35.95 34.25 34.33 43.8M
2025-06-06 32.89 35.00 32.60 34.33 46.7M
2025-06-05 32.28 33.68 31.58 33.14 37.1M
2025-06-04 32.03 32.50 32.00 32.19 18.5M
2025-06-03 31.84 32.39 31.80 32.10 21.0M
2025-05-30 33.80 33.81 32.00 32.32 39.9M
2025-05-29 34.28 34.94 34.06 34.28 27.7M
2025-05-28 35.35 35.68 34.11 34.28 34.5M
2025-05-27 34.18 35.95 33.30 35.70 51.8M
2025-05-26 34.21 34.54 33.80 34.42 28.2M
2025-05-23 34.70 35.69 34.10 34.10 38.9M
2025-05-22 35.12 35.32 34.11 35.11 36.5M
2025-05-21 35.14 36.66 34.50 34.60 48.3M
2025-05-20 37.79 37.80 35.52 35.82 71.4M
2025-05-19 38.00 39.23 36.45 38.60 69.2M
2025-05-16 37.50 41.88 37.50 37.80 107.6M
2025-05-15 37.00 38.88 36.23 38.87 95.0M
2025-05-14 38.14 38.75 36.50 37.14 79.8M
2025-05-13 38.95 40.39 37.80 38.02 129.5M
2025-05-12 31.93 37.18 31.91 37.18 103.6M
2025-05-09 29.49 31.84 28.20 30.98 51.3M
2025-05-08 29.00 30.00 29.00 29.25 21.7M
2025-05-07 29.80 30.02 28.67 29.17 23.9M
2025-05-06 28.90 29.46 28.58 29.43 25.1M
2025-04-30 27.33 29.05 27.26 28.79 28.8M
2025-04-29 26.61 27.63 26.36 27.32 16.5M
2025-04-28 26.92 27.20 26.50 26.75 12.9M
2025-04-25 27.28 28.09 26.90 27.35 19.8M
2025-04-24 27.70 28.09 26.95 27.10 20.7M
2025-04-23 26.91 28.39 26.78 27.78 31.1M
2025-04-22 27.03 27.45 26.51 26.57 15.9M
2025-04-21 26.01 27.45 26.00 27.44 16.4M
2025-04-18 26.55 26.89 26.24 26.48 9.8M
2025-04-17 26.70 27.23 26.49 26.50 12.2M
2025-04-16 27.25 27.66 26.50 26.95 14.2M
2025-04-15 27.74 28.00 27.10 27.47 17.3M
2025-04-14 27.43 28.16 27.30 27.72 23.8M
2025-04-11 26.29 27.24 26.00 26.91 25.3M
2025-04-10 26.27 27.45 26.27 26.44 33.6M
2025-04-09 23.40 26.14 21.60 25.71 36.3M
2025-04-08 23.44 24.75 23.12 23.92 27.8M
2025-04-07 25.85 26.84 23.08 23.08 31.2M
2025-04-03 29.11 29.99 28.72 28.85 14.1M
2025-04-02 29.30 30.15 29.13 29.60 13.9M
2025-04-01 30.18 30.28 29.42 29.42 14.6M
2025-03-31 29.99 30.15 28.68 29.93 27.5M
2025-03-28 32.00 32.39 30.58 30.62 28.8M
2025-03-27 33.80 33.88 32.05 32.05 23.2M
2025-03-26 33.50 34.85 33.33 34.00 18.7M
2025-03-25 34.36 34.90 33.66 33.77 19.0M
2025-03-24 35.90 35.96 33.77 34.62 30.3M
2025-03-21 35.00 37.68 33.20 36.13 51.6M
2025-03-20 35.10 36.50 35.00 35.48 36.8M
2025-03-19 35.90 36.25 34.87 34.98 28.8M
2025-03-18 35.88 36.48 35.52 36.08 30.2M
2025-03-17 35.82 36.88 35.55 36.24 38.1M
2025-03-14 33.70 35.48 33.70 34.97 32.8M
2025-03-13 35.80 35.80 33.54 34.14 37.8M
2025-03-12 36.72 37.24 35.80 35.81 38.2M
2025-03-11 36.62 37.65 35.96 36.71 38.7M
2025-03-10 37.20 38.98 36.61 37.33 44.7M
2025-03-07 36.50 38.33 36.40 37.29 47.2M
2025-03-06 36.50 38.20 35.89 37.31 55.9M
2025-03-05 34.88 36.99 34.68 36.26 50.0M
2025-03-04 33.50 35.82 33.50 35.25 49.4M
2025-03-03 34.64 34.98 33.21 33.74 38.2M
2025-02-28 38.19 38.26 34.56 34.64 62.7M
2025-02-27 38.15 39.49 37.17 38.65 71.7M
2025-02-26 39.05 42.66 38.80 38.94 115.9M
2025-02-25 35.55 43.50 35.50 39.99 119.3M
2025-02-24 36.50 38.66 34.00 37.24 99.6M
2025-02-21 35.37 36.65 34.79 36.45 85.4M
2025-02-20 35.36 36.33 34.00 35.61 104.2M
2025-02-19 31.42 37.28 31.31 35.49 116.7M
2025-02-18 32.50 32.77 31.28 31.43 40.9M
2025-02-17 31.31 33.00 31.30 32.99 54.8M
2025-02-14 31.56 32.16 31.30 31.69 45.7M
2025-02-13 34.28 35.20 32.30 32.49 81.0M
2025-02-12 35.00 38.88 34.68 34.95 112.6M
2025-02-11 32.50 35.50 31.57 35.50 83.6M
2025-02-10 32.50 33.25 31.59 32.84 51.9M
2025-02-07 32.80 33.83 31.81 32.62 74.6M
2025-02-06 30.60 33.66 30.48 32.98 72.4M
2025-02-05 29.33 31.39 29.01 30.99 48.6M
2025-01-27 30.83 31.20 28.70 29.00 39.2M
2025-01-24 29.12 31.28 29.02 30.94 48.4M
2025-01-23 30.60 31.68 29.56 29.70 44.9M
2025-01-22 31.65 31.84 30.10 30.10 53.2M
2025-01-21 31.56 32.76 31.00 32.55 73.3M
2025-01-20 31.56 31.87 30.76 31.22 45.5M
2025-01-17 31.79 32.85 30.74 31.33 69.6M
2025-01-16 33.40 34.13 32.53 33.10 65.7M
2025-01-15 33.58 33.79 32.66 33.03 73.0M
2025-01-14 29.43 34.97 29.01 34.17 99.7M
2025-01-13 29.49 31.70 28.60 29.20 64.7M
2025-01-10 31.55 33.90 30.60 30.60 76.3M
2025-01-09 32.31 34.44 31.61 32.24 87.1M
2025-01-08 30.69 35.53 30.20 33.28 105.2M
2025-01-07 28.94 31.00 28.83 31.00 72.6M
2025-01-06 28.30 29.97 27.78 29.38 63.1M
2025-01-03 29.50 31.00 28.45 29.76 96.4M
2025-01-02 25.40 29.94 25.00 29.40 88.1M