Hunan Creator A

300730
🏛️ china →
17.36
Last Update: 2025-09-26
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
2022-12-30 11.79 12.40 11.76 12.25 20.2M
2022-12-29 11.86 12.30 11.77 11.79 14.7M
2022-12-28 12.16 12.32 11.90 11.90 11.8M
2022-12-27 12.56 12.62 11.88 12.21 20.6M
2022-12-26 12.25 12.62 12.08 12.61 22.8M
2022-12-23 11.41 12.60 11.41 12.38 30.0M
2022-12-22 12.27 12.31 11.46 11.50 17.4M
2022-12-21 11.90 12.43 11.80 12.13 15.4M
2022-12-20 12.11 12.42 11.78 12.14 21.1M
2022-12-19 11.80 12.07 11.72 11.82 9.8M
2022-12-16 12.04 12.28 11.77 11.90 15.0M
2022-12-15 12.20 12.65 11.90 12.31 17.7M
2022-12-14 11.88 12.59 11.81 12.27 17.5M
2022-12-13 12.58 12.90 12.00 12.03 21.5M
2022-12-12 12.10 12.37 12.03 12.35 13.0M
2022-12-09 12.35 12.35 12.00 12.00 13.1M
2022-12-08 12.70 12.77 12.31 12.38 14.3M
2022-12-07 12.79 12.90 12.42 12.68 14.3M
2022-12-06 13.10 13.16 12.74 12.89 13.4M
2022-12-05 13.09 13.39 13.00 13.11 15.4M
2022-12-02 13.60 13.96 13.16 13.16 28.5M
2022-12-01 13.23 13.84 13.20 13.77 30.1M
2022-11-30 13.22 13.63 12.80 13.33 21.1M
2022-11-29 12.99 13.60 12.75 13.38 19.0M
2022-11-28 12.60 13.28 12.50 12.95 15.0M
2022-11-25 12.75 13.57 12.75 13.05 19.5M
2022-11-24 12.80 13.08 12.71 12.89 13.9M
2022-11-23 13.35 13.36 12.59 12.80 18.2M
2022-11-22 13.61 13.87 13.08 13.16 21.7M
2022-11-21 13.55 13.95 13.26 13.83 28.9M
2022-11-18 14.74 15.08 13.80 14.04 38.6M
2022-11-17 13.90 15.26 13.65 15.10 48.1M
2022-11-16 14.21 14.83 13.64 13.75 36.0M
2022-11-15 13.97 15.34 13.71 14.60 47.9M
2022-11-14 13.80 14.23 13.45 14.14 32.0M
2022-11-11 13.98 14.35 13.41 13.95 37.3M
2022-11-10 14.50 15.09 13.39 13.69 45.4M
2022-11-09 15.04 15.07 14.15 14.62 39.3M
2022-11-08 14.87 16.45 14.45 15.51 53.9M
2022-11-07 14.29 15.88 14.20 15.19 42.4M
2022-11-04 14.12 14.95 14.08 14.56 34.4M
2022-11-03 15.20 15.49 14.10 14.39 44.4M
2022-11-02 14.98 16.18 14.73 16.03 59.3M
2022-11-01 16.50 16.50 14.75 15.34 64.1M
2022-10-31 14.27 16.81 14.10 16.81 76.8M
2022-10-28 12.93 15.00 12.93 14.01 55.2M
2022-10-27 14.30 15.66 13.59 13.59 62.8M
2022-10-26 13.46 16.23 13.46 14.66 67.3M
2022-10-25 13.11 14.30 13.00 13.92 42.6M
2022-10-24 14.31 14.68 13.36 13.66 45.0M
2022-10-21 13.98 14.69 13.43 14.66 52.1M
2022-10-20 14.30 15.39 13.96 14.12 63.1M
2022-10-19 15.25 15.50 14.50 14.80 56.5M
2022-10-18 16.66 16.66 15.32 15.55 74.0M
2022-10-17 13.06 15.36 13.05 15.36 54.2M
2022-10-14 11.18 12.80 11.06 12.80 47.7M
2022-10-13 8.91 10.67 8.90 10.67 22.9M
2022-10-12 8.34 8.89 8.23 8.89 6.1M
2022-10-11 8.30 8.75 8.10 8.47 5.8M
2022-10-10 8.30 8.40 8.04 8.08 1.4M
2022-09-30 8.38 8.52 8.28 8.29 1.4M
2022-09-29 8.48 8.58 8.39 8.43 2.0M
2022-09-28 8.72 8.72 8.37 8.38 1.6M
2022-09-27 8.44 8.66 8.36 8.63 1.3M
2022-09-26 8.70 8.70 8.38 8.40 2.0M
2022-09-23 9.05 9.05 8.72 8.74 2.1M
2022-09-22 8.93 9.18 8.86 9.05 2.0M
2022-09-21 8.91 9.04 8.71 9.02 1.8M
2022-09-20 8.78 9.04 8.78 8.91 1.8M
2022-09-19 9.08 9.14 8.70 8.78 2.7M
2022-09-16 9.17 9.39 9.05 9.08 2.2M
2022-09-15 9.32 9.41 9.08 9.20 2.5M
2022-09-14 9.35 9.37 9.28 9.35 1.7M
2022-09-13 9.51 9.56 9.42 9.46 2.1M
2022-09-09 9.34 9.45 9.30 9.38 1.6M
2022-09-08 9.55 9.57 9.31 9.32 2.1M
2022-09-07 9.53 9.58 9.43 9.55 2.2M
2022-09-06 9.58 9.60 9.45 9.52 1.9M
2022-09-05 9.53 9.64 9.42 9.58 2.4M
2022-09-02 9.32 9.57 9.30 9.55 2.2M
2022-09-01 9.36 9.54 9.26 9.29 2.2M
2022-08-31 9.51 9.66 9.32 9.36 2.3M
2022-08-30 9.55 9.67 9.45 9.54 2.1M
2022-08-29 9.36 9.56 9.24 9.52 2.5M
2022-08-26 9.70 9.75 9.47 9.50 3.0M
2022-08-25 9.70 9.78 9.44 9.64 3.5M
2022-08-24 10.01 10.08 9.67 9.69 4.7M
2022-08-23 10.01 10.16 9.90 9.99 3.3M
2022-08-22 10.01 10.28 9.85 10.05 3.9M
2022-08-19 10.22 10.37 10.01 10.02 5.2M
2022-08-18 10.19 10.23 10.07 10.20 3.8M
2022-08-17 10.23 10.31 10.12 10.22 3.7M
2022-08-16 10.32 10.37 10.19 10.24 4.7M
2022-08-15 10.40 10.45 10.20 10.26 5.2M
2022-08-12 10.34 10.60 10.24 10.48 6.7M
2022-08-11 10.30 10.45 10.17 10.33 5.7M
2022-08-10 10.13 10.25 10.08 10.15 3.3M
2022-08-09 10.38 10.40 10.10 10.22 4.0M
2022-08-08 10.33 10.35 10.16 10.35 5.2M
2022-08-05 9.91 10.30 9.82 10.24 7.6M
2022-08-04 9.70 9.89 9.69 9.85 4.5M
2022-08-03 9.56 9.89 9.56 9.60 4.9M
2022-08-02 10.06 10.12 9.50 9.57 6.2M
2022-08-01 10.11 10.35 10.11 10.23 5.1M
2022-07-29 10.09 10.22 9.99 10.15 3.7M
2022-07-28 10.08 10.25 10.06 10.12 4.6M
2022-07-27 10.10 10.12 9.99 10.06 2.9M
2022-07-26 9.91 10.08 9.86 10.06 3.8M
2022-07-25 10.15 10.15 9.83 9.86 2.9M
2022-07-22 10.04 10.20 9.86 9.99 3.8M
2022-07-21 9.89 10.21 9.89 10.00 4.4M
2022-07-20 9.90 10.06 9.82 9.99 4.5M
2022-07-19 9.63 9.95 9.51 9.92 4.9M
2022-07-18 9.34 9.62 9.34 9.59 3.7M
2022-07-15 9.67 9.67 9.30 9.30 4.3M
2022-07-14 9.66 9.74 9.56 9.69 3.0M
2022-07-13 9.65 9.76 9.65 9.69 2.8M
2022-07-12 9.98 9.99 9.64 9.66 4.0M
2022-07-11 10.22 10.29 9.85 9.98 5.3M
2022-07-08 10.11 10.40 10.09 10.29 5.6M
2022-07-07 10.34 10.44 10.10 10.12 5.2M
2022-07-06 10.28 10.30 10.00 10.15 5.0M
2022-07-05 10.57 10.57 10.19 10.28 7.3M
2022-07-04 10.63 10.75 10.42 10.67 6.6M
2022-07-01 10.72 10.83 10.46 10.50 6.7M
2022-06-30 10.82 10.83 10.47 10.66 10.7M
2022-06-29 10.40 11.05 10.16 10.87 15.6M
2022-06-28 10.29 10.43 10.04 10.42 7.1M
2022-06-27 10.40 10.47 10.18 10.24 7.5M
2022-06-24 10.50 10.90 10.26 10.35 11.3M
2022-06-23 10.14 10.27 9.90 10.17 5.2M
2022-06-22 10.34 10.70 10.07 10.07 6.3M
2022-06-21 10.41 10.76 10.31 10.48 8.8M
2022-06-20 10.22 10.45 10.11 10.33 5.6M
2022-06-17 10.30 10.38 10.04 10.16 6.1M
2022-06-16 10.26 10.53 10.23 10.47 7.6M
2022-06-15 10.15 10.47 10.11 10.37 8.1M
2022-06-14 10.22 10.31 9.82 10.17 6.3M
2022-06-13 9.89 10.33 9.82 10.32 7.8M
2022-06-10 9.62 9.95 9.57 9.89 5.8M
2022-06-09 10.27 10.27 9.87 9.93 6.1M
2022-06-08 10.25 10.48 10.00 10.23 5.5M
2022-06-07 10.49 10.50 10.20 10.28 5.9M
2022-06-06 10.33 10.55 10.17 10.50 8.4M
2022-06-02 10.10 10.23 9.90 10.19 5.2M
2022-06-01 9.97 10.35 9.90 10.09 6.8M
2022-05-31 9.91 10.01 9.71 9.95 4.1M
2022-05-30 9.83 10.01 9.72 9.91 4.0M
2022-05-27 9.73 10.00 9.67 9.82 5.0M
2022-05-26 9.80 9.80 9.45 9.69 4.1M
2022-05-25 9.44 9.76 9.44 9.70 4.8M
2022-05-24 10.17 10.20 9.42 9.42 9.6M
2022-05-23 9.99 10.17 9.95 10.15 5.2M
2022-05-20 10.02 10.11 9.80 9.93 5.9M
2022-05-19 9.88 10.11 9.83 10.01 6.9M
2022-05-18 10.40 10.63 10.01 10.07 9.1M
2022-05-17 10.33 10.33 9.93 10.15 5.6M
2022-05-16 10.24 10.49 10.14 10.34 7.2M
2022-05-13 10.20 10.30 10.01 10.23 5.8M
2022-05-12 9.83 10.39 9.75 10.16 7.6M
2022-05-11 10.20 10.41 9.98 10.00 10.8M
2022-05-10 9.95 10.31 9.90 10.28 8.1M
2022-05-09 9.93 10.21 9.93 10.07 8.4M
2022-05-06 9.43 10.53 9.37 10.01 14.1M
2022-05-05 9.40 9.83 9.14 9.71 10.0M
2022-04-29 8.95 9.53 8.87 9.47 11.4M
2022-04-28 9.41 9.44 8.73 8.80 13.2M
2022-04-27 9.13 9.59 8.69 9.54 17.0M
2022-04-26 9.96 10.33 9.25 9.25 20.4M
2022-04-25 11.58 11.70 10.05 10.13 26.7M
2022-04-22 12.36 13.53 12.05 12.29 29.8M
2022-04-21 11.91 13.59 11.79 12.87 34.1M
2022-04-20 13.58 13.70 11.91 11.93 28.9M
2022-04-19 12.39 12.71 12.25 12.62 17.3M
2022-04-18 11.98 13.11 11.91 12.65 25.9M
2022-04-15 11.39 12.54 11.34 12.19 27.3M
2022-04-14 10.94 11.84 10.91 11.63 17.9M
2022-04-13 11.28 11.43 10.79 10.83 10.2M
2022-04-12 10.66 11.69 10.55 11.50 14.3M
2022-04-11 10.84 11.52 10.84 10.95 13.7M
2022-04-08 10.76 10.90 10.37 10.53 7.8M
2022-04-07 11.47 11.47 10.67 10.75 10.9M
2022-04-06 11.40 11.70 11.37 11.57 7.4M
2022-04-01 11.73 11.79 11.32 11.32 9.2M
2022-03-31 11.25 11.80 11.20 11.77 12.8M
2022-03-30 11.27 11.41 11.10 11.40 6.8M
2022-03-29 11.48 11.50 11.03 11.22 8.4M
2022-03-28 11.21 11.67 11.13 11.57 8.3M
2022-03-25 12.04 12.37 11.40 11.44 13.8M
2022-03-24 12.42 12.42 11.87 12.05 12.3M
2022-03-23 13.04 13.11 12.54 12.63 16.8M
2022-03-22 12.41 13.31 12.20 13.31 28.1M
2022-03-21 12.39 12.69 12.21 12.65 14.8M
2022-03-18 12.60 12.89 12.48 12.57 18.7M
2022-03-17 12.87 13.18 12.53 12.97 31.3M
2022-03-16 11.47 12.81 11.34 12.80 26.2M
2022-03-15 11.28 11.75 11.19 11.30 13.5M
2022-03-14 11.79 12.07 11.40 11.41 12.8M
2022-03-11 11.09 12.14 11.03 11.99 20.5M
2022-03-10 11.67 11.85 11.37 11.37 16.8M
2022-03-09 11.10 11.52 10.47 11.52 16.0M
2022-03-08 11.13 11.54 11.01 11.17 14.2M
2022-03-07 11.27 11.44 11.09 11.15 8.5M
2022-03-04 11.69 11.85 11.35 11.37 13.8M
2022-03-03 12.66 12.66 11.74 11.81 21.7M
2022-03-02 12.42 12.86 12.29 12.47 15.2M
2022-03-01 12.50 12.77 12.13 12.66 15.7M
2022-02-28 13.21 13.32 12.33 12.52 18.2M
2022-02-25 12.61 13.38 12.41 12.91 25.1M
2022-02-24 13.80 14.50 12.29 12.97 41.0M
2022-02-23 15.00 16.25 14.45 14.71 52.6M
2022-02-22 12.33 14.19 12.19 13.67 35.2M
2022-02-21 12.85 13.77 12.65 13.21 34.5M
2022-02-18 12.39 13.78 12.27 12.80 34.1M
2022-02-17 11.41 12.27 11.15 11.99 17.2M
2022-02-16 12.13 12.38 11.43 11.80 14.9M
2022-02-15 11.78 11.97 11.47 11.77 9.5M
2022-02-14 11.68 12.00 11.51 11.93 16.2M
2022-02-11 11.40 12.43 11.33 12.01 22.0M
2022-02-10 11.44 11.63 11.22 11.53 14.7M
2022-02-09 10.87 12.33 10.75 11.68 21.7M
2022-02-08 10.23 10.79 9.71 10.68 12.8M
2022-02-07 10.95 11.06 10.21 10.25 10.7M
2022-01-28 10.22 11.30 10.08 10.77 15.4M
2022-01-27 12.60 12.87 10.12 10.19 19.4M
2022-01-26 11.86 12.19 11.13 11.93 15.5M
2022-01-25 12.33 12.45 11.50 11.98 19.8M
2022-01-24 11.77 13.10 11.69 12.64 23.2M
2022-01-21 11.48 12.37 11.48 12.00 20.0M
2022-01-20 12.36 12.39 11.63 11.65 14.9M
2022-01-19 11.54 12.20 11.54 12.20 12.7M
2022-01-18 11.95 12.27 11.67 11.73 15.1M
2022-01-17 11.40 11.97 11.29 11.96 16.7M
2022-01-14 11.27 11.52 11.17 11.21 6.1M
2022-01-13 11.33 11.53 11.11 11.30 7.3M
2022-01-12 11.05 11.24 10.92 11.15 4.2M
2022-01-11 11.17 11.24 10.94 10.95 3.9M
2022-01-10 10.60 11.13 10.57 11.11 6.5M
2022-01-07 11.21 11.67 10.81 10.87 9.1M
2022-01-06 11.33 11.33 10.99 11.21 4.9M
2022-01-05 11.40 11.57 11.08 11.23 7.4M
2022-01-04 11.20 11.65 11.12 11.37 8.7M