Nanjing OLO Home

603326
🏛️ china →
8.49
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
2023-12-29 9.16 9.46 9.16 9.43 5.3M
2023-12-28 9.16 9.27 8.99 9.22 7.2M
2023-12-27 9.00 9.23 9.00 9.20 5.3M
2023-12-26 9.14 9.16 9.02 9.06 4.9M
2023-12-25 9.44 9.51 9.03 9.13 9.7M
2023-12-22 9.62 9.87 9.38 9.48 9.4M
2023-12-21 9.40 9.74 9.30 9.72 7.9M
2023-12-20 9.53 9.62 9.38 9.39 4.1M
2023-12-19 9.54 9.63 9.48 9.59 5.5M
2023-12-18 9.66 9.66 9.48 9.49 6.6M
2023-12-15 9.69 9.83 9.62 9.68 6.6M
2023-12-14 9.60 9.74 9.55 9.65 5.4M
2023-12-13 9.55 9.68 9.55 9.57 6.7M
2023-12-12 9.52 9.63 9.46 9.57 7.4M
2023-12-11 9.22 9.66 9.22 9.54 15.1M
2023-12-08 9.56 9.66 9.24 9.27 15.7M
2023-12-07 9.70 9.79 9.43 9.64 17.3M
2023-12-06 10.09 10.09 9.32 9.75 30.9M
2023-12-05 10.52 10.85 10.23 10.35 45.2M
2023-12-04 10.38 10.46 10.15 10.24 14.8M
2023-12-01 10.13 10.93 10.05 10.40 25.5M
2023-11-30 10.12 10.23 10.02 10.07 6.4M
2023-11-29 10.34 10.34 10.10 10.11 6.1M
2023-11-28 10.12 10.45 10.08 10.35 7.9M
2023-11-27 10.16 10.37 10.09 10.14 9.0M
2023-11-24 10.49 10.66 10.17 10.21 11.7M
2023-11-23 10.18 10.77 10.18 10.44 14.3M
2023-11-22 10.31 10.38 10.21 10.21 5.6M
2023-11-21 10.42 10.52 10.30 10.30 8.6M
2023-11-20 10.42 10.48 10.23 10.40 7.6M
2023-11-17 10.26 10.37 10.22 10.37 5.6M
2023-11-16 10.35 10.42 10.28 10.34 5.3M
2023-11-15 10.32 10.47 10.25 10.40 7.0M
2023-11-14 10.26 10.34 10.16 10.33 8.0M
2023-11-13 10.26 10.26 10.08 10.21 6.9M
2023-11-10 10.40 10.57 10.07 10.18 11.9M
2023-11-09 10.22 10.38 10.18 10.28 8.9M
2023-11-08 10.38 10.39 10.16 10.25 5.0M
2023-11-07 10.30 10.39 10.21 10.31 6.2M
2023-11-06 10.13 10.35 10.01 10.31 9.2M
2023-11-03 9.90 10.07 9.89 10.03 6.5M
2023-11-02 10.03 10.09 9.88 9.88 6.1M
2023-11-01 10.06 10.19 9.99 10.02 6.2M
2023-10-31 10.21 10.24 9.96 10.03 9.5M
2023-10-30 10.31 10.40 10.14 10.18 11.0M
2023-10-27 9.99 10.16 9.95 10.14 7.1M
2023-10-26 10.04 10.19 9.94 10.02 8.3M
2023-10-25 10.21 10.28 10.07 10.07 9.3M
2023-10-24 9.99 10.22 9.98 10.13 8.9M
2023-10-23 10.10 10.15 9.90 9.96 9.0M
2023-10-20 10.25 10.34 10.07 10.13 10.2M
2023-10-19 10.27 10.39 10.21 10.23 7.1M
2023-10-18 10.46 10.51 10.26 10.29 9.0M
2023-10-17 10.54 10.57 10.40 10.51 9.2M
2023-10-16 10.62 10.67 10.48 10.54 9.8M
2023-10-13 10.70 10.70 10.45 10.56 16.4M
2023-10-12 10.77 10.86 10.60 10.72 15.1M
2023-10-11 10.84 10.89 10.67 10.80 16.0M
2023-10-10 10.79 10.90 10.73 10.86 17.0M
2023-10-09 10.71 10.82 10.67 10.76 16.6M
2023-09-28 10.85 10.85 10.63 10.71 20.8M
2023-09-27 10.73 11.02 10.67 10.75 25.1M
2023-09-26 11.20 11.20 10.70 10.81 40.1M
2023-09-25 11.90 12.02 11.36 11.36 53.1M
2023-09-22 13.31 13.31 12.62 12.62 42.2M
2023-09-21 12.90 14.30 12.71 14.02 77.8M
2023-09-20 12.80 13.29 12.35 13.00 41.7M
2023-09-19 12.34 13.60 11.91 12.99 55.3M
2023-09-18 12.46 13.56 12.21 12.60 52.1M
2023-09-15 12.67 13.13 12.44 12.91 37.9M
2023-09-14 12.72 12.83 12.31 12.69 39.7M
2023-09-13 12.64 13.25 12.17 12.96 54.7M
2023-09-12 13.54 13.85 12.24 12.55 50.3M
2023-09-11 13.30 13.98 13.17 13.60 41.4M
2023-09-08 14.52 14.53 13.40 13.85 56.8M
2023-09-07 16.61 17.46 14.52 14.52 72.7M
2023-09-06 15.40 16.13 15.33 16.13 46.4M
2023-09-05 14.66 14.66 14.39 14.66 34.0M
2023-09-04 13.33 13.33 13.33 13.33 2.9M
2023-09-01 12.12 12.12 12.12 12.12 1.7M
2023-08-31 10.76 11.02 10.58 11.02 5.9M
2023-08-30 9.75 10.02 9.56 10.02 4.6M
2023-08-29 8.91 9.11 8.90 9.11 2.3M
2023-08-28 8.27 8.28 8.15 8.28 2.1M
2023-08-25 7.63 7.71 7.46 7.53 1.0M
2023-08-24 7.78 7.92 7.67 7.67 0.8M
2023-08-23 8.12 8.14 7.76 7.80 0.8M
2023-08-22 8.04 8.14 7.78 7.99 1.2M
2023-08-21 7.97 8.17 7.93 8.09 1.6M
2023-08-18 8.11 8.19 7.96 7.98 0.6M
2023-08-17 8.06 8.15 7.91 8.10 1.2M
2023-08-16 7.90 8.25 7.88 8.06 1.7M
2023-08-15 7.80 8.05 7.80 7.92 2.0M
2023-08-14 7.92 8.50 7.68 7.80 3.6M
2023-08-11 8.05 8.13 7.87 7.89 0.9M
2023-08-10 8.28 8.29 8.04 8.09 1.2M
2023-08-09 8.14 8.23 8.08 8.19 0.7M
2023-08-08 8.19 8.23 8.08 8.16 1.0M
2023-08-07 8.36 8.37 8.15 8.19 0.6M
2023-08-04 8.44 8.57 8.30 8.33 1.1M
2023-08-03 8.39 8.50 8.29 8.40 0.7M
2023-08-02 8.39 8.49 8.32 8.45 0.8M
2023-08-01 8.47 8.52 8.35 8.40 1.1M
2023-07-31 8.43 8.54 8.40 8.51 1.0M
2023-07-28 8.29 8.44 8.27 8.38 1.3M
2023-07-27 8.37 8.43 8.27 8.29 0.9M
2023-07-26 8.45 8.49 8.31 8.39 1.8M
2023-07-25 8.04 8.50 8.04 8.46 2.3M
2023-07-24 7.97 8.16 7.93 8.06 1.2M
2023-07-21 8.06 8.10 7.95 7.98 0.7M
2023-07-20 8.16 8.23 8.03 8.07 0.9M
2023-07-19 8.08 8.21 7.98 8.20 1.1M
2023-07-18 7.97 8.12 7.86 8.06 1.1M
2023-07-17 7.94 7.94 7.70 7.92 0.8M
2023-07-14 7.84 7.88 7.77 7.86 0.7M
2023-07-13 7.88 7.88 7.73 7.86 0.8M
2023-07-12 7.96 8.05 7.78 7.78 1.0M
2023-07-11 8.11 8.14 7.92 7.94 1.2M
2023-07-10 7.84 7.96 7.81 7.91 0.8M
2023-07-07 7.91 8.08 7.83 7.86 1.5M
2023-07-06 7.83 7.92 7.76 7.90 1.1M
2023-07-05 7.84 7.94 7.78 7.81 1.0M
2023-07-04 7.83 7.94 7.82 7.86 1.3M
2023-07-03 7.83 7.88 7.72 7.83 2.4M
2023-06-30 7.95 8.02 7.57 7.81 3.6M
2023-06-29 7.82 7.88 7.71 7.79 1.9M
2023-06-28 7.84 7.93 7.62 7.80 3.6M
2023-06-27 7.29 8.03 7.23 7.80 5.6M
2023-06-26 7.40 7.43 7.26 7.30 1.2M
2023-06-21 7.42 7.56 7.33 7.47 1.2M
2023-06-20 7.69 7.69 7.42 7.47 1.0M
2023-06-19 7.79 7.84 7.48 7.52 1.3M
2023-06-16 7.68 7.87 7.68 7.75 1.6M
2023-06-15 7.74 7.98 7.55 7.68 1.5M
2023-06-14 7.61 7.84 7.50 7.73 1.2M
2023-06-13 7.66 7.81 7.64 7.71 1.0M
2023-06-12 7.52 7.74 7.37 7.70 1.4M
2023-06-09 7.79 7.83 7.50 7.53 1.3M
2023-06-08 7.80 7.83 7.71 7.77 1.0M
2023-06-07 7.91 7.98 7.74 7.79 0.9M
2023-06-06 8.15 8.15 7.83 7.84 1.4M
2023-06-05 7.92 8.00 7.81 7.97 1.0M
2023-06-02 7.84 7.96 7.71 7.92 1.3M
2023-06-01 7.66 7.85 7.59 7.75 1.2M
2023-05-31 7.69 7.76 7.61 7.70 1.2M
2023-05-30 7.70 7.82 7.60 7.73 0.9M
2023-05-29 7.88 7.97 7.73 7.77 0.8M
2023-05-26 7.82 7.93 7.76 7.89 1.5M
2023-05-25 7.92 8.02 7.76 7.85 1.5M
2023-05-24 7.92 8.01 7.78 7.98 1.2M
2023-05-23 7.99 8.06 7.89 7.93 0.8M
2023-05-22 8.04 8.12 7.86 7.99 1.4M
2023-05-19 7.98 8.06 7.82 8.00 1.2M
2023-05-18 7.84 7.98 7.80 7.95 1.2M
2023-05-17 7.78 7.84 7.75 7.84 1.0M
2023-05-16 7.83 7.87 7.73 7.81 1.4M
2023-05-15 7.65 7.82 7.64 7.82 1.5M
2023-05-12 7.76 7.87 7.70 7.73 1.4M
2023-05-11 7.84 7.94 7.70 7.76 2.1M
2023-05-10 7.58 7.84 7.57 7.79 2.6M
2023-05-09 7.70 7.79 7.57 7.60 2.5M
2023-05-08 7.72 7.84 7.57 7.67 3.1M
2023-05-05 7.51 7.74 7.36 7.70 4.3M
2023-05-04 7.78 7.97 7.59 7.59 5.0M
2023-04-28 8.20 8.47 8.17 8.43 1.9M
2023-04-27 7.99 8.35 7.97 8.19 1.8M
2023-04-26 7.87 8.09 7.05 8.02 1.6M
2023-04-25 7.95 8.07 7.67 7.83 2.1M
2023-04-24 7.79 8.25 7.70 8.02 2.8M
2023-04-21 8.22 8.22 7.81 7.87 1.7M
2023-04-20 8.20 8.32 8.08 8.15 0.9M
2023-04-19 8.35 8.41 8.22 8.24 1.0M
2023-04-18 8.44 8.48 8.18 8.37 1.6M
2023-04-17 8.17 8.44 8.16 8.42 2.2M
2023-04-14 8.22 8.29 8.06 8.15 1.2M
2023-04-13 8.30 8.32 8.19 8.30 0.8M
2023-04-12 8.21 8.37 8.19 8.32 1.0M
2023-04-11 8.22 8.35 8.19 8.28 1.6M
2023-04-10 8.44 8.59 8.03 8.17 2.1M
2023-04-07 8.24 8.59 8.22 8.50 1.4M
2023-04-06 8.45 8.53 8.30 8.32 1.3M
2023-04-04 8.74 8.78 8.45 8.56 1.5M
2023-04-03 8.51 8.69 8.51 8.65 1.2M
2023-03-31 8.61 8.75 8.43 8.57 1.2M
2023-03-30 8.72 8.80 8.39 8.52 1.8M
2023-03-29 9.12 9.14 8.68 8.72 2.5M
2023-03-28 9.54 9.54 9.04 9.05 2.4M
2023-03-27 9.40 9.64 9.38 9.58 1.9M
2023-03-24 9.64 9.64 9.41 9.43 1.2M
2023-03-23 9.64 9.64 9.37 9.44 1.2M
2023-03-22 9.52 9.90 9.51 9.64 1.7M
2023-03-21 9.16 9.52 9.12 9.52 1.7M
2023-03-20 9.01 9.80 9.01 9.30 3.6M
2023-03-17 9.04 9.39 9.02 9.05 1.7M
2023-03-16 9.32 9.32 9.02 9.03 1.7M
2023-03-15 9.55 9.62 9.19 9.31 3.4M
2023-03-14 9.12 9.96 9.03 9.52 5.5M
2023-03-13 9.05 9.25 8.93 9.20 1.5M
2023-03-10 9.20 9.28 8.98 9.01 1.2M
2023-03-09 9.30 9.30 9.09 9.24 1.2M
2023-03-08 9.14 9.29 9.08 9.21 0.8M
2023-03-07 9.35 9.41 9.14 9.17 1.5M
2023-03-06 9.40 9.54 9.23 9.37 2.2M
2023-03-03 9.43 9.46 9.22 9.32 1.4M
2023-03-02 9.51 9.67 9.35 9.42 2.2M
2023-03-01 9.44 9.62 9.41 9.59 1.7M
2023-02-28 9.35 9.48 9.31 9.48 1.9M
2023-02-27 9.31 9.47 9.26 9.38 1.5M
2023-02-24 9.25 9.44 9.22 9.38 1.8M
2023-02-23 9.17 9.43 9.17 9.26 1.8M
2023-02-22 9.20 9.22 9.02 9.20 1.6M
2023-02-21 9.21 9.27 9.10 9.18 2.1M
2023-02-20 8.84 9.30 8.84 9.21 3.2M
2023-02-17 8.82 9.06 8.78 8.84 1.6M
2023-02-16 9.06 9.17 8.75 8.82 2.2M
2023-02-15 9.21 9.21 9.06 9.09 1.8M
2023-02-14 9.24 9.50 9.15 9.17 2.5M
2023-02-13 9.11 9.28 9.02 9.27 2.8M
2023-02-10 8.93 9.16 8.93 9.08 2.5M
2023-02-09 8.95 9.05 8.86 8.96 1.6M
2023-02-08 8.94 8.99 8.87 8.93 1.4M
2023-02-07 8.98 9.04 8.84 8.93 2.1M
2023-02-06 8.97 9.02 8.83 8.90 2.1M
2023-02-03 8.93 9.17 8.84 9.01 3.6M
2023-02-02 9.03 9.05 8.78 8.91 3.7M
2023-02-01 8.93 9.00 8.77 8.92 5.6M
2023-01-31 8.96 9.18 8.77 8.91 8.4M
2023-01-30 8.11 8.76 8.07 8.76 2.9M
2023-01-20 8.12 8.14 7.93 7.96 2.4M
2023-01-19 8.24 8.26 8.04 8.10 2.8M
2023-01-18 8.10 8.20 8.02 8.15 2.9M
2023-01-17 8.48 8.48 8.02 8.11 4.2M
2023-01-16 8.80 8.84 8.34 8.48 4.9M
2023-01-13 8.31 8.92 8.06 8.84 3.9M
2023-01-12 7.96 8.38 7.83 8.30 3.1M
2023-01-11 8.00 8.07 7.87 7.88 0.8M
2023-01-10 8.04 8.18 7.91 8.00 1.0M
2023-01-09 8.34 8.35 8.06 8.08 1.8M
2023-01-06 8.35 8.45 8.20 8.34 1.2M
2023-01-05 8.50 8.50 8.24 8.31 0.9M
2023-01-04 8.06 8.45 7.94 8.43 1.5M
2023-01-03 8.08 8.17 7.91 8.01 1.4M