Nexwise Intelligence China

301248
🏛️ china →
28.42
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 20.07 20.59 19.87 20.32 8.7M
2022-12-29 18.76 22.15 18.76 20.75 12.5M
2022-12-28 18.85 19.45 18.77 19.01 3.9M
2022-12-27 19.33 19.70 18.95 19.03 4.5M
2022-12-26 19.21 19.61 19.04 19.61 6.3M
2022-12-23 18.11 19.95 17.79 19.59 9.4M
2022-12-22 18.78 18.87 18.13 18.30 4.6M
2022-12-21 18.78 19.41 18.07 18.99 8.5M
2022-12-20 17.34 20.22 17.34 18.71 8.9M
2022-12-19 17.32 17.39 16.84 16.92 0.9M
2022-12-16 17.71 17.72 17.22 17.31 1.5M
2022-12-15 17.45 18.05 17.27 17.85 1.5M
2022-12-14 17.53 17.59 17.27 17.45 1.1M
2022-12-13 17.89 18.06 17.37 17.40 1.5M
2022-12-12 17.75 17.99 17.69 17.84 0.9M
2022-12-09 17.77 17.95 17.63 17.75 1.1M
2022-12-08 17.87 17.96 17.62 17.77 0.9M
2022-12-07 18.00 18.05 17.85 17.91 0.8M
2022-12-06 18.27 18.31 17.97 17.99 1.4M
2022-12-05 18.14 18.38 18.07 18.32 1.8M
2022-12-02 17.95 18.33 17.82 18.13 2.3M
2022-12-01 17.55 17.93 17.55 17.93 1.7M
2022-11-30 17.73 17.74 17.33 17.49 1.0M
2022-11-29 17.52 17.77 17.41 17.70 1.3M
2022-11-28 17.49 17.67 17.23 17.47 1.4M
2022-11-25 18.01 18.11 17.49 17.55 1.7M
2022-11-24 18.18 18.28 17.97 18.01 1.3M
2022-11-23 18.68 18.85 17.85 18.15 2.8M
2022-11-22 19.21 19.46 18.83 18.85 2.5M
2022-11-21 19.34 19.67 19.02 19.41 2.4M
2022-11-18 20.26 20.39 19.57 19.61 4.1M
2022-11-17 19.85 20.17 19.43 20.17 3.6M
2022-11-16 19.47 19.97 19.34 19.63 3.3M
2022-11-15 19.02 19.73 18.94 19.47 3.1M
2022-11-14 19.03 19.12 18.60 18.93 2.5M
2022-11-11 19.91 19.92 19.00 19.01 4.1M
2022-11-10 19.13 19.64 19.01 19.57 3.5M
2022-11-09 19.69 19.69 19.01 19.29 3.2M
2022-11-08 19.07 19.75 18.75 19.70 4.6M
2022-11-07 18.90 19.42 18.83 19.17 2.6M
2022-11-04 18.89 18.97 18.62 18.93 2.5M
2022-11-03 19.05 19.05 18.48 18.82 2.8M
2022-11-02 18.97 19.21 18.89 19.07 3.6M
2022-11-01 19.61 19.99 18.73 19.23 5.1M
2022-10-31 18.19 18.99 18.13 18.82 4.0M
2022-10-28 18.31 18.76 17.69 17.79 2.7M
2022-10-27 18.33 18.90 18.28 18.53 3.9M
2022-10-26 18.29 19.15 18.27 19.07 3.4M
2022-10-25 18.36 18.69 18.07 18.30 1.6M
2022-10-24 18.79 18.95 18.40 18.44 2.0M
2022-10-21 18.89 18.89 18.23 18.41 1.7M
2022-10-20 18.57 18.90 18.19 18.66 1.9M
2022-10-19 18.17 19.07 18.17 18.49 2.3M
2022-10-18 18.57 18.69 18.17 18.37 2.2M
2022-10-17 17.65 19.97 17.50 18.80 3.4M
2022-10-14 17.47 17.83 17.25 17.72 1.7M
2022-10-13 16.89 17.70 16.89 17.48 1.9M
2022-10-12 16.30 16.99 16.13 16.95 1.3M
2022-10-11 16.23 16.47 16.09 16.38 0.7M
2022-10-10 16.70 16.83 16.17 16.23 0.9M
2022-09-30 17.23 17.31 16.59 16.62 1.2M
2022-09-29 17.54 17.64 17.08 17.18 1.1M
2022-09-28 17.91 18.05 17.35 17.39 1.2M
2022-09-27 17.76 18.01 17.69 18.01 1.0M
2022-09-26 18.06 18.14 17.55 17.58 1.1M
2022-09-23 18.61 18.90 18.04 18.13 1.2M
2022-09-22 18.63 18.97 18.45 18.67 1.0M
2022-09-21 18.59 18.77 18.11 18.65 1.0M
2022-09-20 18.41 18.71 18.33 18.61 0.9M
2022-09-19 18.95 18.99 18.18 18.30 1.9M
2022-09-16 19.51 19.65 18.95 18.95 1.6M
2022-09-15 19.59 19.78 19.35 19.63 2.2M
2022-09-14 18.90 19.66 18.89 19.63 1.8M
2022-09-13 19.28 19.47 19.25 19.37 1.0M
2022-09-09 19.20 19.27 19.00 19.26 1.1M
2022-09-08 19.57 19.59 19.13 19.20 1.8M
2022-09-07 19.92 19.92 19.51 19.57 1.9M
2022-09-06 19.73 19.90 19.58 19.90 1.8M
2022-09-05 19.67 19.83 19.39 19.64 1.2M
2022-09-02 19.40 19.81 19.39 19.73 1.3M
2022-09-01 19.51 19.67 19.31 19.37 1.2M
2022-08-31 20.00 20.13 19.39 19.50 1.7M
2022-08-30 19.92 20.13 19.71 19.99 1.3M
2022-08-29 19.53 19.94 19.45 19.92 1.2M
2022-08-26 20.31 20.44 19.74 19.79 1.9M
2022-08-25 20.55 20.73 20.03 20.29 2.0M
2022-08-24 21.49 21.64 20.43 20.45 2.9M
2022-08-23 21.37 21.87 21.15 21.49 2.2M
2022-08-22 21.30 21.57 21.07 21.50 1.6M
2022-08-19 21.99 22.24 21.25 21.30 2.7M
2022-08-18 22.01 22.10 21.44 21.99 2.4M
2022-08-17 22.37 22.64 21.78 22.03 3.4M
2022-08-16 23.00 23.31 22.41 22.59 4.8M
2022-08-15 22.49 22.59 21.93 22.32 2.2M
2022-08-12 22.73 22.87 22.06 22.34 3.0M
2022-08-11 22.81 23.11 22.59 22.75 3.0M
2022-08-10 22.35 23.15 22.17 22.92 4.1M
2022-08-09 22.48 22.51 22.03 22.32 2.2M
2022-08-08 22.00 22.57 21.59 22.57 3.1M
2022-08-05 21.20 21.87 21.11 21.87 2.8M
2022-08-04 20.69 21.41 20.69 21.17 2.2M
2022-08-03 20.47 21.39 20.47 20.61 3.0M
2022-08-02 21.73 21.77 20.26 20.42 3.7M
2022-08-01 21.99 22.21 21.40 22.05 2.5M
2022-07-29 21.89 22.22 21.67 21.87 2.4M
2022-07-28 21.71 22.33 21.71 21.85 3.1M
2022-07-27 21.53 21.77 21.33 21.70 2.5M
2022-07-26 21.33 21.65 20.94 21.57 2.5M
2022-07-25 21.46 21.79 21.05 21.22 2.4M
2022-07-22 21.61 22.20 21.14 21.52 4.4M
2022-07-21 21.37 22.13 21.37 21.82 5.4M
2022-07-20 21.26 21.80 21.20 21.57 5.6M
2022-07-19 20.55 21.13 20.53 21.00 3.7M
2022-07-18 20.31 20.79 20.31 20.61 2.9M
2022-07-15 20.00 20.70 19.94 20.31 3.8M
2022-07-14 19.40 20.26 19.12 20.12 3.4M
2022-07-13 19.45 19.71 19.33 19.44 1.7M
2022-07-12 19.71 19.85 19.23 19.23 2.1M
2022-07-11 20.05 20.13 19.47 19.70 2.1M
2022-07-08 20.09 20.50 20.09 20.17 2.1M
2022-07-07 20.67 20.71 20.02 20.18 3.0M
2022-07-06 20.57 20.98 20.40 20.57 2.7M
2022-07-05 21.21 21.30 20.21 20.54 4.6M
2022-07-04 21.40 21.73 21.07 21.29 3.8M
2022-07-01 21.54 22.05 21.17 21.31 4.8M
2022-06-30 21.57 22.37 21.13 21.83 7.0M
2022-06-29 21.66 22.33 21.51 21.79 7.5M
2022-06-28 21.60 21.65 21.04 21.63 3.9M
2022-06-27 21.40 21.69 21.21 21.49 4.8M
2022-06-24 21.93 22.43 21.35 21.57 7.0M
2022-06-23 20.30 22.17 20.30 21.60 9.5M
2022-06-22 21.00 21.19 20.23 20.25 4.6M
2022-06-21 20.77 21.43 20.59 21.24 6.8M
2022-06-20 20.67 20.67 20.27 20.47 3.4M
2022-06-17 20.46 20.77 20.01 20.35 3.4M
2022-06-16 20.81 21.19 20.58 20.77 3.5M
2022-06-15 20.75 21.25 20.67 20.92 4.0M
2022-06-14 20.54 21.31 20.03 20.73 3.1M
2022-06-13 20.06 20.95 19.99 20.83 3.2M
2022-06-10 19.92 20.39 19.68 20.19 2.3M
2022-06-09 20.53 20.80 19.91 20.00 3.0M
2022-06-08 20.87 21.10 20.10 20.55 3.9M
2022-06-07 21.33 21.51 20.67 20.93 4.4M
2022-06-06 20.52 21.25 20.45 21.15 5.1M
2022-06-02 19.92 20.73 19.80 20.64 5.2M
2022-06-01 19.95 20.33 19.73 19.87 4.0M
2022-05-31 19.45 19.97 18.97 19.95 4.6M
2022-05-30 19.53 19.62 19.07 19.45 2.7M
2022-05-27 19.54 19.65 19.21 19.34 3.2M
2022-05-26 19.26 19.63 19.01 19.45 3.7M
2022-05-25 18.67 19.67 18.67 19.38 4.7M
2022-05-24 20.80 20.99 18.73 18.81 6.3M
2022-05-23 20.29 20.58 20.03 20.46 3.9M
2022-05-20 20.43 20.73 20.06 20.26 5.0M
2022-05-19 20.28 20.65 19.96 20.58 5.8M
2022-05-18 20.93 21.87 20.71 20.86 8.1M
2022-05-17 21.51 21.61 19.92 20.31 8.0M
2022-05-16 20.93 22.12 20.67 21.83 8.9M
2022-05-13 21.21 21.73 20.72 20.77 7.5M
2022-05-12 21.47 22.99 21.12 21.47 9.2M
2022-05-11 22.00 22.53 21.13 21.13 10.7M
2022-05-10 21.13 22.73 20.89 22.27 11.4M
2022-05-09 21.33 21.67 20.63 21.67 11.0M
2022-05-06 19.33 23.96 19.20 21.53 15.1M
2022-05-05 19.53 21.13 19.13 19.97 9.1M
2022-04-29 18.14 19.23 18.13 18.89 7.7M
2022-04-28 18.70 19.05 17.94 17.98 7.9M
2022-04-27 17.99 19.97 17.67 19.17 8.5M
2022-04-26 20.60 21.07 18.37 18.53 11.2M
2022-04-25 24.00 24.04 20.40 21.01 13.1M
2022-04-22 22.13 25.92 22.03 24.24 15.5M
2022-04-21 25.33 25.33 22.22 23.35 17.5M
2022-04-20 30.00 33.33 28.45 28.50 23.6M