Ninestar

002180
🏛️ china →
24.27
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
2021-12-31 47.59 48.31 47.25 47.76 6.8M
2021-12-30 47.59 48.59 47.13 47.66 7.9M
2021-12-29 48.63 48.97 46.30 47.62 10.3M
2021-12-28 48.97 48.97 47.90 48.55 8.4M
2021-12-27 49.00 49.85 47.50 48.61 9.4M
2021-12-24 46.98 50.14 46.50 49.32 17.3M
2021-12-23 47.46 47.68 46.42 46.42 7.8M
2021-12-22 46.82 47.69 46.20 46.76 11.6M
2021-12-21 46.88 47.18 44.68 46.13 10.2M
2021-12-20 46.11 47.00 44.48 46.10 10.7M
2021-12-17 48.02 48.02 44.91 45.99 9.9M
2021-12-16 48.19 48.78 46.67 47.20 5.5M
2021-12-15 48.30 49.10 47.40 47.43 6.6M
2021-12-14 46.68 48.69 46.13 48.15 10.7M
2021-12-13 46.76 47.03 45.80 46.41 10.4M
2021-12-10 48.15 48.15 46.41 46.74 13.7M
2021-12-09 46.10 48.85 46.07 48.15 15.5M
2021-12-08 44.97 46.50 44.97 46.10 9.5M
2021-12-07 46.05 47.29 44.82 45.20 12.7M
2021-12-06 46.70 47.30 45.88 46.40 14.8M
2021-12-03 44.71 47.10 44.71 46.97 19.7M
2021-12-02 44.60 45.19 43.10 44.76 15.6M
2021-12-01 43.90 44.41 43.33 44.28 11.4M
2021-11-30 44.32 44.33 43.10 43.84 13.5M
2021-11-29 43.50 44.43 42.78 43.86 19.2M
2021-11-26 42.27 44.34 42.06 43.00 15.6M
2021-11-25 42.70 43.60 42.20 42.62 13.5M
2021-11-24 44.33 44.48 42.46 42.80 13.9M
2021-11-23 41.61 45.05 41.22 43.82 33.9M
2021-11-22 37.83 41.88 37.52 41.64 30.7M
2021-11-19 36.62 39.14 36.59 38.19 25.5M
2021-11-18 36.50 36.86 35.94 36.30 9.9M
2021-11-17 37.01 37.28 36.13 36.43 9.7M
2021-11-16 38.15 38.67 36.75 36.97 11.9M
2021-11-15 39.42 40.18 38.15 38.53 11.8M
2021-11-12 39.03 39.57 38.32 39.42 8.0M
2021-11-11 38.30 39.50 38.07 39.00 5.0M
2021-11-10 38.52 39.70 38.22 38.51 6.4M
2021-11-09 37.90 38.65 37.86 38.37 5.3M
2021-11-08 38.81 38.90 37.63 37.98 7.0M
2021-11-05 39.31 39.63 38.51 38.76 5.3M
2021-11-04 38.50 39.80 38.33 38.99 10.6M
2021-11-03 38.53 39.32 37.79 38.80 7.6M
2021-11-02 38.14 39.60 37.89 38.45 7.4M
2021-11-01 36.38 38.49 36.06 38.33 6.9M
2021-10-29 36.97 37.36 36.10 36.73 4.0M
2021-10-28 36.47 37.02 36.05 36.68 3.9M
2021-10-27 36.28 36.68 35.98 36.24 2.8M
2021-10-26 35.14 37.04 34.89 36.22 7.2M
2021-10-25 35.25 35.68 34.40 35.14 4.8M
2021-10-22 35.03 35.62 34.55 35.25 4.3M
2021-10-21 35.30 35.98 34.83 35.24 4.0M
2021-10-20 35.85 36.77 35.33 35.33 4.5M
2021-10-19 36.00 36.46 35.51 35.60 4.2M
2021-10-18 37.20 37.69 35.86 35.96 5.3M
2021-10-15 36.72 37.46 36.29 37.38 5.7M
2021-10-14 36.60 37.37 36.08 36.61 4.1M
2021-10-13 36.70 37.15 36.21 36.34 3.5M
2021-10-12 36.77 37.58 36.59 36.70 4.0M
2021-10-11 37.79 37.98 36.41 37.20 4.5M
2021-10-08 37.86 37.86 36.18 36.95 3.6M
2021-09-30 37.11 37.79 36.23 37.35 6.6M
2021-09-29 37.30 37.73 35.19 37.11 10.9M
2021-09-28 37.32 38.17 36.88 37.30 6.2M
2021-09-27 38.72 39.55 36.95 37.55 10.7M
2021-09-24 38.60 39.90 38.60 38.99 4.9M
2021-09-23 39.79 40.00 38.22 39.00 7.2M
2021-09-22 38.60 40.36 38.50 40.06 7.2M
2021-09-17 39.47 39.79 38.44 39.55 8.3M
2021-09-16 38.57 39.77 38.18 39.50 9.3M
2021-09-15 38.13 38.80 37.70 38.52 4.7M
2021-09-14 38.90 39.28 38.05 38.38 8.0M
2021-09-13 38.50 40.80 37.17 38.91 11.8M
2021-09-10 38.81 39.35 38.05 38.34 7.8M
2021-09-09 38.69 39.25 38.23 38.80 8.1M
2021-09-08 38.65 39.20 38.04 38.75 6.5M
2021-09-07 38.79 39.45 38.20 39.11 10.5M
2021-09-06 39.23 39.71 37.71 38.81 24.8M
2021-09-03 37.00 38.39 36.68 38.19 16.8M
2021-09-02 36.12 37.48 36.01 36.68 12.5M
2021-09-01 35.70 37.00 33.58 36.24 13.7M
2021-08-31 36.10 36.36 34.81 35.23 10.4M
2021-08-30 35.15 37.45 35.02 36.37 15.2M
2021-08-27 36.80 37.85 35.20 35.31 11.4M
2021-08-26 36.60 39.18 36.00 36.75 16.0M
2021-08-24 36.80 37.22 36.00 36.60 9.9M
2021-08-23 34.82 36.62 34.40 36.46 11.9M
2021-08-20 35.35 35.98 34.00 34.83 9.0M
2021-08-19 34.10 35.68 34.01 34.85 11.7M
2021-08-18 33.59 34.13 33.50 33.65 7.5M
2021-08-17 35.20 35.28 32.91 33.81 15.2M
2021-08-16 36.17 36.96 35.20 35.45 8.8M
2021-08-13 37.09 37.09 35.80 36.50 9.5M
2021-08-12 36.43 37.69 35.78 37.20 12.0M
2021-08-11 36.00 36.84 35.68 36.30 8.9M
2021-08-10 37.18 37.65 36.40 36.79 9.9M
2021-08-09 37.00 37.67 36.11 37.51 11.0M
2021-08-06 38.14 38.49 36.45 37.33 15.8M
2021-08-05 38.21 39.40 37.68 38.04 16.2M
2021-08-04 37.13 40.55 37.08 38.79 28.3M
2021-08-03 36.13 38.45 35.30 37.67 30.7M
2021-08-02 35.99 37.50 35.13 36.07 23.4M
2021-07-30 34.85 35.94 34.38 35.94 19.6M
2021-07-29 33.60 35.14 33.60 34.85 17.9M
2021-07-28 33.10 34.65 31.99 33.13 18.2M
2021-07-27 35.10 36.45 33.50 33.80 29.9M
2021-07-26 33.65 35.30 33.41 35.02 24.8M
2021-07-23 33.55 33.91 32.89 33.67 9.7M
2021-07-22 34.30 34.65 33.20 33.33 13.6M
2021-07-21 33.60 34.53 33.40 34.22 15.9M
2021-07-20 33.18 33.94 33.00 33.87 7.6M
2021-07-19 32.00 33.75 31.91 33.45 13.3M
2021-07-16 32.61 33.29 32.20 32.45 8.8M
2021-07-15 33.70 33.70 32.45 32.71 10.2M
2021-07-14 33.50 34.06 32.91 33.52 12.5M
2021-07-13 33.93 34.20 32.40 34.02 23.6M
2021-07-12 31.72 34.70 30.91 34.15 23.4M
2021-07-09 31.02 32.07 30.72 31.66 13.9M
2021-07-08 31.51 32.15 30.60 31.52 16.0M
2021-07-07 30.99 31.80 30.02 31.33 17.1M
2021-07-06 31.90 31.90 30.75 31.62 11.6M
2021-07-05 31.78 32.72 31.44 32.09 13.9M
2021-07-02 32.06 32.18 31.29 31.53 13.9M
2021-07-01 32.06 33.25 31.86 32.00 18.1M
2021-06-30 31.82 32.72 31.71 32.20 13.6M
2021-06-29 32.37 33.17 31.43 31.82 20.9M
2021-06-28 33.57 33.88 32.28 32.40 18.4M
2021-06-25 30.80 34.10 30.63 33.10 42.4M
2021-06-24 30.80 31.27 30.37 31.00 14.1M
2021-06-23 30.36 31.65 29.93 31.21 18.8M
2021-06-22 30.43 31.14 30.14 30.54 15.6M
2021-06-21 28.51 31.48 28.51 30.43 27.7M
2021-06-18 28.00 29.09 27.56 28.70 21.8M
2021-06-17 25.98 27.88 25.88 27.60 20.3M
2021-06-16 25.66 26.49 25.45 25.98 7.9M
2021-06-15 26.20 26.28 25.36 25.57 7.3M
2021-06-11 26.79 26.95 26.10 26.25 13.5M
2021-06-10 26.95 26.95 26.49 26.71 8.9M
2021-06-09 26.24 27.04 26.24 26.95 7.4M
2021-06-08 26.76 27.23 25.96 26.23 7.3M
2021-06-07 27.21 27.51 26.59 26.76 6.7M
2021-06-04 25.97 26.95 25.95 26.59 5.7M
2021-06-03 26.22 26.42 26.00 26.10 3.6M
2021-06-02 26.85 26.99 25.95 26.10 5.5M
2021-06-01 26.15 26.98 26.06 26.72 6.5M
2021-05-31 26.14 26.59 26.07 26.30 6.6M
2021-05-28 26.14 26.20 25.85 25.96 5.6M
2021-05-27 25.50 26.47 25.50 26.35 11.1M
2021-05-26 25.20 25.45 24.92 25.36 6.0M
2021-05-25 24.88 25.48 24.79 25.18 7.4M
2021-05-24 24.35 24.57 24.19 24.51 2.9M
2021-05-21 24.82 24.88 24.35 24.38 2.7M
2021-05-20 24.30 24.95 24.20 24.70 4.0M
2021-05-19 24.40 24.66 24.15 24.41 3.1M
2021-05-18 24.68 24.80 24.25 24.39 2.9M
2021-05-17 24.36 24.97 24.36 24.70 4.8M
2021-05-14 24.16 24.38 23.89 24.35 3.2M
2021-05-13 23.66 24.65 23.60 24.16 4.5M
2021-05-12 23.40 24.08 23.15 23.86 4.5M
2021-05-11 23.96 24.00 23.08 23.50 6.4M
2021-05-10 24.30 24.43 24.01 24.01 3.2M
2021-05-07 24.80 24.87 24.13 24.30 4.6M
2021-05-06 25.53 25.55 24.38 24.97 5.1M
2021-04-30 25.30 25.59 25.12 25.38 4.4M
2021-04-29 25.15 25.54 25.12 25.49 5.8M
2021-04-28 24.59 25.50 24.45 25.43 4.6M
2021-04-27 24.63 24.90 24.33 24.66 2.7M
2021-04-26 24.80 24.97 24.63 24.64 2.9M
2021-04-23 25.20 25.23 24.67 24.84 2.8M
2021-04-22 24.77 24.94 24.65 24.88 2.3M
2021-04-21 24.40 24.99 24.40 24.99 2.5M
2021-04-20 24.84 24.92 24.55 24.58 3.1M
2021-04-19 24.82 24.99 24.60 24.99 3.7M
2021-04-16 24.93 25.04 24.72 24.82 2.6M
2021-04-15 24.85 24.98 24.61 24.94 2.1M
2021-04-14 24.58 25.08 24.50 24.88 3.7M
2021-04-13 24.20 24.60 24.04 24.52 2.8M
2021-04-12 24.50 24.60 23.97 24.20 3.6M
2021-04-09 24.66 24.75 24.26 24.45 3.1M
2021-04-08 24.62 25.14 24.37 24.81 3.9M
2021-04-07 24.91 25.04 24.18 24.61 5.2M
2021-04-06 25.20 25.43 24.86 25.05 4.4M
2021-04-02 24.18 25.16 24.09 25.00 7.7M
2021-04-01 24.89 25.07 24.10 24.18 7.1M
2021-03-31 25.25 25.39 24.78 24.86 3.7M
2021-03-30 25.22 25.40 25.15 25.21 2.6M
2021-03-29 25.93 25.94 25.26 25.49 3.2M
2021-03-26 25.50 25.78 25.29 25.70 2.2M
2021-03-25 25.31 25.55 25.20 25.45 2.0M
2021-03-24 25.80 25.90 25.02 25.30 4.9M
2021-03-23 26.10 26.57 25.78 25.99 4.4M
2021-03-22 25.88 26.14 25.58 26.09 3.3M
2021-03-19 25.71 26.08 25.61 25.86 3.3M
2021-03-18 26.00 26.30 25.59 26.08 6.6M
2021-03-17 26.91 27.19 26.20 26.31 9.4M
2021-03-16 25.75 26.04 25.20 25.70 4.0M
2021-03-15 26.19 26.38 25.55 25.73 3.5M
2021-03-12 26.97 26.97 26.10 26.18 6.6M
2021-03-11 27.50 27.78 26.12 27.22 7.6M
2021-03-10 27.90 28.17 27.48 27.48 2.9M
2021-03-09 28.60 28.78 27.39 27.68 5.8M
2021-03-08 27.96 29.08 27.94 28.68 8.7M
2021-03-05 27.95 28.40 27.56 27.96 3.8M
2021-03-04 28.05 28.58 27.91 28.17 6.7M
2021-03-03 27.50 28.69 27.50 28.11 6.7M
2021-03-02 27.94 28.09 27.33 27.46 3.9M
2021-03-01 27.60 28.28 27.49 27.86 4.8M
2021-02-26 26.96 28.07 26.80 27.45 5.4M
2021-02-25 28.03 28.28 27.31 27.47 6.0M
2021-02-24 27.68 28.85 27.61 28.01 11.8M
2021-02-23 28.79 28.81 27.39 27.60 12.7M
2021-02-22 26.28 28.64 26.08 28.64 19.0M
2021-02-19 25.90 26.39 25.84 26.04 8.3M
2021-02-18 26.39 26.99 25.99 25.99 8.6M
2021-02-10 28.00 28.02 25.68 26.39 13.5M
2021-02-05 26.74 27.15 26.23 26.79 6.2M
2021-02-04 26.68 26.92 25.45 26.52 7.3M
2021-02-03 27.70 28.02 26.62 26.72 5.6M
2021-02-02 26.82 28.07 26.58 27.94 7.4M
2021-02-01 26.78 27.65 26.66 26.75 5.3M
2021-01-29 27.85 27.97 26.72 26.91 9.7M
2021-01-28 28.80 29.02 27.43 27.51 10.5M
2021-01-27 29.63 29.92 28.82 28.90 10.0M
2021-01-26 29.69 30.12 29.53 29.63 7.5M
2021-01-25 29.31 30.17 29.20 29.68 12.3M
2021-01-22 28.96 30.20 28.38 29.92 20.7M
2021-01-21 29.05 30.62 28.88 28.96 23.2M
2021-01-20 26.00 29.30 25.30 28.75 33.9M
2021-01-19 26.90 27.55 26.60 27.04 15.6M
2021-01-18 25.92 26.59 25.67 26.36 7.8M
2021-01-15 26.42 26.52 25.72 25.90 9.9M
2021-01-14 25.56 27.13 25.52 26.80 15.6M
2021-01-13 25.23 25.55 24.74 25.52 9.8M
2021-01-12 25.16 25.45 24.48 25.23 7.9M
2021-01-11 25.40 26.22 25.10 25.10 8.1M
2021-01-08 25.75 26.25 25.31 25.55 7.5M
2021-01-07 26.53 26.61 25.22 25.75 10.0M
2021-01-06 28.25 28.25 26.51 26.64 10.2M
2021-01-05 26.72 27.88 26.59 27.79 11.6M
2021-01-04 26.73 27.23 26.40 26.77 9.3M