Nsfocus Information Tech

300369
🏛️ china →
7.48
Last Update: 2025-09-29
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 9.91 10.29 9.83 10.21 10.1M
2022-12-29 9.68 10.01 9.66 9.85 7.1M
2022-12-28 9.92 9.92 9.58 9.66 6.8M
2022-12-27 9.96 10.03 9.78 9.88 4.9M
2022-12-26 9.95 10.06 9.90 9.95 5.4M
2022-12-23 9.75 10.02 9.66 9.95 7.4M
2022-12-22 9.80 9.94 9.68 9.74 4.9M
2022-12-21 9.91 9.98 9.66 9.76 6.3M
2022-12-20 10.06 10.19 9.87 9.95 6.3M
2022-12-19 10.30 10.40 9.90 9.98 9.1M
2022-12-16 10.51 10.59 10.20 10.29 8.9M
2022-12-15 10.32 10.87 10.32 10.58 9.8M
2022-12-14 10.41 10.61 10.33 10.41 8.0M
2022-12-13 10.93 10.93 10.35 10.40 10.4M
2022-12-12 10.40 10.94 10.39 10.86 13.5M
2022-12-09 10.44 10.53 10.35 10.41 7.6M
2022-12-08 10.89 10.96 10.40 10.44 14.7M
2022-12-07 11.06 11.12 10.90 10.95 8.0M
2022-12-06 11.02 11.19 10.80 11.06 12.3M
2022-12-05 11.10 11.35 10.99 11.01 14.2M
2022-12-02 10.76 11.35 10.75 11.05 17.5M
2022-12-01 10.76 10.91 10.62 10.81 19.5M
2022-11-30 10.73 10.80 10.55 10.61 7.7M
2022-11-29 10.62 10.88 10.50 10.79 9.2M
2022-11-28 10.70 11.06 10.45 10.54 12.5M
2022-11-25 11.08 11.08 10.79 10.86 7.6M
2022-11-24 11.16 11.34 11.04 11.09 8.6M
2022-11-23 11.47 11.54 10.85 11.11 19.2M
2022-11-22 11.55 11.79 11.37 11.48 12.0M
2022-11-21 11.66 11.96 11.33 11.66 13.4M
2022-11-18 12.10 12.57 11.74 11.80 31.3M
2022-11-17 11.66 12.10 11.54 12.10 16.0M
2022-11-16 11.77 11.95 11.60 11.67 14.4M
2022-11-15 11.30 12.24 11.28 11.78 34.6M
2022-11-14 10.96 11.42 10.90 11.37 18.3M
2022-11-11 11.30 11.42 11.02 11.03 18.3M
2022-11-10 11.16 11.41 11.13 11.19 13.2M
2022-11-09 11.15 11.49 10.98 11.28 17.1M
2022-11-08 10.99 11.32 10.76 11.23 18.4M
2022-11-07 11.03 11.33 11.00 11.02 15.5M
2022-11-04 11.15 11.22 10.92 11.14 19.9M
2022-11-03 11.08 11.22 10.77 11.17 22.4M
2022-11-02 11.45 11.50 11.00 11.18 29.8M
2022-11-01 11.20 11.68 11.05 11.54 27.7M
2022-10-31 11.08 11.78 11.07 11.28 47.5M
2022-10-28 10.87 11.28 10.80 10.99 28.4M
2022-10-27 10.65 11.49 10.55 11.07 42.9M
2022-10-26 10.19 10.91 10.04 10.75 36.0M
2022-10-25 10.02 10.35 9.90 10.08 22.5M
2022-10-24 9.98 10.41 9.97 10.16 31.5M
2022-10-21 9.97 10.07 9.65 9.96 16.3M
2022-10-20 9.91 10.17 9.82 9.95 19.2M
2022-10-19 9.89 10.16 9.57 9.99 23.4M
2022-10-18 9.80 9.98 9.72 9.89 17.0M
2022-10-17 9.29 10.09 9.12 9.93 30.3M
2022-10-14 9.26 9.45 9.11 9.36 17.3M
2022-10-13 8.32 9.45 8.27 9.28 32.0M
2022-10-12 8.02 8.34 7.96 8.33 7.7M
2022-10-11 7.95 8.11 7.81 8.04 5.1M
2022-10-10 8.16 8.19 7.88 7.94 7.1M
2022-09-30 8.33 8.38 8.10 8.15 6.8M
2022-09-29 8.44 8.53 8.22 8.28 6.8M
2022-09-28 8.66 8.66 8.34 8.34 8.1M
2022-09-27 8.43 8.68 8.42 8.67 9.1M
2022-09-26 8.65 8.66 8.31 8.35 8.2M
2022-09-23 8.99 9.04 8.67 8.69 7.2M
2022-09-22 8.85 9.15 8.82 9.01 6.8M
2022-09-21 8.89 9.00 8.61 8.97 8.4M
2022-09-20 8.99 9.03 8.84 8.92 6.3M
2022-09-19 9.28 9.30 8.80 8.88 14.1M
2022-09-16 9.17 9.65 9.10 9.28 15.7M
2022-09-15 9.31 9.48 9.11 9.17 9.5M
2022-09-14 9.15 9.30 9.08 9.27 6.5M
2022-09-13 9.22 9.56 9.20 9.29 10.1M
2022-09-09 9.08 9.24 9.00 9.17 7.4M
2022-09-08 9.23 9.27 9.04 9.04 8.4M
2022-09-07 9.29 9.32 9.13 9.23 10.9M
2022-09-06 9.50 9.52 9.28 9.36 9.4M
2022-09-05 9.38 9.52 9.19 9.43 10.6M
2022-09-02 9.55 9.56 9.35 9.38 11.7M
2022-09-01 9.57 9.72 9.45 9.49 7.6M
2022-08-31 9.53 9.75 9.46 9.57 9.5M
2022-08-30 9.50 9.68 9.46 9.53 7.8M
2022-08-29 9.42 9.61 9.30 9.55 10.1M
2022-08-26 9.99 10.02 9.72 9.75 7.1M
2022-08-25 10.02 10.04 9.79 9.95 6.4M
2022-08-24 10.47 10.58 9.98 10.00 12.5M
2022-08-23 10.43 10.54 10.34 10.48 8.1M
2022-08-22 10.38 10.53 10.17 10.42 6.3M
2022-08-19 10.56 10.76 10.40 10.40 8.7M
2022-08-18 10.54 10.58 10.40 10.52 6.3M
2022-08-17 10.55 10.63 10.46 10.59 6.8M
2022-08-16 10.79 10.80 10.55 10.57 9.5M
2022-08-15 10.76 10.90 10.64 10.74 12.4M
2022-08-12 10.80 10.93 10.67 10.85 14.6M
2022-08-11 10.57 10.92 10.49 10.88 18.4M
2022-08-10 10.42 10.53 10.33 10.50 9.7M
2022-08-09 10.60 10.64 10.38 10.50 9.6M
2022-08-08 10.61 10.73 10.45 10.60 10.0M
2022-08-05 10.30 10.65 10.25 10.61 16.9M
2022-08-04 10.36 10.45 10.13 10.25 10.6M
2022-08-03 9.90 10.41 9.89 10.14 15.7M
2022-08-02 10.08 10.15 9.67 9.89 15.1M
2022-08-01 10.13 10.48 10.04 10.27 13.8M
2022-07-29 10.28 10.40 10.13 10.13 6.4M
2022-07-28 10.17 10.40 10.15 10.26 8.0M
2022-07-27 10.19 10.29 10.08 10.15 4.9M
2022-07-26 10.07 10.18 9.95 10.17 5.6M
2022-07-25 10.28 10.32 9.93 10.00 6.7M
2022-07-22 10.30 10.52 10.08 10.22 9.2M
2022-07-21 10.24 10.48 10.15 10.35 9.1M
2022-07-20 10.14 10.25 10.05 10.24 10.0M
2022-07-19 9.67 10.17 9.66 10.12 13.1M
2022-07-18 9.41 9.67 9.41 9.67 9.9M
2022-07-15 9.69 9.71 9.39 9.39 9.5M
2022-07-14 9.78 9.84 9.66 9.72 8.0M
2022-07-13 9.81 9.91 9.72 9.79 7.2M
2022-07-12 10.06 10.08 9.74 9.77 12.5M
2022-07-11 10.65 10.65 9.97 10.03 18.9M
2022-07-08 10.19 10.72 10.17 10.59 22.0M
2022-07-07 10.21 10.37 10.15 10.17 7.9M
2022-07-06 10.38 10.55 10.13 10.20 11.5M
2022-07-05 10.50 10.75 10.31 10.43 14.1M
2022-07-04 10.82 11.07 10.51 10.57 18.1M
2022-07-01 10.50 10.69 10.45 10.52 9.4M
2022-06-30 10.64 10.75 10.45 10.52 13.3M
2022-06-29 10.56 10.90 10.46 10.54 17.3M
2022-06-28 10.45 10.70 10.29 10.63 10.6M
2022-06-27 10.40 10.52 10.32 10.45 10.5M
2022-06-24 10.50 10.54 10.33 10.40 10.2M
2022-06-23 10.29 10.45 10.16 10.43 8.0M
2022-06-22 10.57 10.68 10.17 10.19 11.8M
2022-06-21 10.86 10.89 10.50 10.62 13.7M
2022-06-20 10.47 11.02 10.20 10.84 27.6M
2022-06-17 10.20 10.34 10.02 10.29 10.5M
2022-06-16 10.22 10.46 10.22 10.32 8.8M
2022-06-15 10.35 10.54 10.26 10.30 15.4M
2022-06-14 10.45 10.50 9.91 10.31 18.2M
2022-06-13 10.10 10.74 10.07 10.51 20.6M
2022-06-10 10.00 10.25 9.95 10.18 15.6M
2022-06-09 10.38 10.40 9.99 10.06 11.8M
2022-06-08 10.59 10.73 10.13 10.34 19.3M
2022-06-07 10.72 10.90 10.47 10.64 17.0M
2022-06-06 10.08 10.89 10.08 10.82 29.6M
2022-06-02 9.72 9.95 9.64 9.91 8.8M
2022-06-01 9.73 9.98 9.70 9.78 12.7M
2022-05-31 9.62 9.86 9.49 9.77 12.0M
2022-05-30 9.37 9.64 9.28 9.62 10.3M
2022-05-27 9.49 9.58 9.31 9.36 9.5M
2022-05-26 9.44 9.59 9.21 9.47 8.9M
2022-05-25 9.26 9.54 9.26 9.41 8.4M
2022-05-24 9.73 9.77 9.24 9.25 13.2M
2022-05-23 9.73 9.79 9.64 9.76 9.3M
2022-05-20 9.59 9.73 9.52 9.68 10.7M
2022-05-19 9.50 9.62 9.41 9.52 11.0M
2022-05-18 9.50 9.79 9.48 9.63 14.3M
2022-05-17 9.43 9.49 9.21 9.34 6.9M
2022-05-16 9.69 9.79 9.36 9.40 7.8M
2022-05-13 9.64 9.75 9.46 9.56 11.9M
2022-05-12 9.30 9.87 9.27 9.68 16.5M
2022-05-11 9.25 9.67 9.22 9.33 16.9M
2022-05-10 8.95 9.33 8.90 9.27 13.1M
2022-05-09 8.99 9.26 8.93 9.08 14.1M
2022-05-06 8.80 9.26 8.74 9.12 17.7M
2022-05-05 9.10 9.25 8.97 9.05 15.3M
2022-04-29 8.78 9.21 8.71 9.15 12.3M
2022-04-28 8.94 8.97 8.57 8.66 13.2M
2022-04-27 8.57 9.04 8.56 9.03 12.1M
2022-04-26 9.01 9.13 8.68 8.72 12.0M
2022-04-25 9.71 9.71 8.95 9.00 16.1M
2022-04-22 9.93 10.13 9.75 9.81 9.0M
2022-04-21 10.39 10.43 9.96 9.99 15.1M
2022-04-20 10.67 10.75 10.38 10.44 12.0M
2022-04-19 10.70 10.79 10.37 10.50 15.1M
2022-04-18 10.72 10.75 10.36 10.66 11.8M
2022-04-15 10.57 10.92 10.45 10.76 13.6M
2022-04-14 10.71 10.89 10.69 10.88 7.6M
2022-04-13 10.98 10.98 10.60 10.60 10.2M
2022-04-12 10.70 11.09 10.68 11.04 8.7M
2022-04-11 11.18 11.26 10.60 10.73 12.6M
2022-04-08 11.40 11.55 11.09 11.27 9.8M
2022-04-07 12.03 12.09 11.40 11.40 19.3M
2022-04-06 12.14 12.33 12.01 12.12 12.5M
2022-04-01 12.45 12.45 12.11 12.27 6.3M
2022-03-31 12.33 12.54 12.25 12.30 9.6M
2022-03-30 12.21 12.38 12.09 12.35 10.6M
2022-03-29 12.85 12.90 12.13 12.18 14.3M
2022-03-28 12.51 12.74 12.33 12.74 11.2M
2022-03-25 12.39 12.94 12.35 12.60 21.2M
2022-03-24 12.50 12.55 12.08 12.28 16.2M
2022-03-23 12.73 12.89 12.52 12.62 11.1M
2022-03-22 12.65 12.77 12.42 12.77 11.1M
2022-03-21 12.83 12.96 12.51 12.76 12.7M
2022-03-18 12.84 12.94 12.63 12.83 8.7M
2022-03-17 12.81 13.11 12.68 12.84 14.7M
2022-03-16 12.53 12.77 12.01 12.64 13.2M
2022-03-15 12.72 12.89 12.29 12.29 16.7M
2022-03-14 12.91 13.29 12.82 12.82 16.2M
2022-03-11 12.25 13.19 12.10 13.07 17.4M
2022-03-10 12.81 12.83 12.48 12.55 10.7M
2022-03-09 12.98 13.02 11.96 12.48 25.5M
2022-03-08 13.32 13.48 12.85 12.87 15.4M
2022-03-07 13.62 13.74 13.29 13.33 15.1M
2022-03-04 14.00 14.24 13.75 13.80 15.5M
2022-03-03 14.47 14.51 14.02 14.07 17.2M
2022-03-02 14.07 14.49 14.05 14.47 18.4M
2022-03-01 14.21 14.35 14.00 14.23 14.9M
2022-02-28 14.51 14.57 14.01 14.21 17.0M
2022-02-25 14.00 14.42 13.98 14.18 15.6M
2022-02-24 14.55 14.63 13.62 13.88 22.5M
2022-02-23 14.25 14.65 14.12 14.62 16.1M
2022-02-22 14.51 14.63 14.10 14.19 18.6M
2022-02-21 14.12 14.82 14.06 14.61 26.4M
2022-02-18 13.62 14.06 13.62 13.95 12.4M
2022-02-17 13.70 14.00 13.64 13.72 13.4M
2022-02-16 13.91 14.14 13.72 13.82 13.0M
2022-02-15 13.46 13.78 13.46 13.61 8.3M
2022-02-14 13.69 13.80 13.38 13.49 14.7M
2022-02-11 14.50 14.54 13.70 13.78 20.4M
2022-02-10 14.50 14.60 14.37 14.47 10.6M
2022-02-09 14.15 14.61 14.10 14.61 21.6M
2022-02-08 14.02 14.24 13.68 14.19 13.5M
2022-02-07 14.25 14.42 13.90 14.03 12.1M
2022-01-28 13.91 14.21 13.83 13.92 12.7M
2022-01-27 14.45 14.47 13.58 13.81 22.2M
2022-01-26 14.26 14.69 14.11 14.55 17.0M
2022-01-25 15.10 15.21 14.10 14.18 27.6M
2022-01-24 14.89 15.77 14.74 15.11 36.4M
2022-01-21 14.57 15.15 14.56 14.64 17.5M
2022-01-20 15.24 15.44 14.49 14.60 23.5M
2022-01-19 14.80 15.57 14.67 15.25 21.4M
2022-01-18 15.11 16.01 14.97 15.01 41.1M
2022-01-17 14.60 15.27 14.55 15.09 26.9M
2022-01-14 14.99 15.00 14.31 14.51 18.8M
2022-01-13 15.19 15.37 15.02 15.03 9.0M
2022-01-12 15.19 15.32 15.02 15.09 10.7M
2022-01-11 15.45 15.60 15.05 15.13 9.4M
2022-01-10 15.21 15.67 14.90 15.43 8.2M
2022-01-07 15.49 15.69 15.12 15.21 9.2M
2022-01-06 15.79 15.83 15.20 15.33 15.4M
2022-01-05 16.40 16.45 15.85 15.90 11.4M
2022-01-04 15.94 16.43 15.80 16.15 10.3M