Redsun A

000525
🏛️ china →
6.12
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
2021-12-31 8.50 8.80 8.35 8.80 17.3M
2021-12-30 8.38 8.55 8.18 8.38 11.5M
2021-12-29 8.45 8.78 8.21 8.38 17.0M
2021-12-28 7.85 8.37 7.82 8.37 18.6M
2021-12-27 8.28 8.56 7.97 7.97 15.7M
2021-12-24 9.00 9.00 8.39 8.39 13.9M
2021-12-23 8.50 8.98 8.35 8.75 14.9M
2021-12-22 8.70 9.04 8.50 8.69 18.8M
2021-12-21 8.74 9.18 8.51 8.80 30.8M
2021-12-20 8.69 8.74 8.41 8.74 19.8M
2021-12-17 8.50 8.57 8.15 8.32 21.9M
2021-12-16 8.00 8.17 8.00 8.17 11.6M
2021-12-15 7.61 7.92 7.41 7.78 19.8M
2021-12-14 8.10 8.19 7.79 7.79 19.5M
2021-12-13 8.15 8.56 8.14 8.20 24.0M
2021-12-10 7.97 8.29 7.60 8.16 28.5M
2021-12-09 8.02 8.24 7.97 7.97 26.5M
2021-12-08 8.24 8.68 8.24 8.39 43.6M
2021-12-07 8.99 9.07 8.21 8.27 54.1M
2021-12-06 8.31 8.64 8.23 8.64 16.4M
2021-12-03 7.77 8.23 7.77 8.23 36.2M
2021-12-02 8.14 8.14 7.58 7.84 47.7M
2021-12-01 7.73 7.75 7.60 7.75 23.4M
2021-11-30 7.58 7.58 7.05 7.38 55.6M
2021-11-29 7.22 7.22 7.22 7.22 2.5M
2021-11-26 6.79 6.88 6.60 6.88 11.1M
2021-11-25 6.49 6.55 6.33 6.55 40.7M
2021-11-24 6.24 6.24 6.24 6.24 1.3M
2021-11-23 5.94 5.94 5.94 5.94 1.3M
2021-11-22 5.66 5.66 5.66 5.66 2.5M
2021-11-19 5.35 5.41 5.35 5.39 4.1M
2021-11-18 5.55 5.57 5.38 5.39 6.1M
2021-11-17 5.56 5.62 5.40 5.51 5.8M
2021-11-16 5.44 5.69 5.42 5.55 9.9M
2021-11-15 5.30 5.42 5.30 5.42 5.4M
2021-11-12 5.41 5.44 5.33 5.35 8.1M
2021-11-11 5.41 5.58 5.41 5.45 6.8M
2021-11-10 5.43 5.52 5.33 5.36 6.6M
2021-11-09 5.32 5.45 5.32 5.42 5.9M
2021-11-08 5.40 5.59 5.36 5.40 7.9M
2021-11-05 5.72 5.73 5.49 5.49 9.1M
2021-11-04 5.73 5.84 5.68 5.73 6.0M
2021-11-03 5.64 5.82 5.50 5.73 7.4M
2021-11-02 5.82 5.99 5.58 5.65 11.0M
2021-11-01 5.60 5.90 5.34 5.86 11.9M
2021-10-29 5.60 5.78 5.59 5.62 7.1M
2021-10-28 5.86 5.93 5.57 5.57 10.9M
2021-10-27 6.05 6.05 5.86 5.86 7.7M
2021-10-26 6.10 6.22 5.86 5.97 15.7M
2021-10-25 5.80 6.07 5.80 6.07 14.9M
2021-10-22 5.59 5.86 5.38 5.78 17.9M
2021-10-21 5.70 5.79 5.52 5.58 10.6M
2021-10-20 5.48 5.83 5.48 5.76 13.9M
2021-10-19 5.67 5.67 5.47 5.55 11.3M
2021-10-18 5.21 5.47 5.21 5.47 3.4M
2021-10-15 5.20 5.31 5.14 5.21 10.6M
2021-10-14 5.61 5.62 5.39 5.39 15.0M
2021-10-13 5.58 5.73 5.41 5.67 13.6M
2021-10-12 5.84 5.97 5.60 5.63 18.1M
2021-10-11 6.19 6.28 5.89 5.89 19.5M
2021-10-08 6.24 6.45 6.11 6.20 16.7M
2021-09-30 5.92 6.14 5.85 6.14 12.6M
2021-09-29 5.83 6.03 5.58 5.85 15.9M
2021-09-28 5.73 6.09 5.70 5.75 26.5M
2021-09-27 6.53 6.64 6.00 6.00 42.2M
2021-09-24 6.08 6.32 6.06 6.32 16.8M
2021-09-23 6.57 6.57 5.99 6.02 38.2M
2021-09-22 6.10 6.26 6.06 6.26 11.8M
2021-09-17 5.70 5.96 5.65 5.96 22.1M
2021-09-16 5.89 6.03 5.57 5.68 30.6M
2021-09-15 5.56 5.82 5.49 5.82 41.4M
2021-09-14 5.54 5.54 5.34 5.54 20.7M
2021-09-13 5.08 5.28 5.04 5.28 4.8M
2021-09-10 5.02 5.15 4.97 5.03 13.2M
2021-09-09 5.01 5.16 4.91 5.01 20.8M
2021-09-08 5.29 5.37 5.05 5.06 27.9M
2021-09-07 5.45 5.45 5.00 5.18 45.7M
2021-09-06 5.10 5.23 5.05 5.23 8.4M
2021-09-03 5.00 5.10 4.72 4.98 53.2M
2021-09-02 4.86 4.86 4.86 4.86 2.5M
2021-09-01 4.62 4.63 4.56 4.63 8.7M
2021-08-31 4.15 4.41 4.13 4.41 22.4M
2021-08-30 4.10 4.26 4.09 4.20 14.8M
2021-08-27 4.00 4.09 3.98 4.06 8.3M
2021-08-26 4.05 4.09 3.99 4.00 7.4M
2021-08-25 4.09 4.12 4.04 4.05 7.3M
2021-08-24 4.05 4.15 4.04 4.07 8.2M
2021-08-23 4.00 4.07 4.00 4.04 5.6M
2021-08-20 4.01 4.06 3.96 4.00 6.2M
2021-08-19 4.03 4.14 4.00 4.00 6.9M
2021-08-18 3.94 4.06 3.93 4.03 5.8M
2021-08-17 4.15 4.16 3.96 3.96 10.5M
2021-08-16 4.06 4.20 4.05 4.14 12.2M
2021-08-13 3.95 4.14 3.94 4.04 11.6M
2021-08-12 3.81 4.01 3.81 3.99 12.9M
2021-08-11 3.85 3.87 3.81 3.82 5.3M
2021-08-10 3.77 3.85 3.75 3.84 5.5M
2021-08-09 3.73 3.79 3.71 3.76 5.0M
2021-08-06 3.79 3.82 3.68 3.72 8.6M
2021-08-05 3.90 3.92 3.80 3.81 6.8M
2021-08-04 3.90 3.95 3.89 3.90 5.1M
2021-08-03 3.84 3.96 3.83 3.92 7.0M
2021-08-02 3.79 3.93 3.75 3.87 6.8M
2021-07-30 3.89 3.89 3.75 3.80 10.0M
2021-07-29 3.91 3.93 3.78 3.89 9.2M
2021-07-28 4.08 4.09 3.87 3.87 14.0M
2021-07-27 4.11 4.20 4.07 4.07 9.1M
2021-07-26 4.16 4.23 4.02 4.08 13.2M
2021-07-23 4.15 4.25 4.12 4.16 10.0M
2021-07-22 4.20 4.24 4.13 4.13 12.1M
2021-07-21 4.21 4.31 4.17 4.22 10.7M
2021-07-20 4.10 4.26 4.09 4.21 10.9M
2021-07-19 4.35 4.35 4.14 4.15 17.9M
2021-07-16 4.40 4.47 4.33 4.35 24.3M
2021-07-15 4.25 4.47 4.20 4.47 36.4M
2021-07-14 4.18 4.34 4.11 4.26 23.0M
2021-07-13 4.07 4.28 4.05 4.18 19.8M
2021-07-12 4.35 4.35 4.13 4.14 27.8M
2021-07-09 4.06 4.29 4.03 4.29 25.3M
2021-07-08 4.03 4.11 3.98 4.09 18.1M
2021-07-07 4.01 4.17 3.99 4.07 18.1M
2021-07-06 4.02 4.20 3.97 4.08 23.6M
2021-07-05 3.98 4.02 3.88 4.02 17.0M
2021-07-02 3.76 3.93 3.74 3.83 10.0M
2021-07-01 3.87 3.89 3.79 3.79 10.4M
2021-06-30 3.87 3.93 3.82 3.90 9.0M
2021-06-29 3.99 4.01 3.86 3.88 13.0M
2021-06-28 4.13 4.14 3.95 3.98 17.2M
2021-06-25 4.02 4.21 4.02 4.11 18.6M
2021-06-24 3.98 4.10 3.97 4.04 18.5M
2021-06-23 3.96 4.09 3.87 4.02 23.7M
2021-06-22 3.86 4.08 3.85 4.03 25.7M
2021-06-21 3.90 3.92 3.79 3.89 13.6M
2021-06-18 4.08 4.13 3.86 3.92 24.4M
2021-06-17 3.90 4.06 3.88 4.06 22.9M
2021-06-16 3.69 3.87 3.69 3.87 18.5M
2021-06-15 3.84 3.84 3.66 3.69 19.2M
2021-06-11 3.91 4.05 3.78 3.84 22.8M
2021-06-10 4.16 4.16 3.97 3.97 22.4M
2021-06-09 4.07 4.25 4.07 4.18 21.8M
2021-06-08 4.33 4.33 4.06 4.12 33.1M
2021-06-07 4.01 4.16 3.98 4.16 8.9M
2021-06-04 3.89 4.05 3.73 3.96 34.1M
2021-06-03 4.04 4.13 3.78 3.93 43.4M
2021-06-02 3.94 3.94 3.94 3.94 5.4M
2021-06-01 3.67 3.75 3.54 3.75 29.2M
2021-05-31 3.42 3.57 3.35 3.57 27.3M
2021-05-28 3.24 3.40 3.24 3.40 26.8M
2021-05-27 3.21 3.27 3.20 3.24 11.4M
2021-05-26 3.21 3.25 3.15 3.21 11.6M
2021-05-25 3.21 3.25 3.18 3.20 9.9M
2021-05-24 3.18 3.26 3.17 3.22 10.4M
2021-05-21 3.15 3.22 3.14 3.19 10.8M
2021-05-20 3.31 3.32 3.16 3.17 24.9M
2021-05-19 3.34 3.41 3.33 3.33 20.9M
2021-05-18 3.50 3.56 3.50 3.50 6.0M
2021-05-17 3.82 3.82 3.68 3.68 1.8M
2021-05-14 3.88 3.92 3.85 3.87 14.3M
2021-05-13 3.78 3.95 3.77 3.90 21.0M
2021-05-12 3.74 3.94 3.74 3.89 38.2M
2021-05-11 3.94 3.94 3.94 3.94 2.1M
2021-05-10 4.15 4.15 4.15 4.15 0.5M
2021-05-07 4.37 4.37 4.37 4.37 0.6M
2021-05-06 4.60 4.60 4.60 4.60 0.5M
2021-04-29 4.79 4.86 4.74 4.84 11.5M
2021-04-28 4.69 4.79 4.66 4.79 10.7M
2021-04-27 4.76 4.77 4.60 4.68 14.7M
2021-04-26 5.00 5.02 4.79 4.80 21.9M
2021-04-23 5.20 5.20 4.99 5.00 21.3M
2021-04-22 5.24 5.30 5.20 5.22 12.1M
2021-04-21 5.28 5.28 5.17 5.20 13.2M
2021-04-20 5.30 5.33 5.27 5.30 15.4M
2021-04-19 5.28 5.34 5.25 5.29 15.6M
2021-04-16 5.24 5.33 5.23 5.29 12.9M
2021-04-15 5.35 5.35 5.16 5.27 15.5M
2021-04-14 5.23 5.28 5.21 5.27 10.9M
2021-04-13 5.32 5.36 5.19 5.24 13.6M
2021-04-12 5.41 5.45 5.32 5.33 13.3M
2021-04-09 5.50 5.55 5.31 5.42 25.1M
2021-04-08 6.20 6.26 5.68 5.68 53.1M
2021-04-07 6.33 6.39 6.20 6.31 18.9M
2021-04-06 6.50 6.53 6.31 6.46 16.5M
2021-04-02 6.55 6.71 6.35 6.51 38.0M
2021-04-01 6.06 6.63 6.06 6.63 34.2M
2021-03-31 5.87 6.34 5.86 6.03 12.9M
2021-03-30 5.82 5.82 5.73 5.78 2.3M
2021-03-29 5.80 5.85 5.78 5.81 3.0M
2021-03-26 5.70 5.83 5.70 5.82 3.3M
2021-03-25 5.79 5.79 5.71 5.72 2.9M
2021-03-24 5.79 5.86 5.72 5.73 4.0M
2021-03-23 6.01 6.03 5.78 5.79 7.6M
2021-03-22 6.01 6.06 5.99 6.03 3.7M
2021-03-19 6.04 6.13 6.01 6.01 5.3M
2021-03-18 6.11 6.29 6.11 6.13 7.1M
2021-03-17 6.08 6.54 6.08 6.21 10.9M
2021-03-16 6.06 6.15 6.01 6.08 4.9M
2021-03-15 6.03 6.18 5.99 6.13 4.9M
2021-03-12 6.03 6.13 6.03 6.07 5.0M
2021-03-11 5.95 6.02 5.87 6.02 4.1M
2021-03-10 6.03 6.08 5.88 5.96 6.3M
2021-03-09 6.23 6.25 5.98 6.05 8.7M
2021-03-08 6.19 6.34 6.17 6.28 10.6M
2021-03-05 6.17 6.25 6.10 6.19 7.2M
2021-03-04 5.97 6.30 5.96 6.16 12.4M
2021-03-03 5.85 6.04 5.85 6.03 5.4M
2021-03-02 6.03 6.03 5.86 5.88 5.0M
2021-03-01 5.98 6.04 5.95 6.04 5.1M
2021-02-26 5.80 6.04 5.79 5.96 5.0M
2021-02-25 6.10 6.12 5.91 5.93 7.6M
2021-02-24 6.15 6.17 6.02 6.07 10.2M
2021-02-23 6.08 6.49 5.98 6.26 18.9M
2021-02-22 6.22 6.35 6.10 6.14 15.7M
2021-02-19 5.69 6.08 5.66 6.08 12.7M
2021-02-18 5.50 5.84 5.50 5.71 8.1M
2021-02-10 5.33 5.45 5.30 5.41 3.6M
2021-02-09 5.15 5.38 5.14 5.32 3.8M
2021-02-08 5.25 5.30 5.12 5.15 3.2M
2021-02-05 5.26 5.35 5.24 5.25 3.0M
2021-02-04 5.51 5.51 5.24 5.30 4.3M
2021-02-03 5.57 5.62 5.42 5.47 3.4M
2021-02-02 5.42 5.64 5.32 5.57 5.0M
2021-02-01 5.52 5.54 5.42 5.44 3.6M
2021-01-29 5.73 5.73 5.37 5.49 5.4M
2021-01-28 5.61 5.84 5.55 5.64 6.2M
2021-01-27 5.44 5.73 5.44 5.62 4.7M
2021-01-26 5.40 5.51 5.36 5.45 2.9M
2021-01-25 5.56 5.58 5.40 5.44 3.8M
2021-01-22 5.69 5.70 5.50 5.58 3.6M
2021-01-21 5.64 5.77 5.64 5.69 4.0M
2021-01-20 5.86 5.87 5.67 5.67 5.3M
2021-01-19 5.67 5.95 5.64 5.84 8.0M
2021-01-18 5.56 5.70 5.54 5.68 5.1M
2021-01-15 5.39 5.60 5.38 5.54 5.6M
2021-01-14 5.33 5.45 5.24 5.40 5.3M
2021-01-13 5.44 5.48 5.27 5.34 5.0M
2021-01-12 5.39 5.53 5.33 5.44 4.1M
2021-01-11 5.71 5.76 5.39 5.39 8.2M
2021-01-08 5.80 5.81 5.55 5.70 5.1M
2021-01-07 6.04 6.04 5.77 5.81 5.9M
2021-01-06 6.11 6.14 6.01 6.06 4.5M
2021-01-05 6.06 6.18 6.03 6.11 4.3M
2021-01-04 6.01 6.12 5.99 6.09 4.1M