Redsun A

000525
🏛️ china →
6.16
Last Update: 2025-09-30
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 11.23 11.70 11.18 11.60 8.3M
2022-12-29 11.09 11.32 11.09 11.15 4.7M
2022-12-28 11.27 11.29 11.07 11.14 4.5M
2022-12-27 11.34 11.43 11.15 11.32 4.9M
2022-12-26 11.16 11.37 11.13 11.34 4.5M
2022-12-23 10.98 11.22 10.82 11.10 7.8M
2022-12-22 11.71 11.87 11.12 11.13 11.2M
2022-12-21 11.53 11.85 11.51 11.71 7.3M
2022-12-20 11.35 11.70 11.19 11.56 6.5M
2022-12-19 11.42 11.78 11.34 11.38 6.6M
2022-12-16 11.87 11.96 11.53 11.55 10.4M
2022-12-15 11.40 11.84 11.32 11.84 13.1M
2022-12-14 11.08 11.37 11.00 11.28 6.0M
2022-12-13 11.25 11.33 11.06 11.07 5.6M
2022-12-12 11.51 11.60 11.12 11.24 9.8M
2022-12-09 11.50 11.81 11.35 11.62 8.9M
2022-12-08 11.55 12.00 11.35 11.65 9.0M
2022-12-07 11.72 12.20 11.60 11.64 19.2M
2022-12-06 11.13 11.70 11.05 11.70 17.3M
2022-12-05 11.39 11.47 10.88 11.14 9.1M
2022-12-02 11.40 11.54 11.30 11.41 7.2M
2022-12-01 11.20 11.54 11.02 11.41 10.9M
2022-11-30 11.03 11.27 10.96 11.14 8.8M
2022-11-29 11.06 11.37 11.06 11.26 16.8M
2022-11-28 10.72 11.03 10.66 10.83 14.8M
2022-11-25 11.72 11.87 11.22 11.22 18.1M
2022-11-24 11.90 11.97 11.71 11.81 5.4M
2022-11-23 11.75 12.06 11.57 11.94 7.6M
2022-11-22 11.98 12.10 11.78 11.88 8.1M
2022-11-21 12.16 12.16 11.91 12.00 6.9M
2022-11-18 12.08 12.33 12.07 12.18 7.9M
2022-11-17 12.28 12.31 11.93 12.11 10.4M
2022-11-16 12.40 12.59 12.21 12.32 12.8M
2022-11-15 11.75 12.26 11.62 12.26 16.9M
2022-11-14 11.90 12.17 11.65 11.68 19.3M
2022-11-11 12.53 12.75 12.01 12.22 20.6M
2022-11-10 13.15 13.38 12.62 12.62 18.4M
2022-11-09 13.65 13.65 13.00 13.28 24.7M
2022-11-08 12.66 13.16 12.44 13.00 13.9M
2022-11-07 12.61 12.98 12.41 12.74 14.0M
2022-11-04 12.82 13.24 12.76 12.86 15.9M
2022-11-03 12.50 13.14 12.46 12.82 20.9M
2022-11-02 11.97 12.52 11.92 12.52 18.5M
2022-11-01 11.77 12.10 11.35 11.92 14.3M
2022-10-31 12.13 12.24 11.61 11.65 12.2M
2022-10-28 12.10 12.53 11.97 12.14 14.4M
2022-10-27 11.90 12.42 11.33 12.39 31.3M
2022-10-26 11.90 12.55 11.78 11.93 22.2M
2022-10-25 12.00 12.24 12.00 12.00 7.3M
2022-10-24 12.90 13.38 12.63 12.63 11.0M
2022-10-21 13.90 14.06 13.18 13.29 8.5M
2022-10-20 13.50 13.92 13.23 13.87 9.0M
2022-10-19 14.36 14.54 13.78 13.78 12.5M
2022-10-18 14.53 14.81 14.27 14.50 7.6M
2022-10-17 14.54 14.65 14.20 14.36 11.8M
2022-10-14 13.88 14.54 13.85 14.54 11.6M
2022-10-13 12.99 13.85 12.93 13.85 12.1M
2022-10-12 12.61 13.28 12.61 13.19 18.2M
2022-10-11 13.27 13.27 13.27 13.27 1.7M
2022-10-10 14.56 14.57 13.97 13.97 7.5M
2022-09-30 14.64 15.21 14.51 14.70 14.8M
2022-09-29 14.40 14.70 14.15 14.62 11.2M
2022-09-28 14.07 14.68 14.07 14.19 11.6M
2022-09-27 14.20 14.31 13.81 14.15 10.1M
2022-09-26 14.13 14.71 13.84 14.16 11.9M
2022-09-23 14.28 14.56 13.55 14.39 21.4M
2022-09-22 14.66 15.05 14.21 14.21 18.8M
2022-09-21 15.66 15.69 14.96 14.96 14.7M
2022-09-20 15.95 16.33 15.61 15.75 11.1M
2022-09-19 15.66 16.43 15.41 16.35 10.1M
2022-09-16 16.06 16.31 15.60 15.66 9.7M
2022-09-15 16.90 17.28 16.20 16.20 13.0M
2022-09-14 16.78 17.26 16.78 17.05 6.2M
2022-09-13 17.30 17.39 17.00 17.09 7.0M
2022-09-09 17.25 17.44 17.00 17.37 6.9M
2022-09-08 16.84 17.45 16.74 17.21 13.5M
2022-09-07 16.00 16.85 15.91 16.85 12.1M
2022-09-06 16.26 16.45 15.60 16.05 17.3M
2022-09-05 16.87 17.19 16.26 16.36 11.2M
2022-09-02 16.99 17.29 16.82 17.05 7.7M
2022-09-01 16.89 17.30 16.18 16.95 10.7M
2022-08-31 16.99 17.72 16.78 16.95 12.5M
2022-08-30 16.79 17.45 16.56 17.42 15.1M
2022-08-29 16.81 17.15 16.65 16.66 12.4M
2022-08-26 17.80 18.05 17.00 17.04 12.1M
2022-08-25 17.61 17.88 17.19 17.72 12.8M
2022-08-24 18.39 18.50 17.46 17.51 19.8M
2022-08-23 18.24 18.42 17.95 18.38 10.2M
2022-08-22 17.61 18.39 17.61 18.25 13.4M
2022-08-19 17.65 17.87 17.32 17.61 9.2M
2022-08-18 16.99 17.77 16.99 17.64 11.8M
2022-08-17 17.05 17.27 16.86 17.05 10.4M
2022-08-16 16.60 17.33 16.57 17.16 14.4M
2022-08-15 15.91 16.71 15.91 16.67 15.2M
2022-08-12 16.11 16.45 15.87 15.91 13.2M
2022-08-11 16.46 16.96 16.16 16.21 15.3M
2022-08-10 15.95 16.52 15.81 16.40 14.3M
2022-08-09 16.47 16.47 15.79 15.99 15.4M
2022-08-08 15.58 16.34 15.40 16.34 14.0M
2022-08-05 15.45 15.79 15.13 15.56 15.7M
2022-08-04 14.45 15.07 14.45 15.07 13.2M
2022-08-03 14.52 15.03 14.21 14.35 17.6M
2022-08-02 15.19 15.19 14.60 14.60 20.8M
2022-08-01 14.85 15.48 14.70 15.37 17.3M
2022-07-29 15.56 15.95 14.62 14.79 24.9M
2022-07-28 14.65 15.38 14.51 15.38 13.0M
2022-07-27 14.75 14.90 14.38 14.65 19.1M
2022-07-26 13.81 14.45 13.54 14.45 18.9M
2022-07-25 13.90 14.25 13.76 13.76 17.8M
2022-07-22 13.07 13.73 13.00 13.73 19.6M
2022-07-21 12.89 13.38 12.71 13.08 14.0M
2022-07-20 13.18 13.34 12.90 12.97 14.2M
2022-07-19 13.11 13.47 13.03 13.26 10.4M
2022-07-18 13.20 13.40 13.01 13.19 12.2M
2022-07-15 13.05 13.68 13.02 13.47 13.2M
2022-07-14 12.96 13.32 12.75 13.12 13.8M
2022-07-13 13.60 13.77 12.99 13.05 19.1M
2022-07-12 13.33 13.85 13.31 13.67 13.4M
2022-07-11 14.35 14.35 13.67 13.67 25.2M
2022-07-08 13.88 14.56 13.78 14.39 13.9M
2022-07-07 13.41 13.92 13.11 13.90 16.7M
2022-07-06 14.50 14.52 13.28 13.47 29.3M
2022-07-05 14.62 14.77 13.98 13.98 17.9M
2022-07-04 14.70 14.94 14.32 14.72 14.4M
2022-07-01 14.20 14.83 14.10 14.70 19.8M
2022-06-30 13.65 14.13 13.51 14.13 15.4M
2022-06-29 13.64 14.00 13.28 13.56 17.9M
2022-06-28 13.38 13.73 13.20 13.55 21.3M
2022-06-27 12.41 13.08 12.41 13.08 12.3M
2022-06-24 12.38 12.55 12.12 12.46 16.1M
2022-06-23 12.79 12.79 12.35 12.54 14.5M
2022-06-22 12.60 12.80 12.22 12.55 21.4M
2022-06-21 12.26 12.46 11.88 12.46 27.7M
2022-06-20 11.37 11.87 11.35 11.87 14.6M
2022-06-17 11.07 11.30 10.88 11.30 12.3M
2022-06-16 10.84 11.12 10.83 11.04 10.3M
2022-06-15 11.00 11.14 10.76 10.83 15.0M
2022-06-14 10.86 11.19 10.78 11.06 14.6M
2022-06-13 11.38 11.51 10.90 11.00 20.4M
2022-06-10 11.16 11.70 11.16 11.42 14.7M
2022-06-09 11.26 11.50 11.08 11.21 15.4M
2022-06-08 10.92 11.45 10.88 11.23 20.5M
2022-06-07 10.64 11.07 10.51 10.90 15.3M
2022-06-06 10.50 10.95 10.45 10.80 22.1M
2022-06-02 10.90 10.98 10.64 10.66 14.6M
2022-06-01 10.67 11.20 10.45 11.06 25.6M
2022-05-31 11.35 11.46 10.77 10.77 30.6M
2022-05-30 11.39 11.65 11.23 11.34 17.6M
2022-05-27 11.30 11.85 11.29 11.61 19.3M
2022-05-26 11.41 11.57 11.08 11.35 21.0M
2022-05-25 10.91 11.46 10.91 11.46 25.8M
2022-05-24 11.07 11.36 10.82 10.91 19.8M
2022-05-23 10.65 11.20 10.35 11.19 30.0M
2022-05-20 11.42 11.72 10.75 10.80 26.6M
2022-05-19 10.83 11.56 10.77 11.29 26.0M
2022-05-18 11.65 11.86 11.26 11.26 23.3M
2022-05-17 11.54 11.96 11.06 11.85 24.4M
2022-05-16 11.74 12.18 11.43 11.44 22.0M
2022-05-13 11.68 11.91 11.34 11.66 27.6M
2022-05-12 10.79 11.34 10.79 11.34 17.5M
2022-05-11 11.00 11.35 10.80 10.80 30.9M
2022-05-10 11.58 11.85 11.21 11.21 35.0M
2022-05-09 11.11 11.80 11.09 11.80 27.3M
2022-05-06 10.90 11.58 10.59 11.24 41.9M
2022-05-05 10.70 11.03 10.50 11.03 15.8M
2022-04-29 9.87 10.50 9.82 10.50 28.3M
2022-04-28 9.50 10.00 9.42 10.00 28.9M
2022-04-27 9.10 9.80 8.88 9.52 37.6M
2022-04-26 10.05 10.07 9.34 9.35 33.1M
2022-04-25 10.23 10.75 9.81 9.83 34.8M
2022-04-22 10.40 10.59 10.27 10.27 31.6M
2022-04-21 10.58 11.00 10.41 10.81 40.5M
2022-04-20 11.00 11.19 10.43 10.48 43.3M
2022-04-19 10.70 10.78 10.50 10.78 29.4M
2022-04-18 9.83 10.27 9.79 10.27 31.8M
2022-04-15 9.45 9.78 9.32 9.78 36.9M
2022-04-14 9.49 9.95 9.22 9.31 38.7M
2022-04-13 9.08 9.49 8.92 9.49 33.9M
2022-04-12 9.83 9.83 8.89 9.04 58.2M
2022-04-11 9.36 9.36 9.36 9.36 3.1M
2022-04-08 8.91 8.91 8.91 8.91 2.9M
2022-04-07 8.30 8.56 8.17 8.49 15.2M
2022-04-06 8.17 8.43 7.97 8.36 19.5M
2022-04-01 7.85 8.17 7.85 8.17 13.2M
2022-03-31 8.03 8.14 7.70 7.78 15.5M
2022-03-30 8.18 8.35 8.10 8.10 10.5M
2022-03-29 8.03 8.41 7.90 8.18 17.5M
2022-03-28 7.56 8.03 7.50 8.03 17.5M
2022-03-25 7.92 8.02 7.51 7.65 12.9M
2022-03-24 8.00 8.10 7.75 7.87 19.8M
2022-03-23 7.77 7.81 7.61 7.81 8.1M
2022-03-22 7.05 7.44 6.94 7.44 11.9M
2022-03-21 7.29 7.45 6.95 7.09 12.0M
2022-03-18 6.96 7.30 6.96 7.29 9.0M
2022-03-17 6.67 6.96 6.67 6.96 12.0M
2022-03-16 6.83 6.92 6.49 6.63 17.6M
2022-03-15 7.08 7.22 6.83 6.83 13.8M
2022-03-14 7.53 7.67 7.19 7.19 8.9M
2022-03-11 7.52 7.63 7.34 7.57 9.7M
2022-03-10 7.75 7.86 7.62 7.65 9.6M
2022-03-09 7.63 7.83 7.27 7.57 16.7M
2022-03-08 7.86 8.10 7.65 7.65 13.8M
2022-03-07 7.60 8.05 7.60 7.84 12.0M
2022-03-04 7.77 7.80 7.38 7.72 11.8M
2022-03-03 7.80 7.94 7.62 7.76 8.7M
2022-03-02 7.54 7.98 7.53 7.90 12.2M
2022-03-01 7.99 7.99 7.59 7.62 19.0M
2022-02-28 8.04 8.20 7.82 7.99 10.2M
2022-02-25 8.31 8.44 7.92 8.17 23.4M
2022-02-24 8.76 8.85 8.34 8.34 16.5M
2022-02-23 8.33 8.78 8.25 8.78 13.7M
2022-02-22 8.23 8.39 8.06 8.36 8.3M
2022-02-21 8.60 8.78 8.28 8.38 12.1M
2022-02-18 8.48 8.74 8.42 8.63 13.3M
2022-02-17 8.00 8.46 8.00 8.46 16.8M
2022-02-16 7.81 8.16 7.72 8.06 8.1M
2022-02-15 7.80 7.91 7.46 7.81 7.4M
2022-02-14 7.98 8.15 7.78 7.84 12.6M
2022-02-11 8.05 8.18 7.77 7.78 17.1M
2022-02-10 7.91 8.26 7.71 8.18 12.1M
2022-02-09 7.99 8.28 7.85 8.00 20.8M
2022-02-08 7.60 7.89 7.50 7.89 13.6M
2022-02-07 6.92 7.64 6.92 7.51 35.3M
2022-01-28 6.88 7.52 6.88 7.28 21.0M
2022-01-27 7.58 7.62 7.24 7.24 11.5M
2022-01-26 8.13 8.30 7.62 7.62 19.7M
2022-01-25 8.03 8.42 8.02 8.02 15.7M
2022-01-24 8.87 8.94 8.44 8.44 10.4M
2022-01-21 9.00 9.20 8.80 8.88 7.2M
2022-01-20 9.05 9.22 8.80 8.96 10.0M
2022-01-19 9.09 9.47 8.90 9.16 16.8M
2022-01-18 8.70 9.11 8.70 9.11 19.8M
2022-01-17 9.03 9.04 8.68 8.68 18.1M
2022-01-14 8.90 9.30 8.82 9.14 14.3M
2022-01-13 9.51 9.66 9.14 9.14 19.7M
2022-01-12 9.16 9.64 8.90 9.62 20.9M
2022-01-11 9.50 9.71 9.18 9.18 25.4M
2022-01-10 10.01 10.21 9.66 9.66 22.3M
2022-01-07 9.63 10.17 9.51 10.17 26.1M
2022-01-06 9.80 10.19 9.38 9.69 30.8M
2022-01-05 9.48 9.70 9.30 9.70 23.9M
2022-01-04 8.98 9.24 8.79 9.24 21.0M