RoadMainT

603860
🏛️ china →
30.60
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
2021-12-31 22.89 22.90 22.06 22.19 0.9M
2021-12-30 21.96 24.16 21.55 22.63 2.3M
2021-12-29 21.19 21.97 21.04 21.96 0.6M
2021-12-28 20.87 21.28 20.80 21.19 0.3M
2021-12-27 20.56 20.93 20.43 20.74 0.2M
2021-12-24 21.19 21.21 20.42 20.42 0.5M
2021-12-23 21.51 21.56 21.04 21.04 0.5M
2021-12-22 21.82 21.96 21.53 21.56 0.3M
2021-12-21 21.14 21.79 21.09 21.77 0.5M
2021-12-20 21.00 21.30 20.92 21.12 0.5M
2021-12-17 21.35 21.43 21.04 21.10 0.4M
2021-12-16 21.48 21.55 21.14 21.42 0.7M
2021-12-15 21.70 21.97 21.27 21.35 0.6M
2021-12-14 20.81 21.80 20.81 21.70 0.7M
2021-12-13 21.00 21.27 20.90 20.96 0.3M
2021-12-10 20.49 21.07 20.48 20.98 0.4M
2021-12-09 20.58 20.85 20.51 20.59 0.3M
2021-12-08 20.50 21.28 20.38 20.68 0.5M
2021-12-07 20.61 20.79 20.19 20.35 0.2M
2021-12-06 21.30 21.30 20.53 20.56 0.3M
2021-12-03 20.77 21.35 20.71 21.08 0.4M
2021-12-02 21.15 21.29 20.81 20.89 0.3M
2021-12-01 20.86 21.22 20.70 21.15 0.4M
2021-11-30 20.50 20.93 20.33 20.80 0.3M
2021-11-29 20.48 20.60 20.20 20.38 0.3M
2021-11-26 20.92 20.95 20.50 20.69 0.2M
2021-11-25 20.55 21.10 20.55 20.75 0.3M
2021-11-24 20.64 20.87 20.52 20.71 0.3M
2021-11-23 20.80 20.90 20.38 20.65 0.3M
2021-11-22 20.72 20.90 20.59 20.71 0.2M
2021-11-19 20.38 20.95 20.31 20.80 0.3M
2021-11-18 20.82 20.93 20.25 20.55 0.5M
2021-11-17 20.66 20.99 20.51 20.95 0.3M
2021-11-16 20.99 20.99 20.60 20.60 0.3M
2021-11-15 20.48 21.00 20.38 20.88 0.7M
2021-11-12 20.85 20.85 20.40 20.48 0.3M
2021-11-11 20.60 20.64 20.39 20.58 0.3M
2021-11-10 20.18 20.48 19.99 20.42 0.3M
2021-11-09 19.89 20.25 19.86 20.15 0.3M
2021-11-08 19.74 20.01 19.61 19.93 0.3M
2021-11-05 19.71 19.73 19.40 19.40 0.2M
2021-11-04 19.47 19.65 19.34 19.64 0.1M
2021-11-03 19.05 19.50 19.05 19.33 0.2M
2021-11-02 19.40 19.70 19.00 19.05 0.3M
2021-11-01 19.30 19.54 19.18 19.38 0.2M
2021-10-29 18.75 19.26 18.67 19.25 0.1M
2021-10-28 18.98 19.09 18.61 18.66 0.1M
2021-10-27 19.36 19.50 18.92 18.97 0.2M
2021-10-26 19.47 19.60 19.39 19.40 0.1M
2021-10-25 19.58 19.66 19.44 19.55 0.1M
2021-10-22 19.60 19.74 19.48 19.58 0.1M
2021-10-21 19.90 19.92 19.51 19.65 0.2M
2021-10-20 20.07 20.07 19.83 19.99 0.1M
2021-10-19 19.79 20.20 19.78 20.07 0.3M
2021-10-18 19.86 19.93 19.72 19.84 0.2M
2021-10-15 20.02 20.20 19.88 19.88 0.2M
2021-10-14 19.98 20.21 19.90 20.02 0.1M
2021-10-13 19.68 20.30 19.65 20.05 0.3M
2021-10-12 20.12 20.12 19.60 19.77 0.3M
2021-10-11 20.36 20.36 19.95 20.08 0.2M
2021-10-08 19.95 20.40 19.90 20.36 0.3M
2021-09-30 19.48 20.05 19.34 19.80 0.3M
2021-09-29 19.79 19.79 19.39 19.40 0.3M
2021-09-28 19.66 19.97 19.55 19.80 0.4M
2021-09-27 20.55 20.57 19.51 19.56 0.5M
2021-09-24 20.82 20.94 20.48 20.49 0.3M
2021-09-23 20.76 21.09 20.62 20.86 0.2M
2021-09-22 20.53 21.09 20.19 20.61 0.3M
2021-09-17 20.71 21.02 20.37 20.53 0.4M
2021-09-16 20.98 21.40 20.77 20.87 0.4M
2021-09-15 20.48 21.02 20.46 20.98 0.3M
2021-09-14 21.13 21.13 20.54 20.57 0.3M
2021-09-13 20.95 21.10 20.04 21.00 0.4M
2021-09-10 21.04 21.24 20.73 20.94 0.3M
2021-09-09 21.00 21.16 20.87 21.05 0.4M
2021-09-08 20.85 21.15 20.72 20.96 0.3M
2021-09-07 20.46 20.80 20.46 20.80 0.2M
2021-09-06 20.70 20.70 20.30 20.61 0.4M
2021-09-03 20.11 20.90 20.05 20.65 0.5M
2021-09-02 20.29 20.31 19.97 20.19 0.3M
2021-09-01 20.18 20.36 19.81 20.29 0.4M
2021-08-31 19.98 20.29 19.78 20.18 0.4M
2021-08-30 20.48 20.49 19.96 20.00 0.4M
2021-08-27 20.43 20.56 20.26 20.39 0.2M
2021-08-26 20.20 20.74 20.20 20.52 0.7M
2021-08-25 20.68 20.68 20.11 20.35 0.3M
2021-08-24 20.20 20.32 20.12 20.22 0.2M
2021-08-23 19.93 20.36 19.81 20.20 0.4M
2021-08-20 20.19 20.27 19.68 19.93 0.3M
2021-08-19 20.03 20.43 20.00 20.18 0.3M
2021-08-18 19.70 20.07 19.70 20.00 0.3M
2021-08-17 20.03 20.18 19.68 19.68 0.5M
2021-08-16 20.15 20.34 19.91 20.09 0.5M
2021-08-13 19.95 20.07 19.90 20.05 0.1M
2021-08-12 19.98 20.08 19.86 19.95 0.2M
2021-08-11 19.89 20.20 19.75 19.98 0.4M
2021-08-10 19.66 19.98 19.65 19.96 0.4M
2021-08-09 19.48 19.66 19.28 19.66 0.3M
2021-08-06 19.69 19.80 19.30 19.45 0.2M
2021-08-05 19.76 19.76 19.57 19.64 0.1M
2021-08-04 19.66 19.78 19.52 19.70 0.2M
2021-08-03 19.30 19.85 19.30 19.67 0.3M
2021-08-02 19.07 19.57 19.01 19.39 0.2M
2021-07-30 19.15 19.15 18.95 19.07 0.3M
2021-07-29 19.10 19.29 19.05 19.13 0.3M
2021-07-28 19.31 19.40 18.97 19.11 0.3M
2021-07-27 19.51 19.68 19.36 19.40 0.2M
2021-07-26 19.88 19.88 19.32 19.52 0.2M
2021-07-23 20.16 20.21 19.75 19.88 0.2M
2021-07-22 20.30 20.30 20.06 20.16 0.1M
2021-07-21 20.01 20.37 19.96 20.17 0.1M
2021-07-20 20.00 20.06 19.68 20.00 0.2M
2021-07-19 20.35 20.35 20.01 20.07 0.2M
2021-07-16 20.53 20.62 20.28 20.30 0.2M
2021-07-15 20.85 20.85 20.35 20.46 0.2M
2021-07-14 20.84 21.03 20.75 20.85 0.3M
2021-07-13 20.85 21.05 20.66 20.86 0.3M
2021-07-12 21.00 21.10 20.90 21.00 0.2M
2021-07-09 20.63 20.94 20.52 20.85 0.3M
2021-07-08 20.97 21.01 20.54 20.56 0.4M
2021-07-07 20.94 21.15 20.86 20.94 0.2M
2021-07-06 20.88 21.02 20.83 20.94 0.2M
2021-07-05 20.59 20.99 20.59 20.84 0.2M
2021-07-02 20.58 20.64 20.32 20.59 0.2M
2021-07-01 20.90 20.90 20.57 20.57 0.3M
2021-06-30 20.76 20.95 20.71 20.85 0.3M
2021-06-29 20.93 20.96 20.68 20.81 0.3M
2021-06-28 20.75 20.88 20.71 20.79 0.2M
2021-06-25 20.88 20.88 20.60 20.76 0.3M
2021-06-24 20.97 20.97 20.75 20.81 0.3M
2021-06-23 20.98 21.09 20.86 20.90 0.3M
2021-06-22 21.00 21.25 20.94 20.97 0.4M
2021-06-21 20.90 21.13 20.63 21.00 0.5M
2021-06-18 21.65 21.72 20.36 21.01 1.3M
2021-06-17 22.49 22.85 21.74 21.79 2.3M
2021-06-16 21.31 22.79 21.15 22.75 1.2M
2021-06-15 21.57 21.57 21.06 21.40 0.7M
2021-06-11 21.79 21.88 21.30 21.46 1.3M
2021-06-10 21.80 21.95 21.61 21.81 0.9M
2021-06-09 21.78 21.90 21.61 21.84 0.7M
2021-06-08 21.82 21.82 21.54 21.79 1.2M
2021-06-07 21.82 22.58 21.60 21.75 2.1M
2021-06-04 21.32 21.94 21.32 21.81 0.9M
2021-06-03 21.25 21.63 21.24 21.53 0.6M
2021-06-02 21.58 21.61 21.15 21.30 0.7M
2021-06-01 21.31 21.63 21.15 21.59 0.4M
2021-05-31 21.43 21.45 21.20 21.31 0.4M
2021-05-28 21.90 21.90 21.31 21.32 0.8M
2021-05-27 22.52 22.55 21.00 21.92 1.0M
2021-05-26 23.37 24.65 22.26 22.68 1.9M
2021-05-25 22.66 23.30 22.47 23.19 0.9M
2021-05-24 22.10 22.68 21.80 22.65 0.6M
2021-05-21 21.49 22.16 21.46 22.15 0.7M
2021-05-20 21.01 21.80 20.58 21.69 1.1M
2021-05-19 22.04 22.04 21.17 21.31 1.6M
2021-05-18 24.60 24.78 23.04 23.20 2.8M
2021-05-17 23.70 25.60 22.80 25.60 0.9M
2021-05-14 23.10 23.96 22.96 23.80 0.6M
2021-05-13 22.11 23.00 22.09 22.97 0.7M
2021-05-12 22.02 22.28 21.89 22.18 0.3M
2021-05-11 22.00 22.16 21.87 22.11 0.4M
2021-05-10 22.67 22.67 21.81 22.09 0.3M
2021-05-07 22.64 23.01 22.16 22.92 0.5M
2021-05-06 21.97 22.66 21.77 22.65 0.4M
2021-04-30 21.84 21.98 21.43 21.97 0.3M
2021-04-29 21.80 22.21 21.80 22.15 0.3M
2021-04-28 21.50 21.96 21.22 21.85 0.2M
2021-04-27 21.72 21.72 21.03 21.50 0.3M
2021-04-26 21.68 22.00 21.53 21.64 0.2M
2021-04-23 21.86 21.94 21.67 21.80 0.3M
2021-04-22 21.61 21.93 21.55 21.87 0.3M
2021-04-21 21.55 21.72 21.48 21.64 0.2M
2021-04-20 21.64 21.95 21.64 21.66 0.3M
2021-04-19 21.95 21.95 21.64 21.78 0.5M
2021-04-16 23.00 23.00 21.46 22.03 0.7M
2021-04-15 21.31 21.58 21.20 21.51 0.3M
2021-04-14 21.24 21.45 21.11 21.38 0.3M
2021-04-13 21.42 21.42 21.10 21.24 0.3M
2021-04-12 21.33 21.38 20.95 21.16 0.2M
2021-04-09 21.01 21.47 21.01 21.30 0.2M
2021-04-08 21.22 21.42 21.05 21.12 0.4M
2021-04-07 21.02 21.39 21.02 21.35 0.2M
2021-04-06 20.78 21.30 20.65 21.25 0.4M
2021-04-02 20.77 20.80 20.62 20.71 0.3M
2021-04-01 21.28 21.29 20.57 20.66 0.4M
2021-03-31 21.18 21.45 20.84 21.15 0.4M
2021-03-30 21.57 21.57 20.66 20.86 0.4M
2021-03-29 21.68 21.77 21.34 21.57 0.2M
2021-03-26 21.23 21.50 21.02 21.34 0.2M
2021-03-25 21.17 21.53 21.06 21.11 0.2M
2021-03-24 21.35 21.53 21.14 21.26 0.2M
2021-03-23 21.70 21.70 21.07 21.35 0.4M
2021-03-22 21.42 21.79 21.39 21.55 0.4M
2021-03-19 21.62 21.84 21.41 21.59 0.4M
2021-03-18 21.08 21.95 21.05 21.84 0.8M
2021-03-17 21.52 21.54 20.79 21.15 0.5M
2021-03-16 20.51 21.73 20.38 21.20 0.7M
2021-03-15 20.17 20.52 20.17 20.51 0.3M
2021-03-12 20.69 20.69 20.11 20.38 0.4M
2021-03-11 20.35 20.77 20.33 20.66 0.5M
2021-03-10 21.01 21.18 20.22 20.37 0.8M
2021-03-09 22.29 22.30 20.78 21.18 0.8M
2021-03-08 22.14 22.88 21.80 22.30 1.3M
2021-03-05 22.88 24.81 22.55 23.24 2.1M
2021-03-04 20.79 22.55 20.75 22.55 1.1M
2021-03-03 20.52 20.60 20.08 20.50 0.2M
2021-03-02 20.38 20.58 20.04 20.18 0.2M
2021-03-01 19.98 20.46 19.98 20.33 0.3M
2021-02-26 19.68 20.15 19.30 19.88 0.2M
2021-02-25 20.28 20.28 19.69 19.69 0.3M
2021-02-24 20.15 20.50 19.87 20.48 0.4M
2021-02-23 20.31 20.52 19.90 20.00 0.1M
2021-02-22 19.97 20.70 19.90 20.30 0.3M
2021-02-19 19.30 19.94 19.20 19.85 0.2M
2021-02-18 18.86 19.33 18.86 19.30 0.2M
2021-02-10 18.62 18.81 18.62 18.75 0.1M
2021-02-09 18.41 18.67 18.38 18.65 0.1M
2021-02-08 18.52 18.67 18.36 18.43 0.2M
2021-02-05 18.80 19.17 18.60 18.61 0.3M
2021-02-04 19.80 19.86 18.80 19.13 0.8M
2021-02-03 19.13 19.35 18.42 19.17 0.5M
2021-02-02 18.95 19.30 18.66 19.19 0.5M
2021-02-01 18.89 19.23 18.85 18.98 0.2M
2021-01-29 19.36 19.58 18.70 18.88 0.3M
2021-01-28 19.20 19.85 19.20 19.39 0.3M
2021-01-27 20.49 20.66 19.78 19.78 0.6M
2021-01-26 20.01 20.01 19.43 19.58 0.3M
2021-01-25 20.21 20.21 19.28 20.00 0.6M
2021-01-22 20.49 20.56 20.03 20.03 0.2M
2021-01-21 20.39 20.74 20.39 20.56 0.2M
2021-01-20 20.42 20.73 20.15 20.39 0.2M
2021-01-19 20.22 20.50 20.20 20.42 0.2M
2021-01-18 19.91 20.40 19.88 20.22 0.2M
2021-01-15 19.38 19.97 19.38 19.88 0.2M
2021-01-14 19.53 19.61 19.28 19.50 0.2M
2021-01-13 20.11 20.11 19.18 19.39 0.3M
2021-01-12 20.04 20.48 19.85 20.10 0.2M
2021-01-11 20.86 20.86 20.00 20.04 0.3M
2021-01-08 20.95 21.21 20.30 20.86 0.2M
2021-01-07 21.53 21.53 20.81 20.89 0.4M
2021-01-06 22.43 22.43 21.32 21.47 0.4M
2021-01-05 22.53 22.59 22.10 22.28 0.3M
2021-01-04 22.25 22.70 21.00 22.69 0.6M