Saurer Intelligent A

600545
🏛️ china →
2.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.94 3.00 2.94 2.98 6,969.3K
09:35 2.98 2.99 2.96 2.98 2,377.5K
09:40 2.98 2.98 2.95 2.96 1,243.5K
09:45 2.95 2.96 2.94 2.95 1,884.1K
09:50 2.94 2.95 2.94 2.94 690.7K
09:55 2.94 2.94 2.93 2.94 1,221.9K
10:00 2.93 2.94 2.93 2.94 958.4K
10:05 2.93 2.95 2.93 2.94 1,151.9K
10:10 2.93 2.94 2.93 2.94 437.7K
10:15 2.93 2.94 2.93 2.93 333.9K
10:20 2.93 2.94 2.93 2.94 442.0K
10:25 2.93 2.94 2.93 2.94 456.4K
10:30 2.94 2.96 2.93 2.96 1,537.5K
10:35 2.96 2.97 2.96 2.96 677.8K
10:40 2.96 2.97 2.96 2.96 436.1K
10:45 2.96 2.97 2.96 2.97 450.7K
10:50 2.97 2.99 2.97 2.98 3,903.9K
10:55 2.99 2.99 2.97 2.98 1,111.2K
11:00 2.97 2.98 2.97 2.98 743.7K
11:05 2.98 3.00 2.97 2.99 4,790.8K
11:10 2.98 2.99 2.97 2.98 965.9K
11:15 2.97 2.98 2.97 2.98 430.8K
11:20 2.98 2.98 2.97 2.97 422.1K
11:25 2.97 2.98 2.96 2.96 1,432.2K
13:00 2.96 2.96 2.95 2.95 523.6K
13:05 2.95 2.96 2.94 2.94 1,228.5K
13:10 2.94 2.95 2.94 2.94 686.8K
13:15 2.94 2.95 2.93 2.95 686.0K
13:20 2.94 2.95 2.94 2.95 119.7K
13:25 2.95 2.95 2.94 2.95 270.0K
13:30 2.94 2.95 2.93 2.93 929.7K
13:35 2.94 2.94 2.93 2.94 460.8K
13:40 2.94 2.95 2.94 2.95 616.7K
13:45 2.94 2.95 2.94 2.95 413.0K
13:50 2.95 2.95 2.94 2.94 200.5K
13:55 2.94 2.95 2.94 2.94 317.6K
14:00 2.94 2.95 2.94 2.95 442.8K
14:05 2.95 2.95 2.94 2.95 542.6K
14:10 2.95 2.95 2.94 2.95 143.5K
14:15 2.95 2.95 2.94 2.95 280.9K
14:20 2.95 2.95 2.94 2.95 279.6K
14:25 2.95 2.95 2.94 2.94 448.9K
14:30 2.94 2.96 2.94 2.95 954.1K
14:35 2.95 2.95 2.94 2.94 465.2K
14:40 2.94 2.95 2.94 2.95 800.3K
14:45 2.95 2.95 2.94 2.95 1,466.5K
14:50 2.94 2.95 2.93 2.93 1,017.4K
14:55 2.94 2.94 2.93 2.94 1,515.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.92 3.01 2.85 2.93 54.7M
2025-09-25 2.94 3.00 2.93 2.94 49.9M
2025-09-24 2.93 2.95 2.83 2.93 55.2M
2025-09-23 3.08 3.09 2.88 2.94 69.0M
2025-09-22 3.08 3.10 2.98 3.09 61.5M
2025-09-19 3.06 3.23 2.96 3.10 108.7M
2025-09-18 3.12 3.18 3.02 3.08 83.3M
2025-09-17 3.21 3.23 3.12 3.14 83.4M
2025-09-16 3.16 3.29 3.12 3.21 127.8M
2025-09-15 3.11 3.18 3.09 3.15 116.0M
2025-09-12 3.15 3.21 3.10 3.11 135.5M
2025-09-11 3.05 3.33 3.00 3.18 240.0M
2025-09-10 2.80 3.05 2.79 3.05 76.4M
2025-09-09 2.89 2.90 2.75 2.77 91.1M
2025-09-08 2.95 3.02 2.87 2.90 104.4M
2025-09-05 2.95 2.98 2.86 2.97 113.9M
2025-09-04 3.15 3.17 2.86 2.95 222.2M
2025-09-03 2.88 3.17 2.85 3.17 210.6M
2025-09-02 2.95 3.09 2.85 2.88 126.6M
2025-09-01 3.01 3.05 2.85 2.97 192.4M
2025-08-29 2.69 2.96 2.69 2.96 111.7M
2025-08-28 2.65 2.72 2.56 2.69 73.3M
2025-08-27 2.67 2.80 2.67 2.67 90.8M
2025-08-26 2.66 2.71 2.62 2.67 40.9M
2025-08-25 2.69 2.72 2.66 2.67 46.4M
2025-08-22 2.68 2.71 2.65 2.68 45.2M
2025-08-21 2.69 2.74 2.65 2.66 44.4M
2025-08-20 2.69 2.71 2.65 2.68 44.2M
2025-08-19 2.67 2.72 2.64 2.69 56.0M
2025-08-18 2.69 2.74 2.65 2.67 86.0M
2025-08-15 2.60 2.79 2.59 2.71 116.3M
2025-08-14 2.59 2.66 2.56 2.61 72.6M
2025-08-13 2.67 2.67 2.58 2.59 64.5M
2025-08-12 2.63 2.72 2.59 2.67 100.9M
2025-08-11 2.59 2.71 2.55 2.63 125.4M
2025-08-08 2.43 2.67 2.43 2.57 116.5M
2025-08-07 2.47 2.47 2.41 2.44 25.0M
2025-08-06 2.42 2.47 2.39 2.46 42.8M
2025-08-05 2.37 2.42 2.36 2.41 23.9M
2025-08-04 2.35 2.38 2.30 2.37 20.3M
2025-08-01 2.34 2.36 2.31 2.34 23.6M
2025-07-31 2.39 2.40 2.33 2.35 19.6M
2025-07-30 2.42 2.42 2.37 2.39 19.9M
2025-07-29 2.42 2.43 2.38 2.42 21.0M
2025-07-28 2.45 2.45 2.40 2.42 21.5M
2025-07-25 2.47 2.48 2.42 2.43 26.6M
2025-07-24 2.46 2.48 2.42 2.47 26.4M
2025-07-23 2.49 2.54 2.44 2.46 34.9M
2025-07-22 2.46 2.50 2.42 2.49 40.2M
2025-07-21 2.39 2.47 2.38 2.46 39.5M
2025-07-18 2.41 2.41 2.37 2.39 24.8M
2025-07-17 2.38 2.41 2.35 2.40 35.0M
2025-07-16 2.33 2.38 2.33 2.38 36.8M
2025-07-15 2.43 2.44 2.30 2.35 67.8M
2025-07-14 2.49 2.51 2.42 2.45 51.2M
2025-07-11 2.50 2.54 2.45 2.49 64.8M
2025-07-10 2.54 2.57 2.46 2.50 117.0M
2025-07-09 2.50 2.66 2.48 2.54 215.9M
2025-07-08 2.27 2.50 2.25 2.50 125.3M
2025-07-07 2.23 2.27 2.22 2.27 28.8M
2025-07-04 2.26 2.28 2.22 2.22 22.9M
2025-07-03 2.25 2.29 2.24 2.26 21.0M
2025-07-02 2.25 2.27 2.22 2.25 25.9M
2025-07-01 2.26 2.26 2.20 2.24 22.6M
2025-06-30 2.22 2.25 2.20 2.25 22.2M
2025-06-27 2.20 2.24 2.19 2.22 24.5M
2025-06-26 2.19 2.22 2.18 2.19 22.5M
2025-06-25 2.21 2.21 2.17 2.19 23.9M
2025-06-24 2.14 2.20 2.12 2.19 30.0M
2025-06-23 2.06 2.13 2.02 2.12 22.5M
2025-06-20 2.11 2.13 2.06 2.07 19.5M
2025-06-19 2.14 2.16 2.09 2.11 21.4M
2025-06-18 2.17 2.18 2.13 2.14 16.4M
2025-06-17 2.19 2.19 2.16 2.18 17.8M
2025-06-16 2.18 2.20 2.16 2.19 17.2M
2025-06-13 2.25 2.26 2.18 2.19 30.6M
2025-06-12 2.26 2.27 2.23 2.26 21.8M
2025-06-11 2.25 2.29 2.24 2.26 26.8M
2025-06-10 2.31 2.32 2.21 2.25 40.1M
2025-06-09 2.21 2.30 2.20 2.29 60.3M
2025-06-06 2.20 2.22 2.19 2.20 21.2M
2025-06-05 2.20 2.24 2.17 2.20 27.6M
2025-06-04 2.20 2.22 2.18 2.20 22.8M
2025-06-03 2.18 2.22 2.15 2.20 25.4M
2025-05-30 2.25 2.27 2.17 2.19 41.5M
2025-05-29 2.20 2.28 2.19 2.27 35.8M
2025-05-28 2.27 2.29 2.19 2.21 30.2M
2025-05-27 2.22 2.25 2.19 2.24 25.0M
2025-05-26 2.17 2.22 2.16 2.22 22.0M
2025-05-23 2.22 2.25 2.17 2.17 25.7M
2025-05-22 2.26 2.29 2.21 2.22 26.2M
2025-05-21 2.30 2.30 2.24 2.26 20.8M
2025-05-20 2.30 2.32 2.27 2.30 21.0M
2025-05-19 2.24 2.31 2.24 2.31 32.7M
2025-05-16 2.23 2.27 2.21 2.25 20.7M
2025-05-15 2.27 2.27 2.23 2.25 19.2M
2025-05-14 2.27 2.32 2.23 2.27 25.6M
2025-05-13 2.28 2.32 2.25 2.26 33.0M
2025-05-12 2.25 2.28 2.23 2.27 28.3M
2025-05-09 2.28 2.29 2.22 2.23 27.8M
2025-05-08 2.21 2.31 2.20 2.29 45.0M
2025-05-07 2.23 2.26 2.18 2.22 36.6M
2025-05-06 2.10 2.22 2.09 2.20 39.9M
2025-04-30 2.04 2.12 2.03 2.08 34.1M
2025-04-29 1.98 2.05 1.97 2.02 26.7M
2025-04-28 2.06 2.07 2.00 2.00 26.7M
2025-04-25 2.06 2.10 2.05 2.07 20.5M
2025-04-24 2.10 2.11 2.05 2.06 26.5M
2025-04-23 2.12 2.20 2.11 2.11 26.2M
2025-04-22 2.13 2.15 2.10 2.13 21.8M
2025-04-21 2.08 2.13 2.06 2.13 18.9M
2025-04-18 2.10 2.12 2.05 2.09 18.3M
2025-04-17 2.06 2.13 2.06 2.09 22.2M
2025-04-16 2.15 2.15 2.05 2.08 24.6M
2025-04-15 2.20 2.22 2.13 2.15 26.9M
2025-04-14 2.14 2.21 2.14 2.19 31.5M
2025-04-11 2.05 2.15 2.04 2.12 28.1M
2025-04-10 2.05 2.13 2.05 2.09 38.0M
2025-04-09 1.95 2.04 1.77 2.03 55.6M
2025-04-08 1.91 2.03 1.91 1.97 49.3M
2025-04-07 2.15 2.17 2.05 2.05 22.6M
2025-04-03 2.26 2.31 2.22 2.28 20.9M
2025-04-02 2.29 2.32 2.27 2.28 19.8M
2025-04-01 2.31 2.34 2.30 2.30 19.0M
2025-03-31 2.33 2.35 2.28 2.30 30.6M
2025-03-28 2.43 2.44 2.36 2.37 22.8M
2025-03-27 2.44 2.48 2.38 2.44 32.3M
2025-03-26 2.39 2.44 2.38 2.44 24.2M
2025-03-25 2.41 2.41 2.36 2.39 26.4M
2025-03-24 2.53 2.54 2.36 2.42 60.4M
2025-03-21 2.53 2.58 2.51 2.55 39.3M
2025-03-20 2.50 2.61 2.46 2.56 54.5M
2025-03-19 2.65 2.65 2.60 2.61 45.0M
2025-03-18 2.71 2.73 2.66 2.67 36.1M
2025-03-17 2.70 2.77 2.68 2.71 45.9M
2025-03-14 2.64 2.70 2.60 2.68 47.3M
2025-03-13 2.76 2.77 2.62 2.66 64.2M
2025-03-12 2.74 2.79 2.73 2.76 50.7M
2025-03-11 2.71 2.76 2.67 2.73 43.5M
2025-03-10 2.76 2.79 2.69 2.74 48.4M
2025-03-07 2.81 2.85 2.74 2.76 67.8M
2025-03-06 2.75 2.85 2.73 2.83 87.6M
2025-03-05 2.75 2.76 2.66 2.73 54.7M
2025-03-04 2.70 2.78 2.66 2.76 59.3M
2025-03-03 2.79 2.82 2.69 2.73 80.4M
2025-02-28 2.96 3.01 2.78 2.78 103.5M
2025-02-27 3.13 3.17 2.92 2.97 207.9M
2025-02-26 2.82 3.11 2.82 3.11 130.5M
2025-02-25 2.78 2.92 2.77 2.83 112.2M
2025-02-24 2.78 2.97 2.77 2.82 92.4M
2025-02-21 2.80 2.82 2.69 2.76 92.6M
2025-02-20 2.70 2.79 2.64 2.79 102.3M
2025-02-19 2.63 2.70 2.61 2.69 54.3M
2025-02-18 2.76 2.82 2.63 2.63 80.2M
2025-02-17 2.66 2.81 2.63 2.77 93.9M
2025-02-14 2.74 2.79 2.65 2.66 99.4M
2025-02-13 2.81 2.87 2.79 2.80 98.9M
2025-02-12 2.84 2.87 2.76 2.83 96.0M
2025-02-11 2.76 2.87 2.67 2.84 142.0M
2025-02-10 2.72 2.76 2.71 2.75 88.5M
2025-02-07 2.68 2.76 2.63 2.71 115.2M
2025-02-06 2.56 2.76 2.48 2.68 114.0M
2025-02-05 2.52 2.58 2.46 2.56 69.2M
2025-01-27 2.67 2.69 2.50 2.51 64.0M
2025-01-24 2.64 2.65 2.52 2.63 133.7M
2025-01-23 2.59 2.82 2.58 2.73 188.9M
2025-01-22 2.58 2.62 2.50 2.56 89.3M
2025-01-21 2.71 2.73 2.57 2.60 118.4M
2025-01-20 2.79 2.88 2.68 2.71 144.1M
2025-01-17 2.87 3.15 2.75 2.75 240.2M
2025-01-16 2.60 2.89 2.60 2.89 166.3M
2025-01-15 2.58 2.70 2.54 2.63 170.5M
2025-01-14 2.28 2.50 2.28 2.50 77.7M
2025-01-13 2.43 2.44 2.27 2.27 98.7M
2025-01-10 2.43 2.67 2.36 2.52 151.4M
2025-01-09 2.42 2.54 2.38 2.46 92.6M
2025-01-08 2.33 2.50 2.26 2.42 98.0M
2025-01-07 2.28 2.34 2.26 2.34 53.0M
2025-01-06 2.24 2.30 2.16 2.24 53.2M
2025-01-03 2.43 2.45 2.28 2.29 73.9M
2025-01-02 2.40 2.54 2.40 2.44 86.7M