Sdg Service

300917
🏛️ china →
45.34
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 24.31 25.84 24.02 25.15 5.3M
2021-12-30 24.23 25.14 24.06 24.73 4.8M
2021-12-29 24.56 24.71 23.62 23.89 2.5M
2021-12-28 24.73 25.08 23.99 24.40 4.1M
2021-12-27 24.78 25.75 24.46 24.69 5.4M
2021-12-24 26.19 26.31 24.35 24.42 6.3M
2021-12-23 26.19 26.52 24.81 25.49 9.6M
2021-12-22 26.15 29.23 25.64 27.29 14.1M
2021-12-21 21.46 25.52 21.46 25.52 10.6M
2021-12-20 21.55 22.59 21.16 21.27 3.4M
2021-12-17 22.12 22.69 21.45 21.59 2.9M
2021-12-16 22.92 22.94 22.05 22.25 4.0M
2021-12-15 22.70 24.50 22.54 23.55 4.9M
2021-12-14 22.50 22.97 22.00 22.92 3.4M
2021-12-13 23.69 23.84 22.32 22.62 4.1M
2021-12-10 23.85 24.15 23.37 23.69 3.7M
2021-12-09 24.95 25.23 24.16 24.61 4.6M
2021-12-08 25.20 25.76 24.46 24.95 7.6M
2021-12-07 24.59 28.03 24.59 26.27 9.6M
2021-12-06 23.22 25.42 23.07 23.36 5.7M
2021-12-03 23.88 24.03 22.69 22.89 4.0M
2021-12-02 22.41 24.75 21.97 24.31 6.9M
2021-12-01 22.53 23.46 22.39 22.50 3.3M
2021-11-30 22.09 22.69 21.75 22.46 2.9M
2021-11-29 22.31 23.01 21.62 22.00 3.3M
2021-11-26 22.71 23.39 22.36 22.79 3.3M
2021-11-25 23.76 24.45 22.89 22.89 5.0M
2021-11-24 22.07 23.82 21.77 23.62 7.3M
2021-11-23 21.89 23.00 21.78 22.17 4.3M
2021-11-22 22.76 22.92 21.62 22.08 5.3M
2021-11-19 21.32 24.78 20.77 22.97 8.4M
2021-11-18 21.99 21.99 20.75 21.10 4.2M
2021-11-17 22.31 22.51 21.54 21.92 5.0M
2021-11-16 22.39 23.84 22.00 22.54 6.3M
2021-11-15 21.55 22.98 21.45 22.85 8.7M
2021-11-12 20.77 24.39 20.62 23.00 12.9M
2021-11-11 18.54 22.15 18.54 22.15 10.4M
2021-11-10 17.97 18.59 17.91 18.46 1.5M
2021-11-09 18.12 18.65 18.02 18.06 1.1M
2021-11-08 17.55 17.99 17.46 17.92 0.8M
2021-11-05 17.65 17.73 17.46 17.59 0.7M
2021-11-04 17.41 17.84 17.41 17.75 0.5M
2021-11-03 17.45 17.82 17.37 17.75 0.6M
2021-11-02 17.85 17.91 17.39 17.46 0.7M
2021-11-01 17.39 17.81 17.39 17.69 0.6M
2021-10-29 17.62 17.62 17.10 17.55 0.8M
2021-10-28 17.39 17.93 17.35 17.70 0.7M
2021-10-27 17.62 17.90 17.32 17.55 0.8M
2021-10-26 18.24 18.35 17.62 17.62 1.9M
2021-10-25 18.95 19.22 17.16 18.46 3.1M
2021-10-22 18.92 21.15 18.73 19.69 4.4M
2021-10-21 18.10 18.95 18.10 18.64 1.0M
2021-10-20 17.96 18.23 17.96 18.07 0.3M
2021-10-19 18.58 18.58 17.92 18.12 0.9M
2021-10-18 18.75 19.19 18.46 18.58 1.2M
2021-10-15 18.55 19.42 18.53 19.12 1.2M
2021-10-14 18.98 19.32 18.51 18.69 1.0M
2021-10-13 19.16 19.55 18.85 19.17 1.1M
2021-10-12 18.46 19.61 18.24 19.37 1.8M
2021-10-11 18.42 18.89 18.37 18.56 0.7M
2021-10-08 18.55 18.82 18.30 18.42 0.7M
2021-09-30 18.30 18.47 18.06 18.35 0.6M
2021-09-29 18.24 18.34 17.92 17.94 0.8M
2021-09-28 18.41 19.01 17.93 18.55 1.1M
2021-09-27 18.59 18.76 17.85 17.91 0.8M
2021-09-24 18.78 18.96 18.52 18.59 0.9M
2021-09-23 19.07 19.89 18.65 19.11 1.3M
2021-09-22 18.46 19.06 18.22 18.62 0.7M
2021-09-17 18.91 19.42 18.65 18.73 0.7M
2021-09-16 19.40 19.68 19.05 19.05 0.8M
2021-09-15 19.61 19.82 19.13 19.45 0.7M
2021-09-14 20.24 20.91 19.47 19.66 1.4M
2021-09-13 19.89 20.41 19.45 20.39 1.3M
2021-09-10 19.77 20.23 19.62 19.96 0.9M
2021-09-09 20.25 20.25 19.75 19.82 1.0M
2021-09-08 19.97 20.35 19.70 20.13 1.3M
2021-09-07 20.39 21.36 20.23 20.26 1.9M
2021-09-06 20.31 20.54 19.77 20.05 1.3M
2021-09-03 20.28 20.62 20.15 20.39 1.4M
2021-09-02 19.70 20.77 19.68 20.67 2.5M
2021-09-01 19.45 20.39 18.89 19.92 2.0M
2021-08-31 19.22 19.69 18.85 19.14 1.1M
2021-08-30 19.32 19.32 18.77 18.77 0.9M
2021-08-27 19.40 19.54 18.85 19.22 0.9M
2021-08-26 19.62 19.85 19.40 19.54 0.7M
2021-08-25 19.79 19.96 19.46 19.72 0.7M
2021-08-24 19.40 19.99 19.39 19.79 0.9M
2021-08-23 19.04 19.62 19.02 19.45 0.9M
2021-08-20 19.91 20.15 19.00 19.10 1.3M
2021-08-19 20.24 20.61 19.85 19.94 1.1M
2021-08-18 19.84 20.55 19.54 20.47 1.7M
2021-08-17 20.05 20.77 19.72 19.77 2.1M
2021-08-16 20.46 20.93 20.32 20.32 1.5M
2021-08-13 20.85 21.00 20.21 20.66 2.6M
2021-08-12 21.69 22.22 20.79 21.13 4.4M
2021-08-11 20.45 24.62 20.45 22.30 6.0M
2021-08-10 20.79 21.11 20.49 20.66 2.1M
2021-08-09 20.88 21.92 20.19 21.16 3.2M
2021-08-06 20.01 21.37 19.23 20.85 4.0M
2021-08-05 18.93 22.08 18.93 20.73 4.2M
2021-08-04 18.80 19.22 18.57 18.92 1.4M
2021-08-03 17.85 21.30 17.85 19.45 2.3M
2021-08-02 17.70 18.32 17.25 18.20 0.8M
2021-07-30 17.84 17.92 17.51 17.70 0.5M
2021-07-29 17.65 17.95 17.64 17.72 0.5M
2021-07-28 18.19 18.31 16.98 17.59 0.8M
2021-07-27 18.98 19.15 17.69 17.85 1.3M
2021-07-26 20.02 20.02 18.78 18.98 0.9M
2021-07-23 20.22 20.62 20.19 20.21 0.9M
2021-07-22 19.55 21.13 19.55 20.39 1.5M
2021-07-21 19.65 19.90 19.58 19.64 0.5M
2021-07-20 19.65 20.15 19.61 19.73 0.6M
2021-07-19 19.56 20.04 19.39 20.00 1.0M
2021-07-16 19.55 20.12 19.54 19.76 0.7M
2021-07-15 20.00 20.15 19.54 19.63 0.7M
2021-07-14 20.30 20.45 20.04 20.09 0.9M
2021-07-13 20.22 20.59 20.17 20.48 0.7M
2021-07-12 20.77 20.91 20.22 20.35 1.1M
2021-07-09 20.14 20.76 20.08 20.63 0.7M
2021-07-08 21.08 21.08 20.04 20.24 1.2M
2021-07-07 20.76 21.06 20.75 20.99 0.8M
2021-07-06 20.59 21.36 20.52 21.04 1.0M
2021-07-05 20.78 20.84 20.56 20.66 0.6M
2021-07-02 21.24 21.39 20.48 20.77 1.4M
2021-07-01 21.30 22.29 20.82 21.54 1.6M
2021-06-30 21.61 21.91 21.27 21.28 0.9M
2021-06-29 21.75 22.08 21.54 21.61 1.0M
2021-06-28 21.79 22.06 21.62 21.80 0.7M
2021-06-25 21.92 22.10 21.69 21.83 0.8M
2021-06-24 22.31 22.52 21.85 21.93 1.3M
2021-06-23 21.92 22.81 21.69 22.58 2.2M
2021-06-22 22.05 22.46 21.92 22.12 2.2M
2021-06-21 22.89 24.22 22.40 22.52 3.3M
2021-06-18 21.84 22.04 21.35 21.92 0.7M
2021-06-17 22.31 22.52 21.85 21.89 0.7M
2021-06-16 22.85 22.85 22.05 22.25 0.7M
2021-06-15 22.29 22.96 21.85 22.63 1.3M
2021-06-11 22.15 22.57 21.77 22.42 1.5M
2021-06-10 22.62 22.62 21.85 22.00 1.4M
2021-06-09 22.99 23.19 22.41 22.68 0.9M
2021-06-08 22.95 23.74 22.82 23.08 1.4M
2021-06-07 22.72 23.25 22.72 23.15 0.7M
2021-06-04 23.18 23.30 22.73 22.93 0.8M
2021-06-03 22.78 23.47 22.72 23.18 0.9M
2021-06-02 23.30 23.55 22.82 22.88 1.2M
2021-06-01 23.24 23.52 23.17 23.43 0.9M
2021-05-31 23.24 23.46 22.92 23.08 1.3M
2021-05-28 23.68 23.96 22.84 23.34 2.2M
2021-05-27 24.26 24.50 23.74 23.79 1.3M
2021-05-26 23.82 24.54 23.60 24.38 1.1M
2021-05-25 23.66 24.07 23.12 23.96 0.9M
2021-05-24 23.37 24.26 23.37 23.67 1.0M
2021-05-21 24.00 24.54 23.62 23.67 1.0M
2021-05-20 24.14 24.82 23.50 24.00 1.3M
2021-05-19 24.52 25.10 24.04 24.50 1.5M
2021-05-18 24.26 24.96 24.26 24.44 1.2M
2021-05-17 24.15 24.90 23.88 24.59 1.9M
2021-05-14 24.19 25.08 23.47 24.18 3.1M
2021-05-13 23.64 25.43 23.11 24.45 2.9M
2021-05-12 23.42 23.73 22.84 23.58 0.8M
2021-05-11 23.26 23.91 23.08 23.49 0.8M
2021-05-10 24.73 25.09 23.24 23.67 2.3M
2021-05-07 23.73 25.15 23.52 24.68 1.7M
2021-05-06 24.25 24.73 23.52 23.95 1.3M
2021-04-30 24.63 25.40 23.85 24.18 1.3M
2021-04-29 25.03 25.20 24.26 24.38 1.2M
2021-04-28 25.05 25.70 24.59 25.01 1.1M
2021-04-27 25.44 25.44 24.79 25.09 1.4M
2021-04-26 26.04 26.05 24.44 25.70 2.7M
2021-04-23 24.85 26.31 24.44 25.10 3.5M
2021-04-22 25.37 25.52 24.69 24.97 2.1M
2021-04-21 23.92 26.17 23.92 24.89 5.3M
2021-04-20 22.96 24.61 22.96 24.26 4.1M
2021-04-19 22.81 23.36 22.69 23.19 1.7M
2021-04-16 21.91 23.18 21.89 22.90 2.5M
2021-04-15 22.52 22.65 21.84 21.92 2.2M
2021-04-14 22.56 22.88 22.38 22.61 1.6M
2021-04-13 22.99 23.07 22.38 22.58 2.1M
2021-04-12 23.68 24.14 22.93 23.06 3.0M
2021-04-09 23.68 24.28 23.44 23.61 4.1M
2021-04-08 24.08 25.33 23.67 23.88 7.0M
2021-04-07 22.98 24.47 22.83 24.14 5.6M
2021-04-06 23.21 23.25 22.72 23.08 2.8M
2021-04-02 22.87 23.64 22.73 23.27 4.5M
2021-04-01 22.70 23.09 22.31 22.85 3.5M
2021-03-31 21.90 23.08 21.41 23.02 4.9M
2021-03-30 22.24 22.96 22.05 22.24 3.9M
2021-03-29 21.89 22.34 21.48 22.21 2.4M
2021-03-26 21.86 22.34 21.65 22.05 2.4M
2021-03-25 21.76 22.05 21.36 21.86 1.7M
2021-03-24 22.07 22.46 21.50 21.87 2.4M
2021-03-23 22.97 23.36 21.98 22.40 3.7M
2021-03-22 22.24 23.48 22.03 23.16 5.7M
2021-03-19 22.43 23.02 21.90 22.27 5.1M
2021-03-18 22.76 23.18 22.18 22.54 5.6M
2021-03-17 22.01 23.83 21.83 22.90 7.8M
2021-03-16 21.04 22.96 21.04 22.08 6.3M
2021-03-15 20.91 21.99 20.89 21.04 3.4M
2021-03-12 20.47 22.04 20.26 21.46 5.1M
2021-03-11 20.25 20.70 19.94 20.54 3.2M
2021-03-10 21.37 21.63 20.16 20.33 6.3M
2021-03-09 21.68 23.37 21.54 21.88 8.7M
2021-03-08 21.46 22.96 21.43 21.68 6.8M
2021-03-05 21.30 21.61 20.89 21.61 4.5M
2021-03-04 21.24 22.36 21.02 21.79 7.1M
2021-03-03 21.23 21.66 20.71 21.50 5.4M
2021-03-02 22.19 22.40 21.08 21.36 7.5M
2021-03-01 21.90 22.88 21.75 22.13 9.9M
2021-02-26 23.28 25.74 22.85 23.02 16.2M
2021-02-25 19.94 24.05 19.94 24.05 13.1M
2021-02-24 20.24 20.62 19.98 20.04 2.2M
2021-02-23 19.77 20.80 19.71 20.46 3.2M
2021-02-22 20.08 20.58 19.88 19.94 2.7M
2021-02-19 20.64 20.64 19.93 20.11 2.9M
2021-02-18 18.94 20.25 18.94 19.85 3.3M
2021-02-10 18.88 19.11 18.76 18.82 2.0M
2021-02-09 18.88 19.34 18.76 18.82 2.2M
2021-02-08 19.40 19.98 19.02 19.02 2.8M
2021-02-05 20.06 21.23 19.04 20.06 4.9M
2021-02-04 20.66 21.15 20.12 20.19 3.3M
2021-02-03 21.02 21.50 20.54 21.05 3.6M
2021-02-02 22.07 22.66 21.24 21.37 4.4M
2021-02-01 21.30 22.60 21.17 22.24 5.3M
2021-01-29 20.85 22.46 20.20 21.36 4.1M
2021-01-28 21.18 21.42 20.69 20.78 3.1M
2021-01-27 21.17 21.72 20.81 21.43 3.0M
2021-01-26 21.68 22.25 21.17 21.24 3.3M
2021-01-25 22.24 22.24 21.30 21.72 3.9M
2021-01-22 22.40 23.05 22.22 22.44 4.5M
2021-01-21 23.37 23.52 22.59 22.66 7.2M
2021-01-20 24.56 24.73 23.17 23.68 9.8M
2021-01-19 23.49 27.22 23.25 24.95 14.3M
2021-01-18 22.66 24.78 22.64 23.65 9.2M
2021-01-15 21.83 24.73 21.78 22.99 10.1M
2021-01-14 21.47 22.69 21.14 22.25 6.7M
2021-01-13 21.82 22.24 20.24 22.01 8.8M
2021-01-12 22.13 22.76 21.84 22.04 5.5M
2021-01-11 23.31 23.54 22.23 22.29 7.5M
2021-01-08 23.54 24.52 22.30 23.59 9.1M
2021-01-07 24.73 25.15 23.49 23.64 11.6M
2021-01-06 25.44 27.53 25.44 25.57 14.0M
2021-01-05 24.21 25.94 23.68 25.23 13.4M
2021-01-04 24.85 25.62 23.99 24.79 12.0M