Shenzhen Expressway

600548
🏛️ china →
9.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.86 9.87 9.83 9.86 131.3K
09:35 9.83 9.87 9.83 9.87 101.4K
09:40 9.88 9.88 9.84 9.85 55.9K
09:45 9.86 9.88 9.84 9.84 84.8K
09:50 9.84 9.86 9.84 9.84 66.2K
09:55 9.84 9.85 9.83 9.84 98.1K
10:00 9.83 9.86 9.83 9.86 50.1K
10:05 9.86 9.87 9.85 9.86 36.3K
10:10 9.86 9.87 9.86 9.86 23.7K
10:15 9.86 9.87 9.85 9.87 63.5K
10:20 9.87 9.87 9.86 9.87 28.1K
10:25 9.86 9.88 9.86 9.87 50.1K
10:30 9.88 9.88 9.85 9.85 28.9K
10:35 9.85 9.86 9.85 9.85 8.9K
10:40 9.85 9.88 9.85 9.87 46.9K
10:45 9.87 9.88 9.86 9.87 30.3K
10:50 9.87 9.88 9.87 9.87 21.4K
10:55 9.86 9.87 9.86 9.87 11.9K
11:00 9.86 9.87 9.86 9.86 8.6K
11:05 9.86 9.87 9.86 9.86 35.3K
11:10 9.86 9.86 9.85 9.85 31.6K
11:15 9.86 9.86 9.85 9.86 12.1K
11:20 9.85 9.86 9.85 9.85 21.4K
11:25 9.86 9.86 9.85 9.85 27.3K
13:00 9.86 9.86 9.84 9.85 41.4K
13:05 9.85 9.86 9.84 9.85 24.8K
13:10 9.86 9.87 9.85 9.87 121.0K
13:15 9.87 9.87 9.86 9.86 9.5K
13:20 9.87 9.87 9.85 9.85 109.0K
13:25 9.85 9.86 9.85 9.86 18.6K
13:30 9.86 9.86 9.84 9.85 43.9K
13:35 9.85 9.86 9.85 9.86 24.7K
13:40 9.86 9.86 9.85 9.85 17.3K
13:45 9.85 9.88 9.85 9.87 264.7K
13:50 9.87 9.88 9.87 9.88 20.2K
13:55 9.88 9.88 9.87 9.88 66.0K
14:00 9.88 9.90 9.88 9.90 133.9K
14:05 9.89 9.91 9.89 9.91 80.7K
14:10 9.90 9.91 9.89 9.91 35.9K
14:15 9.90 9.91 9.89 9.91 39.0K
14:20 9.91 9.91 9.90 9.90 40.6K
14:25 9.91 9.92 9.90 9.91 104.8K
14:30 9.92 9.93 9.91 9.92 57.8K
14:35 9.91 9.93 9.91 9.93 37.6K
14:40 9.93 9.95 9.92 9.93 162.1K
14:45 9.94 9.94 9.93 9.94 116.3K
14:50 9.94 9.95 9.93 9.94 135.7K
14:55 9.95 9.95 9.92 9.94 89.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.11 10.11 9.91 9.95 4.2M
2025-09-29 9.94 10.10 9.89 10.08 7.1M
2025-09-26 9.87 9.95 9.83 9.94 2.9M
2025-09-25 9.94 9.94 9.77 9.89 4.3M
2025-09-24 9.81 10.00 9.80 9.93 5.8M
2025-09-23 9.68 9.81 9.61 9.81 6.3M
2025-09-22 9.76 9.80 9.64 9.67 6.0M
2025-09-19 9.90 9.90 9.71 9.77 6.2M
2025-09-18 10.05 10.07 9.85 9.91 6.9M
2025-09-17 9.99 10.05 9.95 10.03 5.5M
2025-09-16 9.97 10.02 9.91 9.98 6.1M
2025-09-15 10.11 10.12 9.95 9.99 7.6M
2025-09-12 10.12 10.20 10.06 10.08 7.8M
2025-09-11 10.26 10.33 10.03 10.16 11.6M
2025-09-10 10.49 10.57 10.25 10.31 7.8M
2025-09-09 10.52 10.58 10.46 10.51 3.4M
2025-09-08 10.58 10.58 10.51 10.52 4.1M
2025-09-05 10.59 10.66 10.51 10.57 4.3M
2025-09-04 10.58 10.59 10.46 10.58 4.6M
2025-09-03 10.57 10.61 10.50 10.56 5.5M
2025-09-02 10.58 10.61 10.52 10.56 3.7M
2025-09-01 10.59 10.61 10.50 10.58 4.5M
2025-08-29 10.43 10.59 10.43 10.59 4.5M
2025-08-28 10.51 10.56 10.39 10.48 4.4M
2025-08-27 10.62 10.66 10.47 10.48 5.1M
2025-08-26 10.66 10.68 10.61 10.62 4.9M
2025-08-25 10.73 10.84 10.61 10.72 9.1M
2025-08-22 10.55 10.69 10.45 10.69 8.2M
2025-08-21 10.45 10.57 10.40 10.56 6.9M
2025-08-20 10.38 10.44 10.35 10.43 3.2M
2025-08-19 10.38 10.43 10.36 10.40 3.7M
2025-08-18 10.31 10.44 10.30 10.38 6.0M
2025-08-15 10.31 10.35 10.23 10.34 3.9M
2025-08-14 10.39 10.41 10.31 10.31 3.3M
2025-08-13 10.41 10.44 10.33 10.38 4.7M
2025-08-12 10.36 10.44 10.35 10.42 4.3M
2025-08-11 10.37 10.39 10.29 10.37 4.5M
2025-08-08 10.37 10.43 10.34 10.38 2.7M
2025-08-07 10.36 10.41 10.32 10.35 4.2M
2025-08-06 10.39 10.40 10.32 10.34 3.0M
2025-08-05 10.38 10.43 10.35 10.37 3.3M
2025-08-04 10.30 10.44 10.26 10.42 3.7M
2025-08-01 10.31 10.35 10.26 10.32 2.7M
2025-07-31 10.39 10.43 10.25 10.32 4.0M
2025-07-30 10.32 10.48 10.32 10.43 4.6M
2025-07-29 10.29 10.37 10.26 10.36 3.2M
2025-07-28 10.34 10.39 10.27 10.29 3.9M
2025-07-25 10.48 10.52 10.34 10.34 4.3M
2025-07-24 10.46 10.47 10.39 10.46 3.7M
2025-07-23 10.46 10.54 10.44 10.46 5.3M
2025-07-22 10.38 10.49 10.33 10.47 5.4M
2025-07-21 10.30 10.38 10.29 10.37 3.9M
2025-07-18 10.21 10.36 10.20 10.33 4.5M
2025-07-17 10.24 10.27 10.18 10.23 2.9M
2025-07-16 10.21 10.30 10.20 10.25 3.5M
2025-07-15 10.33 10.33 10.18 10.19 4.8M
2025-07-14 10.55 10.61 10.52 10.54 5.2M
2025-07-11 10.64 10.64 10.55 10.56 6.5M
2025-07-10 10.60 10.65 10.56 10.61 4.7M
2025-07-09 10.47 10.63 10.46 10.60 9.4M
2025-07-08 10.44 10.48 10.41 10.46 4.0M
2025-07-07 10.40 10.45 10.33 10.44 4.0M
2025-07-04 10.44 10.48 10.40 10.40 4.5M
2025-07-03 10.39 10.44 10.37 10.44 2.9M
2025-07-02 10.46 10.47 10.38 10.39 4.9M
2025-07-01 10.46 10.51 10.44 10.46 4.2M
2025-06-30 10.52 10.57 10.46 10.47 4.4M
2025-06-27 10.50 10.54 10.47 10.51 3.3M
2025-06-26 10.60 10.60 10.48 10.50 5.7M
2025-06-25 10.55 10.61 10.47 10.58 7.2M
2025-06-24 10.46 10.54 10.45 10.50 4.3M
2025-06-23 10.51 10.54 10.40 10.45 3.9M
2025-06-20 10.55 10.56 10.49 10.51 3.2M
2025-06-19 10.55 10.58 10.50 10.54 3.0M
2025-06-18 10.62 10.62 10.51 10.56 2.9M
2025-06-17 10.63 10.63 10.57 10.60 3.5M
2025-06-16 10.65 10.69 10.53 10.62 4.9M
2025-06-13 10.80 10.84 10.65 10.65 6.9M
2025-06-12 10.98 10.99 10.75 10.78 8.4M
2025-06-11 11.02 11.07 10.95 10.97 5.0M
2025-06-10 11.14 11.17 10.97 11.03 4.6M
2025-06-09 11.22 11.22 11.07 11.10 3.7M
2025-06-06 11.04 11.32 11.03 11.23 5.4M
2025-06-05 11.04 11.08 11.02 11.04 2.4M
2025-06-04 11.05 11.14 11.03 11.04 3.6M
2025-06-03 11.31 11.31 11.00 11.03 6.2M
2025-05-30 11.28 11.38 11.28 11.31 3.4M
2025-05-29 11.37 11.40 11.25 11.27 3.0M
2025-05-28 11.21 11.37 11.16 11.36 2.3M
2025-05-27 11.32 11.42 11.15 11.16 2.7M
2025-05-26 11.39 11.46 11.27 11.29 2.8M
2025-05-23 11.52 11.63 11.38 11.40 3.3M
2025-05-22 11.45 11.60 11.37 11.53 3.3M
2025-05-21 11.35 11.49 11.35 11.48 3.4M
2025-05-20 11.41 11.46 11.34 11.35 2.4M
2025-05-19 11.22 11.47 11.20 11.39 3.6M
2025-05-16 11.35 11.42 11.22 11.23 2.6M
2025-05-15 11.35 11.44 11.30 11.39 3.1M
2025-05-14 11.41 11.42 11.27 11.35 3.7M
2025-05-13 11.35 11.50 11.34 11.41 4.5M
2025-05-12 11.27 11.45 11.18 11.35 5.4M
2025-05-09 11.18 11.32 11.14 11.24 5.0M
2025-05-08 11.21 11.24 11.14 11.14 3.5M
2025-05-07 11.19 11.33 11.18 11.23 3.9M
2025-05-06 11.20 11.30 11.10 11.18 4.1M
2025-04-30 11.13 11.27 11.09 11.17 3.8M
2025-04-29 11.00 11.08 10.96 10.99 1.5M
2025-04-28 11.07 11.18 10.97 11.01 2.5M
2025-04-25 11.03 11.10 10.96 11.08 2.2M
2025-04-24 11.02 11.06 10.93 11.03 2.2M
2025-04-23 11.20 11.20 10.98 11.01 3.1M
2025-04-22 11.21 11.23 11.15 11.16 2.1M
2025-04-21 11.26 11.28 11.18 11.18 2.1M
2025-04-18 11.26 11.35 11.17 11.27 2.2M
2025-04-17 11.47 11.47 11.28 11.28 2.5M
2025-04-16 11.35 11.51 11.29 11.49 3.1M
2025-04-15 11.47 11.48 11.28 11.36 2.3M
2025-04-14 11.60 11.65 11.35 11.44 3.6M
2025-04-11 11.57 11.79 11.57 11.60 4.1M
2025-04-10 11.27 11.75 11.27 11.68 7.3M
2025-04-09 11.00 11.35 10.82 11.31 8.2M
2025-04-08 10.60 11.13 10.60 11.02 8.2M
2025-04-07 11.03 11.29 10.41 10.66 13.9M
2025-04-03 11.07 11.36 10.98 11.26 6.6M
2025-04-02 11.26 11.33 11.06 11.08 5.4M
2025-04-01 11.18 11.30 11.11 11.27 5.0M
2025-03-31 11.11 11.29 11.04 11.20 5.2M
2025-03-28 11.00 11.08 10.97 11.05 2.6M
2025-03-27 11.16 11.17 11.00 11.01 3.6M
2025-03-26 11.01 11.19 10.98 11.17 4.1M
2025-03-25 10.94 11.02 10.81 11.02 4.5M
2025-03-24 11.40 11.42 10.91 10.94 8.9M
2025-03-21 11.54 11.70 11.54 11.62 3.3M
2025-03-20 11.66 11.80 11.59 11.61 4.7M
2025-03-19 11.51 11.68 11.50 11.66 6.6M
2025-03-18 11.49 11.55 11.40 11.49 4.2M
2025-03-17 11.50 11.57 11.47 11.49 4.1M
2025-03-14 11.71 11.75 11.52 11.54 6.7M
2025-03-13 11.53 11.68 11.52 11.63 4.1M
2025-03-12 11.58 11.64 11.52 11.59 2.5M
2025-03-11 11.50 11.65 11.43 11.63 3.2M
2025-03-10 11.45 11.55 11.37 11.52 3.7M
2025-03-07 11.60 11.60 11.42 11.48 5.6M
2025-03-06 12.15 12.16 11.62 11.64 10.4M
2025-03-05 12.19 12.29 12.11 12.19 5.7M
2025-03-04 12.00 12.23 11.95 12.19 7.4M
2025-03-03 11.90 12.11 11.81 12.00 7.7M
2025-02-28 11.58 11.96 11.55 11.90 8.5M
2025-02-27 11.41 11.62 11.39 11.58 4.0M
2025-02-26 11.40 11.58 11.40 11.43 2.8M
2025-02-25 11.43 11.57 11.34 11.46 3.9M
2025-02-24 11.64 11.68 11.40 11.42 4.6M
2025-02-21 11.64 11.64 11.34 11.60 5.1M
2025-02-20 11.98 12.04 11.58 11.58 6.7M
2025-02-19 12.06 12.20 11.78 12.02 7.0M
2025-02-18 11.91 12.12 11.82 12.04 7.7M
2025-02-17 11.73 11.95 11.58 11.92 6.6M
2025-02-14 11.60 11.71 11.56 11.70 3.4M
2025-02-13 11.72 11.81 11.60 11.63 4.1M
2025-02-12 11.82 11.92 11.59 11.75 4.1M
2025-02-11 11.79 12.05 11.74 11.87 6.8M
2025-02-10 11.85 11.94 11.76 11.77 4.8M
2025-02-07 11.82 11.90 11.75 11.86 5.2M
2025-02-06 12.04 12.20 11.81 11.90 4.4M
2025-02-05 12.25 12.32 12.01 12.04 5.7M
2025-01-27 11.90 12.46 11.66 12.26 9.4M
2025-01-24 12.38 12.50 12.24 12.37 3.8M
2025-01-23 12.58 12.67 12.26 12.39 4.9M
2025-01-22 12.35 12.46 12.18 12.39 3.1M
2025-01-21 12.56 12.60 12.30 12.41 3.3M
2025-01-20 12.48 12.68 12.45 12.56 3.8M
2025-01-17 12.77 12.77 12.43 12.48 4.0M
2025-01-16 12.90 12.90 12.67 12.73 4.5M
2025-01-15 12.74 13.13 12.70 12.84 4.4M
2025-01-14 12.70 12.85 12.66 12.74 4.7M
2025-01-13 12.83 12.97 12.56 12.69 5.0M
2025-01-10 12.94 13.15 12.82 12.93 4.9M
2025-01-09 13.18 13.26 12.78 12.94 6.1M
2025-01-08 12.96 13.31 12.94 13.26 6.0M
2025-01-07 13.23 13.32 12.96 13.08 5.9M
2025-01-06 13.08 13.26 13.01 13.24 5.7M
2025-01-03 13.26 13.56 13.04 13.17 7.9M
2025-01-02 13.42 13.77 13.27 13.52 9.6M