Shenzhen Suntak Circuit

002815
🏛️ china →
14.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.58 15.58 15.25 15.58 4,469.5K
09:35 15.57 15.70 15.47 15.69 2,610.5K
09:40 15.69 15.77 15.53 15.55 2,166.0K
09:45 15.55 15.60 15.42 15.55 1,933.4K
09:50 15.53 15.61 15.46 15.51 1,333.8K
09:55 15.51 15.63 15.46 15.61 1,051.4K
10:00 15.61 15.69 15.60 15.62 1,287.2K
10:05 15.62 15.67 15.55 15.56 830.8K
10:10 15.56 15.58 15.53 15.58 1,061.7K
10:15 15.58 15.69 15.55 15.69 1,009.0K
10:20 15.69 15.74 15.67 15.72 803.6K
10:25 15.72 15.75 15.70 15.72 952.3K
10:30 15.72 15.73 15.66 15.72 658.2K
10:35 15.71 15.75 15.70 15.71 828.9K
10:40 15.70 15.71 15.63 15.65 643.8K
10:45 15.64 15.72 15.64 15.71 357.4K
10:50 15.72 15.76 15.71 15.76 578.4K
10:55 15.76 15.80 15.73 15.80 670.8K
11:00 15.81 15.85 15.79 15.83 662.8K
11:05 15.83 15.85 15.80 15.84 603.1K
11:10 15.84 15.86 15.80 15.85 421.7K
11:15 15.85 15.87 15.79 15.82 1,016.9K
11:20 15.83 15.86 15.81 15.83 866.9K
11:25 15.83 15.89 15.83 15.88 669.2K
11:30 15.87 15.87 15.87 15.87 3.0K
13:00 15.89 15.90 15.83 15.85 1,001.8K
13:05 15.85 15.91 15.81 15.84 590.9K
13:10 15.86 15.88 15.79 15.80 597.8K
13:15 15.81 15.86 15.79 15.84 537.5K
13:20 15.83 15.85 15.75 15.75 1,105.7K
13:25 15.78 15.78 15.74 15.77 561.5K
13:30 15.76 15.77 15.73 15.74 848.0K
13:35 15.75 15.79 15.73 15.77 775.8K
13:40 15.77 15.83 15.77 15.83 677.9K
13:45 15.83 15.85 15.81 15.84 953.2K
13:50 15.83 15.88 15.83 15.88 1,270.8K
13:55 15.88 15.89 15.85 15.86 633.4K
14:00 15.87 15.93 15.86 15.86 845.7K
14:05 15.86 15.94 15.86 15.91 546.7K
14:10 15.91 15.97 15.89 15.95 795.6K
14:15 15.96 15.99 15.94 15.96 1,022.8K
14:20 15.96 15.97 15.90 15.92 517.8K
14:25 15.92 15.93 15.88 15.91 646.7K
14:30 15.91 15.93 15.90 15.93 485.8K
14:35 15.92 15.93 15.90 15.92 297.6K
14:40 15.92 15.93 15.89 15.90 691.8K
14:45 15.90 15.95 15.89 15.92 808.2K
14:50 15.92 15.93 15.89 15.90 1,030.8K
14:55 15.91 15.92 15.90 15.92 498.5K
15:40 15.92 15.92 15.92 15.92 492.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.61 15.67 14.76 14.78 47.9M
2025-09-25 15.80 15.92 15.43 15.67 38.5M
2025-09-24 15.60 15.99 15.23 15.92 45.7M
2025-09-23 16.73 16.96 15.27 15.72 82.8M
2025-09-22 16.87 16.94 16.45 16.73 44.9M
2025-09-19 16.73 17.44 16.70 16.80 66.9M
2025-09-18 16.91 17.34 16.40 16.69 95.6M
2025-09-17 16.68 16.78 16.30 16.51 49.8M
2025-09-16 16.50 16.83 16.30 16.59 58.5M
2025-09-15 16.60 16.76 15.98 16.55 58.7M
2025-09-12 16.44 16.95 16.30 16.56 99.7M
2025-09-11 15.10 16.48 15.00 16.48 61.5M
2025-09-10 14.88 15.36 14.67 14.98 44.2M
2025-09-09 14.90 15.36 14.73 14.76 40.6M
2025-09-08 15.14 15.40 14.76 15.00 37.1M
2025-09-05 14.81 15.17 14.63 15.13 44.8M
2025-09-04 15.62 15.82 14.28 14.55 56.0M
2025-09-03 15.90 15.98 15.30 15.40 50.2M
2025-09-02 17.22 17.70 15.73 15.88 95.8M
2025-09-01 17.22 18.00 17.01 17.24 99.2M
2025-08-29 18.35 18.46 16.87 17.70 159.8M
2025-08-28 15.66 17.19 15.50 17.19 129.3M
2025-08-27 15.23 16.30 15.23 15.63 92.8M
2025-08-26 14.88 15.98 14.80 15.44 97.5M
2025-08-25 15.13 15.36 14.68 14.89 84.8M
2025-08-22 14.61 15.60 14.51 15.36 96.6M
2025-08-21 16.01 16.01 14.90 14.90 135.4M
2025-08-20 15.39 17.40 14.54 16.55 143.4M
2025-08-19 14.80 16.29 14.62 15.82 122.0M
2025-08-18 13.74 15.09 13.57 14.81 90.9M
2025-08-15 13.67 13.90 13.52 13.72 36.7M
2025-08-14 14.70 14.76 13.63 13.63 61.9M
2025-08-13 13.73 14.41 13.58 14.30 56.8M
2025-08-12 13.90 14.10 13.69 13.81 29.2M
2025-08-11 13.99 14.34 13.78 14.02 37.2M
2025-08-08 13.37 13.99 13.36 13.87 38.9M
2025-08-07 13.95 13.95 13.19 13.44 45.7M
2025-08-06 13.83 14.16 13.59 13.78 49.8M
2025-08-05 13.74 14.28 13.64 13.85 62.4M
2025-08-04 12.82 13.79 12.57 13.66 61.7M
2025-08-01 13.30 13.45 12.98 13.12 45.5M
2025-07-31 13.20 13.85 13.02 13.27 73.4M
2025-07-30 13.24 13.47 12.90 13.20 74.9M
2025-07-29 12.69 13.19 12.48 13.02 68.0M
2025-07-28 11.84 12.49 11.81 12.37 45.5M
2025-07-25 11.77 11.88 11.71 11.80 11.4M
2025-07-24 11.74 12.01 11.70 11.80 18.1M
2025-07-23 11.80 11.84 11.67 11.72 15.5M
2025-07-22 11.98 12.18 11.80 11.84 19.7M
2025-07-21 11.83 12.04 11.75 12.01 21.7M
2025-07-18 12.05 12.19 11.80 11.83 19.6M
2025-07-17 11.56 12.02 11.55 11.95 28.7M
2025-07-16 11.76 11.81 11.54 11.59 17.5M
2025-07-15 11.77 12.02 11.64 11.76 24.0M
2025-07-14 11.68 11.98 11.57 11.76 20.1M
2025-07-11 11.92 11.92 11.59 11.68 28.3M
2025-07-10 11.86 12.15 11.70 11.98 36.5M
2025-07-09 11.79 12.22 11.77 11.83 44.3M
2025-07-08 11.25 11.75 11.22 11.71 33.9M
2025-07-07 11.41 11.52 11.22 11.27 23.9M
2025-07-04 11.57 11.71 11.45 11.49 29.7M
2025-07-03 11.15 11.93 11.14 11.62 41.8M
2025-07-02 11.51 11.54 11.07 11.13 29.1M
2025-07-01 11.31 11.64 11.21 11.62 28.9M
2025-06-30 11.21 11.36 11.16 11.33 19.1M
2025-06-27 11.01 11.26 10.95 11.16 20.4M
2025-06-26 10.98 11.20 10.91 10.99 21.1M
2025-06-25 10.90 11.01 10.83 10.95 18.6M
2025-06-24 10.77 10.96 10.77 10.94 17.4M
2025-06-23 10.55 10.80 10.50 10.77 14.2M
2025-06-20 10.72 10.90 10.61 10.70 16.3M
2025-06-19 10.76 10.94 10.60 10.69 21.1M
2025-06-18 10.45 10.79 10.36 10.75 20.7M
2025-06-17 10.51 10.56 10.40 10.47 7.0M
2025-06-16 10.30 10.54 10.30 10.50 8.0M
2025-06-13 10.42 10.59 10.27 10.35 9.9M
2025-06-12 10.54 10.62 10.41 10.50 8.5M
2025-06-11 10.48 10.59 10.40 10.49 9.8M
2025-06-10 10.46 10.48 10.26 10.35 8.1M
2025-06-09 10.47 10.52 10.41 10.44 8.4M
2025-06-06 10.50 10.53 10.40 10.44 7.9M
2025-06-05 10.22 10.54 10.13 10.52 15.1M
2025-06-04 10.05 10.27 10.05 10.20 8.2M
2025-06-03 10.07 10.11 10.01 10.04 5.7M
2025-05-30 10.29 10.29 10.01 10.07 8.1M
2025-05-29 9.99 10.31 9.99 10.30 11.3M
2025-05-28 10.07 10.16 9.98 10.01 5.7M
2025-05-27 10.17 10.19 9.97 10.06 5.8M
2025-05-26 9.99 10.20 9.91 10.15 6.6M
2025-05-23 10.20 10.26 10.00 10.02 8.4M
2025-05-22 10.25 10.40 10.18 10.21 8.4M
2025-05-21 10.46 10.49 10.30 10.36 7.8M
2025-05-20 10.52 10.55 10.34 10.48 11.6M
2025-05-19 10.35 10.58 10.30 10.54 12.8M
2025-05-16 10.25 10.41 10.24 10.35 7.5M
2025-05-15 10.38 10.40 10.21 10.23 8.6M
2025-05-14 10.47 10.61 10.33 10.40 11.8M
2025-05-13 10.69 10.74 10.45 10.47 9.5M
2025-05-12 10.47 10.61 10.46 10.54 9.4M
2025-05-09 10.50 10.50 10.29 10.37 9.4M
2025-05-08 10.48 10.59 10.41 10.53 12.5M
2025-05-07 10.48 10.60 10.35 10.43 13.8M
2025-05-06 10.24 10.48 10.14 10.42 11.8M
2025-04-30 9.94 10.14 9.83 10.08 9.7M
2025-04-29 9.67 9.96 9.61 9.95 17.0M
2025-04-28 9.68 9.71 9.55 9.58 7.0M
2025-04-25 9.64 9.83 9.61 9.69 9.7M
2025-04-24 9.75 9.81 9.60 9.64 9.8M
2025-04-23 9.65 9.82 9.64 9.78 10.9M
2025-04-22 9.59 9.64 9.50 9.59 7.8M
2025-04-21 9.39 9.60 9.35 9.59 8.4M
2025-04-18 9.22 9.43 9.21 9.39 9.5M
2025-04-17 9.27 9.45 9.23 9.25 10.5M
2025-04-16 9.59 9.60 9.24 9.37 11.4M
2025-04-15 9.58 9.67 9.47 9.60 9.3M
2025-04-14 9.80 9.80 9.57 9.60 14.4M
2025-04-11 9.20 9.52 9.15 9.39 15.9M
2025-04-10 9.33 9.55 9.29 9.30 20.9M
2025-04-09 8.75 9.17 8.27 9.05 25.3M
2025-04-08 9.35 9.58 8.64 9.07 33.2M
2025-04-07 9.89 9.98 9.58 9.58 13.0M
2025-04-03 10.72 10.96 10.61 10.64 12.1M
2025-04-02 10.88 11.09 10.85 10.95 7.5M
2025-04-01 10.93 11.03 10.82 10.89 10.9M
2025-03-31 11.20 11.20 10.71 10.89 16.4M
2025-03-28 11.33 11.45 11.11 11.12 10.6M
2025-03-27 11.36 11.54 11.11 11.33 12.2M
2025-03-26 11.24 11.55 11.22 11.40 12.0M
2025-03-25 11.37 11.48 11.20 11.24 11.7M
2025-03-24 11.56 11.68 11.10 11.40 18.3M
2025-03-21 11.89 11.96 11.56 11.60 21.3M
2025-03-20 12.15 12.29 12.00 12.01 21.6M
2025-03-19 12.50 12.51 12.10 12.14 28.1M
2025-03-18 12.28 12.57 12.13 12.45 38.6M
2025-03-17 11.97 12.39 11.75 12.29 35.4M
2025-03-14 11.68 12.05 11.60 11.95 24.2M
2025-03-13 11.85 11.93 11.48 11.72 22.4M
2025-03-12 12.07 12.09 11.90 11.92 26.2M
2025-03-11 11.61 12.18 11.51 12.03 37.6M
2025-03-10 11.71 11.86 11.61 11.73 20.1M
2025-03-07 11.79 11.89 11.58 11.66 21.1M
2025-03-06 11.81 11.97 11.75 11.79 25.8M
2025-03-05 11.49 11.78 11.49 11.74 20.6M
2025-03-04 11.22 11.57 11.18 11.55 17.5M
2025-03-03 11.32 11.53 11.15 11.32 22.9M
2025-02-28 11.96 12.02 11.17 11.21 39.6M
2025-02-27 12.46 12.50 11.92 12.10 35.0M
2025-02-26 12.10 12.60 11.98 12.52 45.1M
2025-02-25 12.03 12.25 11.95 12.16 30.3M
2025-02-24 12.55 12.57 12.16 12.28 44.0M
2025-02-21 12.36 12.83 12.22 12.64 62.4M
2025-02-20 12.41 12.45 12.17 12.40 46.8M
2025-02-19 11.62 12.76 11.60 12.48 73.5M
2025-02-18 12.00 12.48 11.69 11.75 63.2M
2025-02-17 11.68 12.02 11.66 12.02 46.0M
2025-02-14 11.51 11.72 11.50 11.67 29.9M
2025-02-13 11.99 11.99 11.54 11.57 45.6M
2025-02-12 11.84 12.47 11.77 11.95 67.8M
2025-02-11 11.68 12.03 11.64 11.95 65.7M
2025-02-10 11.55 11.78 11.40 11.74 65.6M
2025-02-07 11.64 11.92 11.45 11.61 105.5M
2025-02-06 10.52 11.68 10.52 11.68 48.0M
2025-02-05 10.57 10.65 10.33 10.62 24.0M
2025-01-27 10.77 10.88 10.37 10.39 32.7M
2025-01-24 10.68 10.96 10.68 10.88 31.8M
2025-01-23 11.11 11.17 10.81 10.85 47.5M
2025-01-22 10.81 11.12 10.74 11.02 49.5M
2025-01-21 10.90 10.95 10.71 10.91 35.8M
2025-01-20 10.94 11.05 10.80 10.88 48.3M
2025-01-17 10.60 11.15 10.56 10.86 71.0M
2025-01-16 10.72 10.87 10.53 10.63 36.3M
2025-01-15 10.81 10.94 10.59 10.64 60.9M
2025-01-14 9.93 10.75 9.72 10.75 70.8M
2025-01-13 9.73 9.96 9.68 9.77 39.7M
2025-01-10 10.28 10.63 10.16 10.16 78.5M
2025-01-09 9.22 10.24 9.18 10.24 32.9M
2025-01-08 9.50 9.50 8.99 9.31 27.0M
2025-01-07 9.29 9.56 9.25 9.55 22.7M
2025-01-06 9.28 9.51 9.15 9.31 21.9M
2025-01-03 9.79 9.86 9.25 9.26 27.8M
2025-01-02 10.11 10.33 9.66 9.75 33.5M