Shenzhen UTIMES Intelligent

688638
🏛️ china →
45.80
Last Update: 2025-09-29
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
2023-12-29 59.66 60.22 59.66 60.16 0.2M
2023-12-28 57.78 60.40 57.56 59.88 0.3M
2023-12-27 57.32 58.26 57.31 57.90 0.1M
2023-12-26 58.88 58.88 57.13 57.51 0.1M
2023-12-25 58.98 59.48 58.41 58.51 0.1M
2023-12-22 59.58 59.86 58.76 58.76 0.1M
2023-12-21 59.20 59.76 57.87 59.61 0.2M
2023-12-20 58.85 59.56 58.79 59.04 0.1M
2023-12-19 58.59 58.96 58.25 58.85 0.1M
2023-12-18 59.46 59.46 58.37 58.58 0.2M
2023-12-15 59.28 59.79 59.20 59.48 0.1M
2023-12-14 59.21 59.89 59.21 59.37 0.1M
2023-12-13 59.50 59.71 59.03 59.32 0.1M
2023-12-12 59.50 59.71 59.18 59.56 0.1M
2023-12-11 59.39 59.60 58.23 59.60 0.2M
2023-12-08 59.69 59.69 58.76 58.99 0.2M
2023-12-07 60.19 60.19 58.87 59.26 0.2M
2023-12-06 60.10 61.27 60.10 60.32 0.3M
2023-12-05 61.46 61.46 60.40 60.40 0.2M
2023-12-04 61.07 61.65 61.04 61.33 0.2M
2023-12-01 61.99 61.99 60.75 61.44 0.2M
2023-11-30 61.81 61.88 60.75 61.67 0.3M
2023-11-29 62.80 62.80 61.37 61.50 0.3M
2023-11-28 62.99 63.27 62.10 62.74 0.3M
2023-11-27 63.50 63.50 61.01 62.65 0.4M
2023-11-24 61.70 64.17 61.41 62.90 0.7M
2023-11-23 61.46 62.18 61.43 62.00 0.2M
2023-11-22 61.90 62.68 61.59 61.66 0.2M
2023-11-21 62.68 62.96 61.67 61.99 0.3M
2023-11-20 61.99 62.89 61.73 62.68 0.3M
2023-11-17 61.58 61.91 61.18 61.86 0.3M
2023-11-16 62.69 62.75 61.45 61.58 0.3M
2023-11-15 62.50 62.81 62.08 62.69 0.3M
2023-11-14 62.20 62.50 61.64 62.35 0.2M
2023-11-13 61.39 61.91 61.00 61.88 0.2M
2023-11-10 61.11 61.58 60.57 61.21 0.2M
2023-11-09 61.47 62.19 61.09 61.21 0.2M
2023-11-08 61.39 61.74 60.90 61.35 0.3M
2023-11-07 61.36 61.62 60.86 61.38 0.3M
2023-11-06 60.03 61.49 59.70 61.38 0.4M
2023-11-03 59.10 60.06 59.10 59.68 0.2M
2023-11-02 59.60 59.99 58.73 58.76 0.2M
2023-11-01 59.96 60.10 59.30 59.60 0.2M
2023-10-31 60.77 60.77 59.71 60.01 0.3M
2023-10-30 60.78 60.83 59.84 60.77 0.4M
2023-10-27 59.05 60.89 58.96 60.78 0.3M
2023-10-26 58.19 59.44 57.70 59.29 0.2M
2023-10-25 59.20 59.50 58.72 58.97 0.2M
2023-10-24 57.65 59.20 57.47 59.14 0.2M
2023-10-23 59.48 59.48 57.30 57.64 0.2M
2023-10-20 59.61 60.28 59.18 59.48 0.2M
2023-10-19 59.47 60.76 59.40 59.61 0.2M
2023-10-18 60.87 60.94 59.56 59.56 0.3M
2023-10-17 61.02 61.34 60.60 61.02 0.1M
2023-10-16 61.90 62.31 60.66 60.94 0.2M
2023-10-13 63.18 63.18 61.62 61.76 0.3M
2023-10-12 63.40 63.58 62.51 63.27 0.2M
2023-10-11 62.46 63.63 62.40 62.89 0.2M
2023-10-10 64.23 64.38 62.38 62.39 0.4M
2023-10-09 65.00 65.00 63.96 63.96 0.3M
2023-09-28 65.04 65.21 64.64 64.90 0.2M
2023-09-27 64.37 65.18 64.30 64.63 0.3M
2023-09-26 65.38 65.38 64.36 64.36 0.5M
2023-09-25 66.81 66.88 65.10 65.29 0.4M
2023-09-22 65.63 66.97 65.50 66.97 0.2M
2023-09-21 65.89 66.66 65.63 65.75 0.2M
2023-09-20 66.69 66.69 65.89 66.00 0.1M
2023-09-19 67.02 67.06 65.89 66.22 0.2M
2023-09-18 66.20 68.40 65.90 67.02 0.2M
2023-09-15 66.86 67.48 66.17 66.60 0.2M
2023-09-14 67.53 67.73 66.06 66.66 0.2M
2023-09-13 69.50 69.50 67.50 67.78 0.3M
2023-09-12 69.45 69.68 68.90 69.30 0.2M
2023-09-11 69.95 69.95 68.68 69.45 0.3M
2023-09-08 69.87 70.46 69.60 70.17 0.4M
2023-09-07 71.57 71.57 69.72 69.79 0.4M
2023-09-06 70.50 71.70 69.74 71.49 0.6M
2023-09-05 70.89 71.32 69.70 70.06 0.4M
2023-09-04 71.89 72.90 70.21 71.08 0.6M
2023-09-01 73.25 74.98 71.88 72.55 0.8M
2023-08-31 72.14 76.51 72.14 73.93 1.4M
2023-08-30 71.48 75.88 71.02 73.73 1.7M
2023-08-29 66.25 72.60 66.00 71.30 1.3M
2023-08-28 67.77 68.56 66.20 66.20 0.8M
2023-08-25 66.29 67.47 64.40 64.40 0.6M
2023-08-24 66.37 66.79 64.75 66.01 0.5M
2023-08-23 68.82 68.82 66.02 66.49 0.7M
2023-08-22 70.92 71.66 67.40 68.77 1.4M
2023-08-21 71.10 73.85 70.06 71.30 1.9M
2023-08-18 72.00 77.77 72.00 72.44 2.7M
2023-08-17 67.29 68.38 67.20 68.28 0.3M
2023-08-16 68.13 69.00 67.40 67.57 0.4M
2023-08-15 68.47 68.97 68.00 68.23 0.3M
2023-08-14 69.11 69.25 68.30 68.77 0.3M
2023-08-11 70.80 70.80 69.59 69.61 0.5M
2023-08-10 68.60 71.44 68.60 71.14 1.2M
2023-08-09 68.25 69.69 67.55 69.05 0.6M
2023-08-08 68.09 68.38 67.65 68.03 0.2M
2023-08-07 68.72 68.93 67.46 67.93 0.5M
2023-08-04 69.77 70.20 68.51 68.53 0.6M
2023-08-03 69.69 70.39 69.42 69.75 0.3M
2023-08-02 69.40 70.67 69.34 69.53 0.5M
2023-08-01 69.29 69.86 69.05 69.35 0.3M
2023-07-31 69.15 69.94 68.74 69.27 0.4M
2023-07-28 69.20 69.26 68.17 68.95 0.4M
2023-07-27 69.00 69.31 68.66 69.20 0.4M
2023-07-26 69.53 69.60 68.85 69.02 0.4M
2023-07-25 69.63 69.68 69.13 69.60 0.5M
2023-07-24 69.82 70.29 68.85 68.95 0.5M
2023-07-21 70.99 71.20 69.38 69.64 0.9M
2023-07-20 70.77 72.72 70.77 70.98 1.1M
2023-07-19 71.99 72.23 70.50 70.90 1.2M
2023-07-18 72.50 73.18 71.70 72.17 1.0M
2023-07-17 73.31 74.00 71.80 72.08 1.3M
2023-07-14 76.22 76.48 73.91 74.22 1.9M
2023-07-13 77.80 78.80 75.06 75.23 2.6M
2023-07-12 82.00 84.20 77.00 77.35 4.5M