Sichuan Tianyi Comheart A

300504
🏛️ china →
14.20
Last Update: 2025-09-26
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 17.77 18.69 17.70 18.29 5.2M
2023-12-28 17.51 17.87 17.32 17.78 2.4M
2023-12-27 17.26 17.63 17.22 17.53 1.8M
2023-12-26 17.75 17.75 17.00 17.22 2.1M
2023-12-25 17.44 17.74 17.35 17.61 1.5M
2023-12-22 17.79 18.33 17.43 17.44 3.5M
2023-12-21 17.82 17.99 17.42 17.76 2.6M
2023-12-20 18.13 18.24 17.80 17.82 2.6M
2023-12-19 17.87 18.27 17.82 18.09 1.9M
2023-12-18 18.14 18.27 17.85 17.88 2.4M
2023-12-15 18.51 18.59 18.15 18.21 2.5M
2023-12-14 18.66 18.92 18.44 18.45 2.7M
2023-12-13 19.00 19.00 18.60 18.62 3.0M
2023-12-12 18.73 19.19 18.73 19.00 3.8M
2023-12-11 18.69 18.82 18.20 18.79 5.1M
2023-12-08 18.45 19.26 18.44 18.89 7.6M
2023-12-07 18.11 18.80 18.06 18.48 6.3M
2023-12-06 18.82 18.90 18.07 18.12 9.0M
2023-12-05 19.88 20.00 18.97 18.97 8.9M
2023-12-04 19.69 20.13 19.45 19.89 9.2M
2023-12-01 19.18 19.78 18.93 19.69 6.6M
2023-11-30 19.35 19.42 18.78 19.08 5.5M
2023-11-29 19.05 19.63 18.93 19.51 7.2M
2023-11-28 19.00 19.34 18.77 19.16 4.4M
2023-11-27 18.60 19.40 18.59 19.21 5.1M
2023-11-24 19.28 19.38 18.55 18.67 5.1M
2023-11-23 19.06 19.39 18.97 19.33 4.8M
2023-11-22 19.45 19.72 19.14 19.16 5.5M
2023-11-21 19.60 19.80 19.30 19.52 5.8M
2023-11-20 19.61 19.76 19.48 19.60 3.9M
2023-11-17 19.59 19.74 19.37 19.63 4.3M
2023-11-16 19.80 19.88 19.63 19.67 4.8M
2023-11-15 20.10 20.15 19.79 19.88 5.6M
2023-11-14 19.79 20.15 19.52 19.97 6.5M
2023-11-13 19.70 19.98 19.60 19.89 6.9M
2023-11-10 19.49 19.98 19.41 19.42 6.3M
2023-11-09 20.02 20.32 19.51 19.68 12.7M
2023-11-08 19.13 20.46 18.91 20.36 16.8M
2023-11-07 18.88 19.29 18.72 19.17 6.2M
2023-11-06 18.70 18.98 18.59 18.91 4.8M
2023-11-03 18.06 18.68 18.05 18.58 4.6M
2023-11-02 18.38 18.66 18.12 18.12 3.9M
2023-11-01 18.51 18.72 18.33 18.46 3.6M
2023-10-31 18.74 18.88 18.41 18.60 4.4M
2023-10-30 18.40 18.90 18.32 18.79 5.6M
2023-10-27 18.71 18.90 18.41 18.48 7.1M
2023-10-26 17.76 19.33 17.70 18.98 11.9M
2023-10-25 17.72 18.19 17.43 18.05 6.3M
2023-10-24 17.51 17.92 17.38 17.65 6.1M
2023-10-23 17.80 18.30 17.30 17.45 6.8M
2023-10-20 18.50 18.74 17.83 17.93 7.2M
2023-10-19 18.85 19.31 18.52 18.54 8.3M
2023-10-18 19.94 19.99 18.95 19.10 13.4M
2023-10-17 19.98 21.18 19.39 20.33 14.9M
2023-10-16 20.87 21.03 19.58 19.90 13.0M
2023-10-13 19.82 21.30 19.69 20.80 16.8M
2023-10-12 19.80 20.55 19.47 20.10 14.5M
2023-10-11 19.42 20.39 19.21 19.97 15.0M
2023-10-10 19.61 20.09 19.48 19.65 12.9M
2023-10-09 19.01 20.15 18.70 19.76 16.5M
2023-09-28 18.84 19.57 18.68 19.19 13.2M
2023-09-27 19.00 19.48 18.71 18.88 14.7M
2023-09-26 19.90 20.01 18.91 19.02 20.1M
2023-09-25 21.10 21.16 20.22 20.56 22.6M
2023-09-22 19.78 21.46 19.01 21.31 32.5M
2023-09-21 18.26 20.97 18.12 20.08 29.9M
2023-09-20 18.72 18.84 18.06 18.19 12.9M
2023-09-19 17.33 19.80 16.64 18.72 20.0M
2023-09-18 17.44 17.62 16.92 17.17 6.2M
2023-09-15 18.19 18.35 17.49 17.66 8.5M
2023-09-14 18.08 19.09 17.95 18.58 13.8M
2023-09-13 18.18 18.25 17.55 17.88 5.9M
2023-09-12 18.32 18.52 18.06 18.22 6.5M
2023-09-11 18.00 18.51 17.79 18.28 8.4M
2023-09-08 17.55 18.21 17.24 18.01 6.5M
2023-09-07 17.86 18.00 17.44 17.52 5.0M
2023-09-06 17.03 18.23 16.91 18.01 10.1M
2023-09-05 16.92 17.37 16.92 17.19 3.8M
2023-09-04 16.81 17.03 16.72 17.00 2.3M
2023-09-01 16.90 17.03 16.73 16.77 2.4M
2023-08-31 16.99 17.15 16.71 16.90 2.5M
2023-08-30 16.84 17.37 16.69 16.96 5.1M
2023-08-29 15.95 16.95 15.90 16.89 4.0M
2023-08-28 16.68 16.95 16.00 16.01 3.1M
2023-08-25 16.47 16.49 15.82 15.99 3.7M
2023-08-24 16.83 17.04 16.64 16.66 2.2M
2023-08-23 17.10 17.10 16.67 16.75 2.3M
2023-08-22 16.75 17.15 16.60 17.15 2.3M
2023-08-21 16.69 17.03 16.68 16.74 1.5M
2023-08-18 17.09 17.21 16.66 16.71 1.8M
2023-08-17 16.72 17.16 16.62 17.14 2.0M
2023-08-16 17.03 17.08 16.72 16.72 2.2M
2023-08-15 17.30 17.47 16.93 17.06 1.8M
2023-08-14 17.01 17.29 16.93 17.29 2.3M
2023-08-11 17.53 17.59 17.18 17.19 1.9M
2023-08-10 17.56 17.76 17.39 17.53 2.0M
2023-08-09 18.02 18.18 17.55 17.60 2.8M
2023-08-08 18.09 18.25 18.00 18.08 2.2M
2023-08-07 18.03 18.28 17.95 18.12 2.8M
2023-08-04 17.70 18.17 17.65 18.05 3.7M
2023-08-03 17.77 17.88 17.56 17.66 1.7M
2023-08-02 17.83 17.88 17.62 17.79 1.7M
2023-08-01 17.60 17.91 17.50 17.73 2.7M
2023-07-31 17.49 17.87 17.32 17.73 2.8M
2023-07-28 17.35 17.52 17.07 17.47 2.2M
2023-07-27 17.39 17.55 17.27 17.33 2.2M
2023-07-26 17.91 17.91 17.33 17.48 3.7M
2023-07-25 17.86 18.08 17.63 17.93 3.3M
2023-07-24 17.58 17.94 17.46 17.63 2.6M
2023-07-21 17.79 17.89 17.62 17.64 2.8M
2023-07-20 18.28 18.31 17.75 17.83 3.8M
2023-07-19 18.41 18.57 18.10 18.21 2.6M
2023-07-18 18.56 18.85 18.37 18.41 3.1M
2023-07-17 18.60 18.85 18.40 18.56 3.7M
2023-07-14 18.24 19.05 18.21 18.73 7.7M
2023-07-13 17.84 18.22 17.80 18.18 4.6M
2023-07-12 18.65 18.68 17.74 17.83 6.0M
2023-07-11 18.41 18.75 18.35 18.59 3.3M
2023-07-10 18.74 18.77 18.28 18.44 4.1M
2023-07-07 18.99 19.15 18.23 18.61 6.1M
2023-07-06 18.76 19.45 18.70 19.07 7.3M
2023-07-05 19.18 19.41 18.74 18.75 6.9M
2023-07-04 19.29 19.63 18.97 19.21 6.4M
2023-07-03 19.95 19.99 19.06 19.26 9.2M
2023-06-30 19.70 20.46 19.65 20.07 9.7M
2023-06-29 19.26 20.06 19.26 19.83 9.2M
2023-06-28 19.99 20.22 18.63 19.65 10.3M
2023-06-27 19.17 19.85 19.01 19.59 6.9M
2023-06-26 19.70 19.96 18.97 19.10 8.8M
2023-06-21 19.66 20.85 19.20 19.89 13.8M
2023-06-20 20.10 20.10 19.56 19.81 7.3M
2023-06-19 19.71 20.32 19.71 20.23 9.5M
2023-06-16 19.32 19.96 19.06 19.85 8.0M
2023-06-15 19.42 20.06 19.33 19.49 11.8M
2023-06-14 19.25 19.55 18.93 19.47 7.7M
2023-06-13 19.24 19.38 18.97 19.28 6.2M
2023-06-12 19.39 19.65 19.10 19.24 8.3M
2023-06-09 18.89 19.45 18.62 19.45 10.0M
2023-06-08 18.46 19.35 18.30 19.03 11.0M
2023-06-07 18.00 18.71 17.98 18.55 5.0M
2023-06-06 18.51 18.68 18.03 18.08 5.7M
2023-06-05 18.40 18.85 18.35 18.57 4.6M
2023-06-02 18.73 18.77 18.37 18.39 5.3M
2023-06-01 18.50 18.82 18.28 18.68 6.3M
2023-05-31 18.55 18.58 18.23 18.48 5.3M
2023-05-30 18.10 18.64 17.75 18.52 8.8M
2023-05-29 17.96 18.48 17.91 18.18 6.6M
2023-05-26 17.60 18.13 17.60 18.01 6.6M
2023-05-25 17.67 18.16 17.45 17.90 8.0M
2023-05-24 17.23 17.67 17.15 17.53 5.0M
2023-05-23 17.56 17.59 17.24 17.27 3.4M
2023-05-22 17.63 17.85 17.46 17.59 4.1M
2023-05-19 17.63 17.91 17.49 17.78 5.7M
2023-05-18 17.25 17.97 17.24 17.73 8.8M
2023-05-17 16.80 17.30 16.71 17.25 4.7M
2023-05-16 17.01 17.04 16.65 16.77 4.4M
2023-05-15 16.75 17.04 16.45 17.01 4.4M
2023-05-12 16.89 17.15 16.80 16.80 3.9M
2023-05-11 17.04 17.12 16.82 16.97 3.9M
2023-05-10 17.07 17.18 16.80 16.96 5.2M
2023-05-09 17.38 17.79 17.08 17.10 8.1M
2023-05-08 17.28 17.47 16.91 17.40 6.9M
2023-05-05 17.36 17.57 17.02 17.20 7.6M
2023-05-04 18.07 18.34 17.20 17.35 11.6M
2023-04-28 17.48 18.40 17.48 18.24 11.4M
2023-04-27 17.86 18.12 17.11 17.37 10.7M
2023-04-26 18.56 19.06 17.91 18.00 12.1M
2023-04-25 19.63 19.63 18.18 18.59 14.6M
2023-04-24 20.43 20.75 19.55 19.68 15.9M
2023-04-21 21.80 21.97 20.34 20.42 28.8M
2023-04-20 22.66 23.95 22.50 23.80 23.7M
2023-04-19 20.84 23.78 20.81 22.78 24.6M
2023-04-18 19.89 21.00 19.51 20.67 9.1M
2023-04-17 20.35 20.51 19.73 19.91 5.9M
2023-04-14 20.49 20.73 19.98 20.45 5.7M
2023-04-13 21.33 21.45 20.35 20.48 8.4M
2023-04-12 20.92 21.47 20.56 21.31 8.2M
2023-04-11 20.60 21.28 20.11 21.05 8.9M
2023-04-10 21.00 21.77 20.40 20.48 13.6M
2023-04-07 20.94 20.99 20.33 20.88 6.2M
2023-04-06 20.55 21.38 20.48 20.87 9.3M
2023-04-04 20.65 21.42 20.54 20.78 10.5M
2023-04-03 20.26 20.83 20.13 20.83 9.8M
2023-03-31 19.95 20.44 19.50 20.25 7.3M
2023-03-30 20.52 20.58 19.67 19.93 9.1M
2023-03-29 20.14 20.75 20.01 20.59 9.1M
2023-03-28 20.40 20.62 19.93 20.08 7.3M
2023-03-27 20.30 20.86 20.04 20.64 10.2M
2023-03-24 20.15 20.53 19.79 20.32 8.6M
2023-03-23 19.91 20.35 19.91 20.27 12.0M
2023-03-22 19.06 20.28 18.83 20.15 15.0M
2023-03-21 18.50 19.08 18.30 18.96 5.6M
2023-03-20 19.07 19.14 18.56 18.58 6.0M
2023-03-17 18.59 19.20 18.55 19.06 6.7M
2023-03-16 18.82 19.00 18.40 18.45 5.4M
2023-03-15 19.36 19.42 18.75 18.87 5.8M
2023-03-14 19.60 19.60 19.01 19.20 7.7M
2023-03-13 19.39 20.10 19.30 19.76 11.1M
2023-03-10 19.40 19.78 19.11 19.21 7.1M
2023-03-09 19.39 19.84 18.93 19.78 10.5M
2023-03-08 18.28 19.50 18.28 19.40 10.9M
2023-03-07 19.01 19.16 18.26 18.30 6.5M
2023-03-06 19.10 19.38 18.93 19.18 6.6M
2023-03-03 19.45 19.50 18.95 19.03 9.0M
2023-03-02 19.47 19.97 19.31 19.78 14.0M
2023-03-01 18.73 19.43 18.69 19.23 10.7M
2023-02-28 18.38 19.03 18.32 18.66 9.9M
2023-02-27 18.33 18.48 18.07 18.15 2.4M
2023-02-24 18.26 18.53 18.14 18.35 2.1M
2023-02-23 18.58 18.69 18.10 18.20 2.9M
2023-02-22 18.33 18.58 18.22 18.45 3.2M
2023-02-21 18.56 18.60 18.15 18.34 5.3M
2023-02-20 17.91 18.81 17.88 18.67 7.1M
2023-02-17 18.31 18.59 17.86 17.90 4.1M
2023-02-16 18.73 18.91 18.11 18.28 5.7M
2023-02-15 18.37 18.93 18.32 18.73 5.6M
2023-02-14 18.50 18.55 18.36 18.38 2.8M
2023-02-13 18.47 18.62 18.37 18.46 3.2M
2023-02-10 18.55 18.90 18.44 18.52 5.8M
2023-02-09 17.88 18.80 17.81 18.59 5.5M
2023-02-08 18.05 18.37 17.83 17.87 3.5M
2023-02-07 17.83 18.20 17.73 18.09 4.3M
2023-02-06 17.65 17.77 17.49 17.73 2.1M
2023-02-03 17.50 17.69 17.33 17.66 2.5M
2023-02-02 17.61 17.74 17.49 17.60 2.2M
2023-02-01 17.41 17.63 17.31 17.61 2.5M
2023-01-31 17.28 17.43 17.15 17.41 1.8M
2023-01-30 17.33 17.40 17.18 17.27 1.8M
2023-01-20 17.03 17.22 16.90 17.18 1.7M
2023-01-19 16.66 17.02 16.63 17.02 1.4M
2023-01-18 16.65 16.90 16.54 16.85 1.7M
2023-01-17 16.69 16.77 16.54 16.55 1.1M
2023-01-16 16.45 16.73 16.45 16.65 1.6M
2023-01-13 16.42 16.54 16.26 16.47 1.4M
2023-01-12 16.50 16.58 16.38 16.42 1.1M
2023-01-11 16.66 16.75 16.30 16.38 1.4M
2023-01-10 16.50 16.73 16.50 16.67 1.5M
2023-01-09 16.70 16.82 16.50 16.60 1.4M
2023-01-06 16.69 16.85 16.65 16.69 1.1M
2023-01-05 16.70 16.78 16.61 16.71 1.2M
2023-01-04 16.46 16.71 16.44 16.70 1.9M
2023-01-03 16.00 16.56 15.85 16.50 2.1M