Sichuan Zhongguang Lightning

300414
🏛️ china →
12.07
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 11.50 11.54 11.21 11.29 4.8M
2021-12-30 11.22 11.44 11.18 11.37 4.5M
2021-12-29 11.17 11.32 11.05 11.21 4.8M
2021-12-28 10.93 11.19 10.93 11.16 4.6M
2021-12-27 10.89 11.04 10.81 10.91 3.4M
2021-12-24 11.60 11.64 10.89 10.90 9.8M
2021-12-23 11.37 11.68 11.20 11.56 7.1M
2021-12-22 11.35 11.52 11.30 11.36 5.1M
2021-12-21 11.25 11.38 11.21 11.36 4.7M
2021-12-20 11.53 11.60 11.17 11.17 6.8M
2021-12-17 11.61 11.79 11.47 11.52 7.4M
2021-12-16 11.72 11.82 11.41 11.61 10.9M
2021-12-15 11.78 11.91 11.66 11.79 8.3M
2021-12-14 11.75 11.96 11.57 11.74 12.1M
2021-12-13 12.02 12.17 11.70 11.98 15.7M
2021-12-10 12.30 12.80 12.15 12.40 20.2M
2021-12-09 12.20 12.27 11.79 12.25 15.0M
2021-12-08 12.07 12.63 11.88 12.15 20.1M
2021-12-07 11.94 12.48 11.76 12.32 24.9M
2021-12-06 11.67 12.17 11.30 11.85 19.4M
2021-12-03 11.31 12.52 11.28 11.61 17.7M
2021-12-02 11.84 11.85 11.27 11.28 10.6M
2021-12-01 11.66 11.94 11.49 11.92 10.1M
2021-11-30 11.68 11.76 11.48 11.55 8.2M
2021-11-29 10.92 11.69 10.80 11.66 15.1M
2021-11-26 11.40 11.40 10.89 11.07 10.7M
2021-11-25 11.38 11.52 11.25 11.42 6.7M
2021-11-24 11.53 11.57 11.26 11.39 7.2M
2021-11-23 11.26 11.70 11.23 11.53 9.4M
2021-11-22 11.37 11.46 11.22 11.26 7.0M
2021-11-19 11.29 11.47 11.21 11.33 6.9M
2021-11-18 11.70 11.82 11.40 11.42 9.2M
2021-11-17 11.28 11.78 11.20 11.71 12.7M
2021-11-16 11.47 11.59 11.23 11.24 8.8M
2021-11-15 11.41 11.61 11.32 11.46 7.5M
2021-11-12 11.36 11.52 11.26 11.39 9.5M
2021-11-11 11.46 11.68 11.28 11.36 9.7M
2021-11-10 11.28 11.58 11.22 11.58 11.5M
2021-11-09 11.08 11.43 10.90 11.35 10.8M
2021-11-08 11.00 11.11 10.75 11.09 6.5M
2021-11-05 10.96 11.24 10.86 11.09 10.1M
2021-11-04 10.85 11.12 10.83 10.98 8.0M
2021-11-03 10.90 11.01 10.75 10.92 9.5M
2021-11-02 10.57 11.28 10.55 11.11 17.3M
2021-11-01 10.45 10.83 10.41 10.61 7.8M
2021-10-29 10.30 10.65 10.26 10.49 7.6M
2021-10-28 9.83 10.45 9.81 10.40 8.9M
2021-10-27 10.37 10.42 9.87 9.90 4.1M
2021-10-26 10.03 10.26 9.91 10.23 4.4M
2021-10-25 9.91 10.07 9.71 9.97 2.9M
2021-10-22 10.07 10.16 9.85 9.91 4.2M
2021-10-21 10.73 10.73 10.10 10.11 6.5M
2021-10-20 10.45 10.73 10.40 10.65 5.8M
2021-10-19 10.39 10.56 10.33 10.45 3.7M
2021-10-18 10.39 10.56 10.30 10.44 3.3M
2021-10-15 10.43 10.52 10.28 10.47 3.7M
2021-10-14 10.45 10.55 10.28 10.37 4.2M
2021-10-13 10.33 10.78 10.13 10.51 6.4M
2021-10-12 10.65 10.73 10.29 10.44 8.3M
2021-10-11 10.22 10.99 10.13 10.87 10.3M
2021-10-08 10.25 10.26 10.08 10.22 3.1M
2021-09-30 9.84 10.06 9.84 10.06 2.4M
2021-09-29 10.07 10.07 9.70 9.78 3.5M
2021-09-28 9.88 10.11 9.81 10.10 2.9M
2021-09-27 10.12 10.18 9.80 9.88 3.9M
2021-09-24 10.32 10.33 9.97 9.99 3.7M
2021-09-23 10.23 10.40 10.16 10.30 4.3M
2021-09-22 9.90 10.23 9.90 10.16 5.2M
2021-09-17 10.35 10.45 10.02 10.11 6.3M
2021-09-16 10.85 10.85 10.34 10.35 7.9M
2021-09-15 10.72 10.87 10.50 10.75 5.4M
2021-09-14 10.72 10.95 10.64 10.65 7.5M
2021-09-13 11.04 11.12 10.60 10.86 9.7M
2021-09-10 11.35 11.95 11.28 11.28 15.4M
2021-09-09 11.09 11.29 10.88 11.28 9.7M
2021-09-08 10.95 11.17 10.80 11.14 7.8M
2021-09-07 11.09 11.22 10.90 11.00 8.0M
2021-09-06 10.96 11.20 10.86 11.10 6.4M
2021-09-03 10.75 11.10 10.70 10.93 8.5M
2021-09-02 11.00 11.00 10.55 10.74 7.6M
2021-09-01 10.70 10.92 10.46 10.92 9.9M
2021-08-31 11.60 11.68 10.67 10.82 13.7M
2021-08-30 11.33 11.77 11.29 11.69 10.5M
2021-08-27 11.49 11.50 11.13 11.39 10.8M
2021-08-26 12.08 12.28 11.45 11.47 17.6M
2021-08-25 11.91 12.43 11.61 12.27 18.4M
2021-08-24 12.94 12.94 11.33 12.12 33.2M
2021-08-23 13.57 14.28 13.20 13.63 30.6M
2021-08-20 12.98 14.49 12.61 13.75 37.7M
2021-08-19 12.30 13.45 12.30 13.20 26.9M
2021-08-18 12.25 12.65 12.21 12.44 8.6M
2021-08-17 12.98 12.98 12.12 12.44 14.0M
2021-08-16 12.51 13.03 12.36 12.99 12.9M
2021-08-13 12.80 13.28 12.45 12.52 16.0M
2021-08-12 13.02 13.10 12.67 12.93 19.2M
2021-08-11 12.29 13.47 12.00 13.38 32.0M
2021-08-10 12.19 12.77 12.05 12.32 18.6M
2021-08-09 12.69 12.88 12.12 12.17 15.4M
2021-08-06 12.28 12.98 12.15 12.60 18.7M
2021-08-05 13.20 13.69 12.55 12.95 26.8M
2021-08-04 13.15 13.38 12.80 13.25 23.6M
2021-08-03 13.77 13.80 12.88 13.06 35.1M
2021-08-02 12.49 14.49 12.35 13.98 55.8M
2021-07-30 10.38 12.46 10.29 12.46 45.1M
2021-07-29 9.99 10.51 9.90 10.38 9.9M
2021-07-28 10.60 10.61 9.74 9.81 10.4M
2021-07-27 10.70 11.04 10.55 10.74 9.6M
2021-07-26 10.83 11.14 10.46 10.70 9.5M
2021-07-23 10.86 11.10 10.46 10.91 10.7M
2021-07-22 10.80 10.95 10.64 10.85 7.2M
2021-07-21 10.52 10.90 10.41 10.85 9.6M
2021-07-20 10.42 10.62 10.18 10.42 5.6M
2021-07-19 10.28 10.74 10.25 10.59 7.5M
2021-07-16 10.18 10.54 10.13 10.22 6.7M
2021-07-15 10.94 10.95 10.13 10.25 9.1M
2021-07-14 10.83 11.55 10.67 10.68 11.6M
2021-07-13 10.90 11.17 10.62 10.85 12.5M
2021-07-12 10.27 10.74 10.22 10.69 9.9M
2021-07-09 10.36 10.44 10.04 10.26 5.8M
2021-07-08 10.15 10.55 10.10 10.49 8.3M
2021-07-07 10.00 10.22 9.97 10.18 3.9M
2021-07-06 10.08 10.22 9.93 10.10 4.4M
2021-07-05 9.73 10.15 9.64 10.14 5.4M
2021-07-02 9.67 9.79 9.55 9.73 3.9M
2021-07-01 10.22 10.28 9.60 9.62 6.1M
2021-06-30 10.03 10.20 10.00 10.15 4.2M
2021-06-29 10.19 10.26 9.95 9.96 5.1M
2021-06-28 10.00 10.59 10.00 10.26 8.3M
2021-06-25 10.22 10.32 9.74 9.95 8.9M
2021-06-24 10.75 10.95 10.17 10.21 9.7M
2021-06-23 11.00 11.08 10.71 10.77 10.1M
2021-06-22 10.76 11.40 10.62 11.14 16.0M
2021-06-21 10.47 11.00 10.16 10.90 16.5M
2021-06-18 10.74 11.50 10.41 10.57 12.2M
2021-06-17 10.68 11.03 10.52 10.88 11.2M
2021-06-16 10.32 11.50 10.26 10.70 17.3M
2021-06-15 10.16 10.55 9.95 10.39 9.4M
2021-06-11 10.37 10.56 10.23 10.27 10.7M
2021-06-10 10.09 11.05 10.01 10.62 18.4M
2021-06-09 10.30 10.52 10.10 10.28 14.0M
2021-06-08 9.48 10.45 9.43 10.45 20.0M
2021-06-07 9.42 9.62 9.36 9.53 6.6M
2021-06-04 9.58 9.77 9.38 9.43 9.0M
2021-06-03 9.05 9.88 9.04 9.60 14.6M
2021-06-02 9.21 9.22 9.00 9.05 4.7M
2021-06-01 9.18 9.27 9.08 9.22 5.2M
2021-05-31 9.15 9.25 9.10 9.18 4.9M
2021-05-28 9.17 9.34 9.04 9.16 5.3M
2021-05-27 9.20 9.24 9.11 9.23 5.9M
2021-05-26 8.84 9.45 8.75 9.26 10.9M
2021-05-25 8.84 8.85 8.73 8.84 4.2M
2021-05-24 8.54 9.05 8.43 8.91 5.5M
2021-05-21 8.59 8.68 8.51 8.55 1.7M
2021-05-20 8.54 8.65 8.50 8.56 1.5M
2021-05-19 8.73 8.73 8.51 8.58 2.0M
2021-05-18 8.57 8.79 8.45 8.73 2.8M
2021-05-17 8.73 8.73 8.45 8.56 2.8M
2021-05-14 8.53 8.75 8.48 8.62 3.3M
2021-05-13 8.34 8.67 8.33 8.49 2.8M
2021-05-12 8.23 8.43 8.20 8.41 2.0M
2021-05-11 8.15 8.31 8.14 8.28 1.9M
2021-05-10 8.51 8.51 8.14 8.15 3.4M
2021-05-07 8.58 8.62 8.41 8.42 1.6M
2021-05-06 8.40 8.66 8.40 8.57 2.0M
2021-04-30 8.51 8.61 8.38 8.48 2.4M
2021-04-29 8.51 8.86 8.46 8.61 2.8M
2021-04-28 8.77 8.77 8.43 8.51 3.5M
2021-04-27 8.98 8.98 8.64 8.77 2.9M
2021-04-26 8.96 9.13 8.83 8.95 2.3M
2021-04-23 9.12 9.14 8.80 8.96 3.0M
2021-04-22 9.02 9.15 9.00 9.11 2.1M
2021-04-21 9.08 9.19 8.98 9.06 2.3M
2021-04-20 9.09 9.18 9.07 9.07 2.7M
2021-04-19 8.91 9.16 8.91 9.13 3.1M
2021-04-16 8.66 8.97 8.66 8.94 2.8M
2021-04-15 8.66 8.73 8.58 8.69 2.1M
2021-04-14 8.64 8.73 8.52 8.66 2.1M
2021-04-13 8.74 8.79 8.55 8.64 2.7M
2021-04-12 9.02 9.05 8.73 8.77 2.9M
2021-04-09 9.18 9.38 8.98 9.03 3.9M
2021-04-08 9.18 9.23 9.05 9.07 2.7M
2021-04-07 9.20 9.30 9.15 9.21 3.3M
2021-04-06 8.89 9.27 8.82 9.19 4.6M
2021-04-02 8.73 8.89 8.61 8.86 2.5M
2021-04-01 8.85 8.95 8.72 8.76 2.5M
2021-03-31 8.76 9.07 8.51 8.88 4.4M
2021-03-30 9.03 9.03 8.72 8.76 4.5M
2021-03-29 9.10 9.22 9.01 9.07 2.8M
2021-03-26 8.99 9.10 8.93 9.07 2.2M
2021-03-25 9.22 9.28 8.95 9.01 4.3M
2021-03-24 9.34 9.79 9.23 9.26 6.3M
2021-03-23 9.31 9.38 9.11 9.19 3.0M
2021-03-22 9.13 9.39 9.12 9.30 3.3M
2021-03-19 8.93 9.29 8.88 9.18 3.3M
2021-03-18 9.13 9.19 8.96 8.99 3.3M
2021-03-17 9.03 9.27 9.00 9.18 3.5M
2021-03-16 8.81 9.08 8.75 9.05 2.9M
2021-03-15 8.88 8.99 8.70 8.77 2.1M
2021-03-12 9.08 9.14 8.81 8.88 2.5M
2021-03-11 8.81 9.06 8.63 9.02 3.4M
2021-03-10 9.31 9.36 8.76 8.80 4.0M
2021-03-09 9.64 9.66 9.05 9.18 4.4M
2021-03-08 9.83 9.91 9.50 9.56 4.0M
2021-03-05 9.52 9.77 9.43 9.75 4.2M
2021-03-04 9.63 9.75 9.45 9.48 3.3M
2021-03-03 9.51 9.66 9.50 9.65 2.7M
2021-03-02 9.69 9.75 9.43 9.59 3.5M
2021-03-01 9.28 9.64 9.24 9.60 4.4M
2021-02-26 9.05 9.44 9.01 9.30 5.2M
2021-02-25 9.49 9.53 9.13 9.18 4.9M
2021-02-24 9.25 9.54 9.25 9.38 4.7M
2021-02-23 9.55 9.63 9.26 9.28 3.7M
2021-02-22 9.49 9.90 9.39 9.55 7.3M
2021-02-19 8.92 9.26 8.89 9.25 3.4M
2021-02-18 8.80 9.03 8.68 8.91 3.4M
2021-02-10 8.69 8.80 8.48 8.59 2.8M
2021-02-09 8.43 8.66 8.40 8.65 2.7M
2021-02-08 8.52 8.69 8.31 8.44 2.3M
2021-02-05 8.79 9.16 8.55 8.59 3.1M
2021-02-04 9.15 9.17 8.72 8.77 3.6M
2021-02-03 9.25 9.53 9.11 9.15 3.2M
2021-02-02 9.88 9.90 9.33 9.47 4.0M
2021-02-01 9.28 9.54 9.16 9.53 3.6M
2021-01-29 9.48 9.63 8.98 9.19 4.6M
2021-01-28 9.70 9.95 9.39 9.46 4.1M
2021-01-27 10.00 10.00 9.66 9.75 4.6M
2021-01-26 10.20 10.39 9.97 10.03 3.4M
2021-01-25 10.46 10.60 10.13 10.17 4.6M
2021-01-22 10.83 10.90 10.60 10.63 3.8M
2021-01-21 10.96 11.01 10.75 10.91 4.2M
2021-01-20 10.90 11.10 10.67 11.08 4.7M
2021-01-19 10.88 11.15 10.75 10.90 4.9M
2021-01-18 10.50 10.90 10.35 10.89 5.3M
2021-01-15 10.29 10.54 10.20 10.44 3.9M
2021-01-14 10.28 10.48 10.06 10.32 4.5M
2021-01-13 10.67 10.72 10.22 10.30 5.3M
2021-01-12 10.75 11.02 10.55 10.63 5.3M
2021-01-11 11.05 11.31 10.60 10.71 5.8M
2021-01-08 11.37 11.54 10.95 11.15 6.6M
2021-01-07 12.18 12.18 11.15 11.38 8.7M
2021-01-06 12.32 12.45 12.00 12.13 5.2M
2021-01-05 12.35 12.54 12.13 12.39 6.0M
2021-01-04 11.78 12.41 11.45 12.24 7.6M