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
2023-12-29 9.50 9.65 9.42 9.63 3.7M
2023-12-28 9.32 9.52 9.22 9.46 3.8M
2023-12-27 9.25 9.37 9.16 9.35 2.3M
2023-12-26 9.39 9.40 9.17 9.18 3.3M
2023-12-25 9.35 9.47 9.29 9.39 2.7M
2023-12-22 9.57 9.58 9.33 9.37 3.7M
2023-12-21 9.48 9.59 9.32 9.57 3.3M
2023-12-20 9.58 9.71 9.48 9.48 3.0M
2023-12-19 9.50 9.60 9.45 9.56 2.6M
2023-12-18 9.65 9.68 9.46 9.49 3.7M
2023-12-15 9.76 9.87 9.65 9.68 3.7M
2023-12-14 9.76 9.93 9.72 9.77 4.9M
2023-12-13 9.80 9.86 9.70 9.71 3.3M
2023-12-12 9.77 9.89 9.73 9.82 4.0M
2023-12-11 9.66 9.77 9.54 9.75 5.3M
2023-12-08 9.84 10.03 9.70 9.70 5.8M
2023-12-07 9.82 9.92 9.75 9.84 3.5M
2023-12-06 9.83 9.92 9.75 9.82 3.7M
2023-12-05 10.09 10.14 9.81 9.81 6.0M
2023-12-04 10.18 10.23 10.09 10.13 4.8M
2023-12-01 10.13 10.19 10.00 10.15 3.5M
2023-11-30 10.22 10.25 9.97 10.11 4.2M
2023-11-29 10.29 10.38 10.21 10.25 3.4M
2023-11-28 10.24 10.35 10.12 10.28 4.4M
2023-11-27 10.12 10.31 10.08 10.15 4.0M
2023-11-24 10.41 10.42 10.10 10.12 4.8M
2023-11-23 10.30 10.44 10.26 10.39 3.8M
2023-11-22 10.55 10.60 10.33 10.33 5.6M
2023-11-21 10.69 10.76 10.54 10.57 4.7M
2023-11-20 10.58 10.76 10.55 10.73 5.5M
2023-11-17 10.52 10.60 10.47 10.58 4.7M
2023-11-16 10.65 10.77 10.52 10.52 6.6M
2023-11-15 10.58 10.75 10.51 10.68 6.0M
2023-11-14 10.44 10.59 10.43 10.56 5.4M
2023-11-13 10.33 10.50 10.22 10.50 6.4M
2023-11-10 10.17 10.30 10.13 10.18 3.7M
2023-11-09 10.35 10.41 10.18 10.22 5.7M
2023-11-08 10.33 10.43 10.23 10.35 6.0M
2023-11-07 10.20 10.40 10.16 10.35 7.7M
2023-11-06 10.02 10.24 10.02 10.20 7.6M
2023-11-03 9.70 10.03 9.66 9.99 9.7M
2023-11-02 9.88 9.95 9.67 9.69 6.7M
2023-11-01 9.80 9.89 9.75 9.82 6.7M
2023-10-31 9.99 10.09 9.78 9.83 10.7M
2023-10-30 9.89 10.02 9.68 10.01 14.6M
2023-10-27 10.60 10.64 9.77 9.92 23.4M
2023-10-26 10.34 10.70 10.32 10.69 8.3M
2023-10-25 10.34 10.50 10.20 10.44 6.1M
2023-10-24 10.07 10.45 9.98 10.33 6.9M
2023-10-23 10.25 10.40 9.96 10.07 6.6M
2023-10-20 10.42 10.62 10.25 10.27 7.3M
2023-10-19 10.46 10.83 10.46 10.51 8.8M
2023-10-18 10.68 10.68 10.38 10.46 6.9M
2023-10-17 10.70 10.82 10.56 10.75 9.0M
2023-10-16 10.90 10.98 10.59 10.67 10.2M
2023-10-13 10.95 11.10 10.85 10.88 10.3M
2023-10-12 11.15 11.18 10.86 10.97 10.6M
2023-10-11 11.06 11.24 10.95 11.15 12.0M
2023-10-10 11.17 11.32 11.01 11.05 14.9M
2023-10-09 11.05 11.29 11.00 11.15 16.7M
2023-09-28 10.71 11.02 10.70 10.95 12.4M
2023-09-27 10.60 10.75 10.44 10.61 8.6M
2023-09-26 10.64 10.74 10.47 10.57 8.4M
2023-09-25 10.60 10.84 10.60 10.75 9.2M
2023-09-22 10.43 10.75 10.31 10.73 9.2M
2023-09-21 10.21 10.56 10.21 10.43 9.1M
2023-09-20 10.36 10.50 10.29 10.30 6.5M
2023-09-19 10.59 10.65 10.31 10.37 9.3M
2023-09-18 10.58 10.78 10.43 10.65 10.8M
2023-09-15 10.88 10.92 10.57 10.65 12.0M
2023-09-14 10.59 11.08 10.59 10.77 17.6M
2023-09-13 10.80 10.83 10.55 10.66 17.5M
2023-09-12 11.01 11.26 10.86 10.97 18.1M
2023-09-11 11.80 11.80 11.00 11.13 28.4M
2023-09-08 11.50 11.87 11.30 11.87 38.5M
2023-09-07 11.04 11.97 10.86 11.83 55.3M
2023-09-06 10.99 11.29 10.70 11.20 29.6M
2023-09-05 11.03 11.25 10.92 11.00 20.8M
2023-09-04 10.97 11.17 10.80 11.05 20.3M
2023-09-01 11.25 11.40 10.82 10.95 19.9M
2023-08-31 11.27 11.62 11.16 11.30 29.3M
2023-08-30 12.00 12.37 11.40 11.49 52.5M
2023-08-29 9.78 11.66 9.77 11.66 49.7M
2023-08-28 10.56 10.65 9.72 9.72 14.7M
2023-08-25 10.22 10.32 9.86 9.93 16.6M
2023-08-24 10.45 10.70 10.28 10.38 15.8M
2023-08-23 10.58 10.76 10.33 10.33 18.6M
2023-08-22 10.45 10.64 10.27 10.48 13.8M
2023-08-21 10.87 10.90 10.44 10.52 19.2M
2023-08-18 10.92 11.38 10.80 10.86 32.7M
2023-08-17 10.05 11.28 10.01 11.10 42.4M
2023-08-16 10.22 10.41 10.03 10.08 16.8M
2023-08-15 10.61 10.68 10.23 10.30 22.3M
2023-08-14 9.91 10.59 9.91 10.47 33.1M
2023-08-11 9.56 10.63 9.53 10.13 41.8M
2023-08-10 9.16 9.26 9.06 9.25 2.9M
2023-08-09 9.20 9.24 9.10 9.16 3.0M
2023-08-08 9.20 9.36 9.10 9.25 4.6M
2023-08-07 9.17 9.25 9.14 9.17 3.2M
2023-08-04 9.00 9.23 9.00 9.17 5.9M
2023-08-03 9.04 9.07 8.97 8.99 3.0M
2023-08-02 8.97 9.09 8.97 9.05 2.7M
2023-08-01 9.10 9.12 8.99 9.01 3.2M
2023-07-31 8.99 9.09 8.98 9.09 3.7M
2023-07-28 8.87 9.01 8.80 8.98 4.6M
2023-07-27 8.90 9.06 8.89 8.92 3.8M
2023-07-26 9.05 9.13 8.91 8.92 5.3M
2023-07-25 9.11 9.20 9.04 9.08 5.8M
2023-07-24 9.01 9.16 8.92 9.05 5.8M
2023-07-21 9.46 9.55 9.06 9.08 11.5M
2023-07-20 9.70 9.80 9.45 9.50 8.8M
2023-07-19 10.10 10.17 9.70 9.73 13.0M
2023-07-18 10.60 10.63 10.06 10.06 17.1M
2023-07-17 10.56 10.77 10.36 10.68 15.5M
2023-07-14 10.80 10.85 10.50 10.79 24.0M
2023-07-13 10.15 11.18 10.03 10.97 34.8M
2023-07-12 10.55 10.60 10.13 10.28 24.0M
2023-07-11 9.59 11.29 9.55 10.54 35.9M
2023-07-10 9.79 9.85 9.30 9.61 9.9M
2023-07-07 10.25 10.29 9.73 9.80 15.9M
2023-07-06 9.83 10.55 9.74 10.21 22.0M
2023-07-05 10.01 10.08 9.77 9.79 4.4M
2023-07-04 9.72 10.08 9.71 10.06 6.8M
2023-07-03 9.90 9.96 9.71 9.76 3.8M
2023-06-30 9.90 9.98 9.78 9.90 5.3M
2023-06-29 9.41 9.92 9.41 9.89 6.7M
2023-06-28 9.67 9.87 9.16 9.46 5.9M
2023-06-27 9.42 9.73 9.34 9.69 4.9M
2023-06-26 9.46 9.75 9.28 9.32 5.8M
2023-06-21 9.73 9.89 9.64 9.66 6.1M
2023-06-20 9.86 10.03 9.80 9.91 8.0M
2023-06-19 9.82 9.97 9.80 9.84 6.1M
2023-06-16 9.84 9.98 9.58 9.86 7.4M
2023-06-15 9.78 10.18 9.73 9.85 10.5M
2023-06-14 9.72 9.92 9.54 9.81 7.4M
2023-06-13 9.68 9.75 9.53 9.65 5.0M
2023-06-12 9.47 9.74 9.47 9.72 6.3M
2023-06-09 9.47 9.57 9.39 9.52 3.9M
2023-06-08 9.50 9.58 9.38 9.47 3.6M
2023-06-07 9.43 9.62 9.33 9.54 4.3M
2023-06-06 9.61 9.64 9.34 9.37 3.8M
2023-06-05 9.47 9.68 9.46 9.63 4.8M
2023-06-02 9.55 9.65 9.44 9.52 4.3M
2023-06-01 9.50 9.63 9.39 9.54 5.4M
2023-05-31 9.60 9.66 9.50 9.53 4.2M
2023-05-30 9.47 9.65 9.42 9.59 4.3M
2023-05-29 9.59 9.68 9.38 9.45 3.7M
2023-05-26 9.37 9.55 9.30 9.55 4.5M
2023-05-25 9.39 9.60 9.28 9.44 5.2M
2023-05-24 9.24 9.46 9.18 9.36 5.2M
2023-05-23 9.55 9.57 9.24 9.28 4.4M
2023-05-22 9.68 9.77 9.45 9.47 7.2M
2023-05-19 9.62 9.80 9.57 9.60 13.0M
2023-05-18 9.24 9.97 9.15 9.73 26.8M
2023-05-17 8.62 9.08 8.56 9.08 9.1M
2023-05-16 8.60 8.80 8.48 8.65 4.6M
2023-05-15 8.40 8.58 8.35 8.58 3.9M
2023-05-12 8.54 8.60 8.38 8.40 2.9M
2023-05-11 8.52 8.64 8.50 8.53 2.5M
2023-05-10 8.63 8.63 8.44 8.59 3.2M
2023-05-09 8.70 8.76 8.55 8.56 3.4M
2023-05-08 8.47 8.73 8.45 8.69 3.8M
2023-05-05 8.58 8.60 8.36 8.50 3.5M
2023-05-04 8.44 8.62 8.44 8.61 3.8M
2023-04-28 8.24 8.62 8.24 8.55 4.6M
2023-04-27 8.40 8.50 8.20 8.26 4.1M
2023-04-26 8.25 8.55 8.25 8.40 4.0M
2023-04-25 8.52 8.55 8.14 8.26 4.6M
2023-04-24 8.65 8.75 8.46 8.52 4.8M
2023-04-21 9.15 9.15 8.65 8.67 7.3M
2023-04-20 9.15 9.28 9.03 9.05 4.3M
2023-04-19 9.10 9.34 9.02 9.14 5.7M
2023-04-18 9.07 9.15 8.90 9.15 4.6M
2023-04-17 9.35 9.35 9.04 9.05 7.9M
2023-04-14 9.36 9.47 9.20 9.33 4.5M
2023-04-13 9.59 9.60 9.30 9.36 6.3M
2023-04-12 9.33 9.60 9.27 9.59 7.1M
2023-04-11 9.25 9.40 9.20 9.32 4.9M
2023-04-10 9.62 9.80 9.26 9.31 9.5M
2023-04-07 9.31 9.64 9.15 9.57 9.1M
2023-04-06 9.36 9.36 9.19 9.28 5.3M
2023-04-04 9.53 9.54 9.29 9.40 5.8M
2023-04-03 9.28 9.53 9.20 9.49 7.2M
2023-03-31 9.12 9.28 9.06 9.28 4.4M
2023-03-30 9.33 9.36 9.12 9.14 5.1M
2023-03-29 9.45 9.51 9.20 9.36 6.0M
2023-03-28 9.59 9.59 9.38 9.42 5.6M
2023-03-27 9.69 9.69 9.36 9.57 7.9M
2023-03-24 9.56 9.69 9.48 9.69 9.6M
2023-03-23 9.46 9.61 9.40 9.56 7.8M
2023-03-22 9.40 9.57 9.25 9.53 11.3M
2023-03-21 9.03 9.33 9.01 9.33 8.4M
2023-03-20 9.13 9.16 8.86 9.04 6.1M
2023-03-17 8.95 9.15 8.91 9.09 6.2M
2023-03-16 9.03 9.20 8.84 8.94 6.8M
2023-03-15 9.28 9.33 9.08 9.10 8.1M
2023-03-14 9.46 9.48 9.12 9.26 8.2M
2023-03-13 9.42 9.59 9.20 9.45 9.4M
2023-03-10 9.38 9.63 9.30 9.45 13.2M
2023-03-09 9.41 9.47 9.26 9.42 10.7M
2023-03-08 8.95 9.48 8.94 9.48 15.1M
2023-03-07 9.21 9.26 8.98 9.00 8.5M
2023-03-06 9.25 9.37 9.21 9.23 7.0M
2023-03-03 9.41 9.41 9.13 9.23 9.2M
2023-03-02 9.19 9.49 9.18 9.42 15.3M
2023-03-01 9.05 9.21 9.02 9.18 7.2M
2023-02-28 9.20 9.34 9.00 9.12 8.8M
2023-02-27 9.14 9.28 9.09 9.19 7.0M
2023-02-24 9.10 9.27 9.06 9.19 10.2M
2023-02-23 9.14 9.15 9.00 9.06 6.0M
2023-02-22 9.18 9.24 9.03 9.18 7.3M
2023-02-21 8.99 9.24 8.95 9.17 11.0M
2023-02-20 8.98 9.03 8.85 9.01 5.6M
2023-02-17 8.88 9.05 8.82 8.93 7.5M
2023-02-16 9.30 9.30 8.82 8.94 14.5M
2023-02-15 9.07 9.31 9.07 9.27 16.4M
2023-02-14 9.17 9.19 9.00 9.00 10.3M
2023-02-13 9.05 9.24 9.02 9.20 13.7M
2023-02-10 9.08 9.14 8.99 9.08 10.4M
2023-02-09 8.96 9.13 8.95 9.09 13.8M
2023-02-08 9.09 9.12 8.93 9.07 14.4M
2023-02-07 9.26 9.32 8.96 9.07 21.5M
2023-02-06 9.61 9.70 9.22 9.26 26.1M
2023-02-03 9.39 9.58 9.16 9.53 45.5M
2023-02-02 8.80 10.08 8.66 10.07 48.4M
2023-02-01 8.09 8.40 8.05 8.40 7.7M
2023-01-31 8.07 8.12 8.04 8.09 3.2M
2023-01-30 8.09 8.15 7.98 8.04 4.3M
2023-01-20 7.90 7.99 7.88 7.95 2.3M
2023-01-19 7.85 7.95 7.76 7.92 2.8M
2023-01-18 7.77 7.87 7.70 7.85 3.1M
2023-01-17 7.74 7.82 7.70 7.75 2.6M
2023-01-16 7.48 7.80 7.47 7.77 5.0M
2023-01-13 7.68 7.68 7.42 7.48 4.1M
2023-01-12 7.42 7.79 7.41 7.69 2.6M
2023-01-11 7.55 7.59 7.38 7.40 1.6M
2023-01-10 7.59 7.60 7.50 7.50 1.3M
2023-01-09 7.58 7.73 7.54 7.57 1.8M
2023-01-06 7.65 7.72 7.58 7.61 1.4M
2023-01-05 7.59 7.72 7.58 7.65 1.3M
2023-01-04 7.58 7.64 7.52 7.64 1.4M
2023-01-03 7.31 7.59 7.31 7.57 2.2M