Sinotech

688737
🏛️ china →
22.75
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
2022-12-30 38.05 38.18 37.10 37.82 0.5M
2022-12-29 36.99 37.96 36.54 37.68 0.8M
2022-12-28 35.89 36.99 35.82 36.79 0.5M
2022-12-27 35.80 36.30 35.46 36.23 0.6M
2022-12-26 34.06 36.33 34.06 35.80 0.8M
2022-12-23 34.47 34.98 33.87 34.39 0.2M
2022-12-22 35.00 35.00 34.01 34.01 0.2M
2022-12-21 34.97 35.30 34.21 35.00 0.2M
2022-12-20 34.81 35.33 34.34 35.32 0.2M
2022-12-19 35.30 35.99 34.79 34.79 0.4M
2022-12-16 35.69 36.10 34.60 35.41 0.3M
2022-12-15 35.65 35.90 35.07 35.35 0.1M
2022-12-14 36.03 36.40 35.30 35.30 0.4M
2022-12-13 37.50 37.50 35.71 36.18 0.7M
2022-12-12 36.96 37.65 35.93 37.33 0.7M
2022-12-09 37.70 37.70 36.30 36.45 0.8M
2022-12-08 35.54 37.58 35.40 37.34 1.3M
2022-12-07 35.30 35.98 35.00 35.90 0.6M
2022-12-06 36.38 36.38 35.29 35.35 0.3M
2022-12-05 36.55 37.65 35.79 36.04 0.8M
2022-12-02 35.96 37.76 35.96 36.53 0.9M
2022-12-01 36.48 36.90 35.93 35.97 0.5M
2022-11-30 35.97 36.65 35.28 36.10 0.6M
2022-11-29 34.95 36.20 34.40 36.00 0.7M
2022-11-28 34.53 35.42 33.80 34.88 0.8M
2022-11-25 35.96 36.47 34.50 34.96 0.6M
2022-11-24 34.64 36.55 34.60 35.32 0.8M
2022-11-23 34.57 35.39 34.11 34.56 0.6M
2022-11-22 35.96 36.53 34.80 35.00 0.7M
2022-11-21 35.94 36.88 35.02 36.17 1.2M
2022-11-18 37.58 38.10 36.36 36.77 1.7M
2022-11-17 34.99 37.59 34.66 36.48 1.6M
2022-11-16 34.62 37.30 34.53 35.78 1.4M
2022-11-15 33.70 34.66 33.50 34.60 0.5M
2022-11-14 34.10 34.22 33.29 33.58 0.3M
2022-11-11 34.62 35.80 34.05 34.20 0.4M
2022-11-10 34.35 35.68 34.19 34.50 0.5M
2022-11-09 35.53 35.77 34.89 34.89 0.4M
2022-11-08 37.56 37.56 35.71 35.85 0.5M
2022-11-07 36.56 37.70 35.60 36.73 0.9M
2022-11-04 36.99 37.37 35.10 35.75 0.8M
2022-11-03 35.85 36.60 34.56 35.86 1.1M
2022-11-02 32.93 36.51 32.93 35.40 1.4M
2022-11-01 32.29 32.90 32.11 32.71 0.2M
2022-10-31 31.17 32.68 30.54 32.52 0.3M
2022-10-28 31.01 31.48 30.60 30.91 0.4M
2022-10-27 32.07 32.32 31.41 31.56 0.3M
2022-10-26 31.22 32.28 31.04 32.20 0.3M
2022-10-25 31.25 31.77 30.62 31.22 0.2M
2022-10-24 32.00 32.76 31.40 31.50 0.4M
2022-10-21 33.00 33.33 32.52 32.52 0.4M
2022-10-20 32.91 33.20 32.51 32.60 0.5M
2022-10-19 35.00 35.00 32.55 32.95 1.4M
2022-10-18 31.13 36.84 30.61 35.09 1.5M
2022-10-17 31.04 31.60 30.40 31.11 0.6M
2022-10-14 30.46 31.59 30.46 31.41 0.4M
2022-10-13 30.45 31.44 30.45 30.45 0.3M
2022-10-12 29.62 30.70 29.53 30.50 0.2M
2022-10-11 29.98 30.09 29.46 29.86 0.2M
2022-10-10 29.52 31.00 29.29 29.66 0.3M
2022-09-30 29.29 30.20 28.81 29.64 0.3M
2022-09-29 29.50 29.50 28.66 29.05 0.1M
2022-09-28 29.86 30.20 28.80 28.90 0.2M
2022-09-27 28.99 29.97 28.99 29.95 0.2M
2022-09-26 30.19 30.45 28.91 28.92 0.4M
2022-09-23 31.35 31.37 30.19 30.39 0.2M
2022-09-22 31.00 31.38 30.60 30.87 0.2M
2022-09-21 31.06 31.41 30.32 31.04 0.2M
2022-09-20 31.50 32.18 31.03 31.06 0.3M
2022-09-19 32.81 33.78 30.86 31.08 0.6M
2022-09-16 36.48 36.48 32.81 32.81 0.8M
2022-09-15 37.30 38.89 35.78 36.29 0.9M
2022-09-14 36.33 37.36 36.11 37.30 0.3M
2022-09-13 36.47 37.65 35.63 37.38 0.5M
2022-09-09 37.30 37.70 35.88 36.47 0.6M
2022-09-08 35.65 39.18 35.01 37.30 1.3M
2022-09-07 33.24 35.72 32.86 35.47 0.8M
2022-09-06 32.72 33.15 32.51 32.84 0.1M
2022-09-05 32.26 33.12 32.09 32.72 0.3M
2022-09-02 32.12 32.60 32.05 32.50 0.2M
2022-09-01 32.34 32.56 31.89 32.03 0.2M
2022-08-31 33.36 33.59 32.18 32.32 0.3M
2022-08-30 33.99 34.26 33.39 33.56 0.4M
2022-08-29 34.68 35.06 34.06 34.36 0.4M
2022-08-26 34.14 36.70 33.84 35.42 0.5M
2022-08-25 34.53 34.74 33.50 34.20 0.3M
2022-08-24 35.52 36.02 34.41 34.54 0.3M
2022-08-23 35.84 36.29 35.50 35.74 0.2M
2022-08-22 36.61 36.94 35.59 36.00 0.2M
2022-08-19 37.82 37.98 36.49 36.72 0.4M
2022-08-18 37.58 38.26 37.05 37.55 0.3M
2022-08-17 37.02 37.68 37.02 37.43 0.1M
2022-08-16 37.87 37.87 37.34 37.42 0.1M
2022-08-15 37.95 37.95 36.69 37.45 0.2M
2022-08-12 37.92 38.16 37.33 37.33 0.2M
2022-08-11 37.90 38.30 37.43 37.93 0.3M
2022-08-10 37.28 37.83 37.28 37.60 0.3M
2022-08-09 37.63 37.63 37.00 37.17 0.2M
2022-08-08 36.40 37.72 35.86 37.25 0.3M
2022-08-05 34.89 36.19 34.75 36.00 0.3M
2022-08-04 35.52 35.52 34.30 34.89 0.2M
2022-08-03 34.70 35.62 34.10 34.20 0.2M
2022-08-02 36.29 36.30 34.02 34.70 0.3M
2022-08-01 36.39 36.78 36.00 36.56 0.2M
2022-07-29 36.97 36.99 36.21 36.39 0.2M
2022-07-28 36.60 37.30 36.17 36.48 0.3M
2022-07-27 36.03 36.77 35.98 36.33 0.4M
2022-07-26 36.60 36.72 35.50 35.98 0.4M
2022-07-25 37.41 37.79 36.51 37.00 0.2M
2022-07-22 38.07 38.30 37.10 37.45 0.2M
2022-07-21 37.33 37.97 37.20 37.51 0.2M
2022-07-20 37.44 38.17 37.31 37.44 0.2M
2022-07-19 37.80 38.00 36.80 37.75 0.3M
2022-07-18 37.18 37.88 36.72 37.69 0.2M
2022-07-15 37.19 37.75 36.64 36.64 0.3M
2022-07-14 36.72 37.60 36.44 37.00 0.5M
2022-07-13 38.02 38.23 36.52 36.97 0.4M
2022-07-12 38.76 39.18 37.60 37.65 0.4M
2022-07-11 40.52 41.30 38.50 38.76 0.5M
2022-07-08 42.33 42.79 40.71 41.25 0.3M
2022-07-07 42.18 42.85 41.53 42.33 0.2M
2022-07-06 42.45 43.20 42.09 42.18 0.1M
2022-07-05 43.81 44.31 42.00 42.69 0.2M
2022-07-04 40.97 44.15 40.65 43.81 0.5M
2022-07-01 41.45 42.20 40.97 41.17 0.2M
2022-06-30 41.68 41.91 41.09 41.33 0.2M
2022-06-29 42.20 43.37 41.48 41.48 0.4M
2022-06-28 42.45 42.66 41.41 42.05 0.3M
2022-06-27 42.61 43.90 41.63 42.33 0.4M
2022-06-24 41.20 42.99 40.58 42.48 0.6M
2022-06-23 39.88 41.40 39.15 40.71 0.5M
2022-06-22 39.85 40.26 39.04 39.07 0.2M
2022-06-21 40.56 40.99 39.73 40.25 0.4M
2022-06-20 38.89 40.86 38.51 40.20 0.5M
2022-06-17 38.15 39.28 37.25 39.07 0.3M
2022-06-16 37.88 38.48 37.81 38.25 0.2M
2022-06-15 38.70 39.28 37.93 38.24 0.3M
2022-06-14 40.55 40.55 37.43 38.00 0.5M
2022-06-13 38.96 40.54 38.50 39.17 0.3M
2022-06-10 38.61 40.39 38.60 39.03 0.4M
2022-06-09 40.70 40.70 39.03 39.06 0.5M
2022-06-08 41.07 41.15 39.30 40.69 0.7M
2022-06-07 41.00 41.45 40.34 40.70 1.2M
2022-06-06 37.10 41.17 36.71 41.00 1.7M
2022-06-02 35.12 37.36 35.12 37.22 0.8M
2022-06-01 33.59 36.15 33.26 35.31 0.8M
2022-05-31 32.55 33.55 31.96 33.44 0.4M
2022-05-30 31.99 32.75 31.86 32.35 0.3M
2022-05-27 31.99 32.43 31.52 31.82 0.2M
2022-05-26 31.66 31.89 31.30 31.77 0.1M
2022-05-25 31.10 31.66 30.82 31.52 0.2M
2022-05-24 33.55 33.55 31.08 31.16 0.3M
2022-05-23 32.30 33.27 32.30 33.22 0.2M
2022-05-20 32.45 32.75 32.01 32.31 0.3M
2022-05-19 31.86 32.46 31.57 32.18 0.1M
2022-05-18 32.00 32.76 31.81 32.46 0.3M
2022-05-17 31.95 32.36 31.16 31.86 0.2M
2022-05-16 32.00 32.45 31.71 31.82 0.2M
2022-05-13 31.60 32.61 31.31 32.00 0.2M
2022-05-12 32.04 32.40 31.04 31.76 0.2M
2022-05-11 31.51 33.17 31.35 32.04 0.4M
2022-05-10 30.01 31.77 30.01 31.53 0.2M
2022-05-09 30.37 31.45 30.37 31.10 0.2M
2022-05-06 30.98 30.98 30.03 30.64 0.3M
2022-05-05 30.14 32.20 30.00 31.30 0.3M
2022-04-29 28.80 30.60 28.80 30.28 0.3M
2022-04-28 28.42 30.29 28.42 29.23 0.3M
2022-04-27 30.25 31.09 29.35 30.88 0.3M
2022-04-26 31.48 31.99 30.01 30.28 0.3M
2022-04-25 35.03 35.03 31.39 31.77 0.3M
2022-04-22 37.32 37.32 35.01 35.34 0.5M
2022-04-21 36.43 38.48 36.42 37.32 0.5M
2022-04-20 36.58 37.52 36.58 36.78 0.1M
2022-04-19 37.34 37.36 36.25 36.74 0.1M
2022-04-18 36.11 37.28 35.00 37.15 0.2M
2022-04-15 37.58 37.58 36.25 36.49 0.2M
2022-04-14 37.88 38.25 37.50 37.61 0.1M
2022-04-13 38.17 38.38 37.27 37.60 0.1M
2022-04-12 37.70 38.19 37.00 38.15 0.2M
2022-04-11 39.87 39.87 37.60 37.75 0.2M
2022-04-08 39.98 40.01 39.15 39.91 0.2M
2022-04-07 40.80 41.14 39.73 39.95 0.2M
2022-04-06 40.88 41.25 40.49 40.80 0.2M
2022-04-01 40.38 41.00 40.10 41.00 0.3M
2022-03-31 40.82 40.89 40.22 40.89 0.5M
2022-03-30 41.51 41.85 40.60 40.82 0.5M
2022-03-29 41.41 42.34 40.80 41.10 0.3M
2022-03-28 43.20 43.36 41.86 41.99 0.4M
2022-03-25 45.13 45.18 43.51 43.72 0.5M
2022-03-24 45.00 46.20 43.88 45.20 0.7M
2022-03-23 47.11 49.00 45.20 45.39 1.4M
2022-03-22 44.55 44.98 43.62 44.73 0.3M
2022-03-21 44.55 44.89 43.56 44.57 0.3M
2022-03-18 41.89 45.13 41.42 44.99 0.7M
2022-03-17 42.41 42.90 41.61 41.81 0.2M
2022-03-16 41.49 41.77 40.01 41.41 0.3M
2022-03-15 43.21 43.70 41.00 41.04 0.2M
2022-03-14 43.85 43.99 43.32 43.35 0.1M
2022-03-11 42.35 44.70 41.10 43.85 0.3M
2022-03-10 43.58 43.91 42.62 42.76 0.2M
2022-03-09 44.20 44.79 41.08 42.61 0.3M
2022-03-08 46.02 46.02 43.66 44.00 0.2M
2022-03-07 46.67 46.67 45.67 45.69 0.2M
2022-03-04 46.83 46.91 45.90 46.67 0.4M
2022-03-03 46.39 47.17 46.08 46.85 0.4M
2022-03-02 45.98 46.16 45.60 46.05 0.1M
2022-03-01 45.94 46.29 45.74 46.00 0.2M
2022-02-28 45.93 46.49 44.94 45.94 0.4M
2022-02-25 46.46 47.00 45.81 45.93 0.4M
2022-02-24 45.91 47.40 45.51 46.33 0.8M
2022-02-23 45.48 46.47 45.48 46.12 0.5M
2022-02-22 47.39 47.39 45.40 45.48 0.7M
2022-02-21 47.78 48.20 47.34 47.50 0.2M
2022-02-18 47.25 47.87 47.03 47.70 0.2M
2022-02-17 47.25 47.57 47.02 47.30 0.2M
2022-02-16 47.05 47.69 46.88 47.25 0.2M
2022-02-15 46.52 47.30 46.52 47.04 0.3M
2022-02-14 47.50 48.38 46.88 47.06 0.2M
2022-02-11 49.84 49.85 47.57 47.80 0.5M
2022-02-10 51.70 51.80 49.56 49.84 0.5M
2022-02-09 51.51 51.78 51.15 51.58 0.3M
2022-02-08 51.47 51.90 50.76 51.32 0.1M
2022-02-07 50.95 51.40 50.40 51.01 0.3M
2022-01-28 50.80 51.62 50.25 51.19 0.4M
2022-01-27 51.77 52.19 50.32 50.50 0.3M
2022-01-26 53.26 53.26 51.84 51.88 0.2M
2022-01-25 54.30 54.30 52.04 52.19 0.4M
2022-01-24 53.95 54.50 53.30 54.09 0.2M
2022-01-21 55.28 55.68 53.95 53.96 0.3M
2022-01-20 56.28 56.62 54.70 54.84 0.5M
2022-01-19 56.81 56.90 55.68 56.13 0.5M
2022-01-18 57.00 57.53 56.43 57.00 0.5M
2022-01-17 54.90 57.25 54.80 57.12 0.8M
2022-01-14 55.68 56.68 54.86 54.88 0.6M
2022-01-13 57.55 57.55 55.80 55.81 0.9M
2022-01-12 57.60 57.87 57.15 57.36 0.4M
2022-01-11 57.10 57.95 57.02 57.40 0.5M
2022-01-10 57.93 58.45 57.09 57.50 0.5M
2022-01-07 57.72 58.80 57.06 57.91 0.7M
2022-01-06 57.96 59.02 56.63 58.45 0.9M
2022-01-05 60.08 60.10 57.80 58.05 1.0M
2022-01-04 58.46 60.35 58.00 60.08 1.0M