Sinotech

688737
🏛️ china →
21.87
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 33.29 33.38 32.75 33.10 0.9M
2023-12-28 31.40 33.49 30.62 33.29 1.5M
2023-12-27 31.07 31.55 30.36 31.40 0.5M
2023-12-26 31.50 31.50 30.51 30.71 0.5M
2023-12-25 30.66 32.11 30.66 31.26 1.1M
2023-12-22 30.77 31.30 30.59 30.75 0.6M
2023-12-21 30.63 31.24 30.17 30.89 0.7M
2023-12-20 31.98 31.98 30.58 30.77 0.5M
2023-12-19 31.19 31.65 30.85 31.32 0.4M
2023-12-18 31.35 31.76 30.89 31.07 0.6M
2023-12-15 31.68 31.97 31.31 31.56 0.6M
2023-12-14 31.90 32.17 31.51 31.68 0.4M
2023-12-13 32.40 32.55 31.66 31.94 0.7M
2023-12-12 32.77 32.79 32.06 32.25 0.5M
2023-12-11 32.83 33.40 32.25 32.65 0.5M
2023-12-08 32.80 33.76 32.80 33.05 1.1M
2023-12-07 33.81 33.81 32.72 32.80 0.5M
2023-12-06 33.20 33.94 33.05 33.15 0.6M
2023-12-05 34.28 34.28 32.80 33.00 1.0M
2023-12-04 35.01 35.01 33.98 34.12 1.0M
2023-12-01 35.57 35.88 34.71 35.01 0.6M
2023-11-30 35.68 35.93 34.93 35.47 0.5M
2023-11-29 35.39 36.48 35.39 35.60 0.5M
2023-11-28 35.64 35.85 34.91 35.75 0.7M
2023-11-27 36.82 37.95 34.87 35.65 1.6M
2023-11-24 36.11 36.47 35.18 35.44 0.8M
2023-11-23 35.70 37.03 35.10 36.47 1.3M
2023-11-22 35.98 36.30 35.35 35.56 0.8M
2023-11-21 36.53 36.89 35.71 36.05 1.3M
2023-11-20 39.50 39.54 36.39 36.40 1.2M
2023-11-17 38.49 38.60 37.56 38.39 0.7M
2023-11-16 37.63 38.45 37.00 38.16 0.9M
2023-11-15 37.20 37.88 37.06 37.71 1.0M
2023-11-14 35.78 37.00 35.78 36.82 0.7M
2023-11-13 35.55 36.33 34.91 36.32 0.7M
2023-11-10 36.26 36.26 35.50 35.53 0.8M
2023-11-09 36.49 36.64 35.80 36.10 0.8M
2023-11-08 37.39 37.69 36.39 36.50 1.1M
2023-11-07 36.05 37.58 35.73 37.41 0.8M
2023-11-06 34.83 36.94 34.50 36.33 1.1M
2023-11-03 35.80 35.80 34.69 34.84 0.6M
2023-11-02 36.00 36.14 35.30 35.37 0.8M
2023-11-01 36.19 36.34 35.21 36.20 1.0M
2023-10-31 36.90 36.99 35.20 36.15 1.4M
2023-10-30 35.40 37.86 35.11 37.26 2.1M
2023-10-27 35.08 36.15 34.81 35.55 1.1M
2023-10-26 36.11 36.60 34.94 35.08 1.8M
2023-10-25 34.28 36.88 34.28 36.30 3.4M
2023-10-24 33.40 34.45 32.10 33.98 1.9M
2023-10-23 33.43 34.27 32.63 32.94 1.5M
2023-10-20 33.06 34.31 32.63 33.43 1.7M
2023-10-19 33.09 34.13 32.59 33.28 1.6M
2023-10-18 33.88 34.04 33.12 33.12 1.2M
2023-10-17 33.69 34.60 33.10 34.12 1.8M
2023-10-16 33.06 34.11 33.06 33.78 1.4M
2023-10-13 33.84 33.84 31.83 32.71 1.3M
2023-10-12 32.72 34.78 32.20 32.68 2.4M
2023-10-11 32.30 32.63 31.65 32.15 0.7M
2023-10-10 30.61 32.90 30.61 32.41 2.4M
2023-10-09 31.00 31.55 30.10 31.15 1.5M
2023-09-28 30.69 30.88 30.39 30.70 1.3M
2023-09-27 29.80 30.67 29.41 30.40 1.6M
2023-09-26 28.50 30.18 28.18 29.76 1.7M
2023-09-25 27.10 29.10 27.04 28.75 1.8M
2023-09-22 25.71 27.42 25.71 27.20 1.2M
2023-09-21 25.90 26.50 25.88 26.01 0.4M
2023-09-20 26.35 26.49 25.98 26.02 0.4M
2023-09-19 26.94 26.94 26.15 26.24 0.3M
2023-09-18 26.40 27.25 25.81 26.66 0.4M
2023-09-15 26.50 26.50 25.92 26.13 0.4M
2023-09-14 26.49 26.58 26.09 26.24 0.4M
2023-09-13 27.30 27.30 26.24 26.47 0.5M
2023-09-12 27.78 27.78 27.00 27.14 0.3M
2023-09-11 26.98 27.89 26.72 27.58 0.8M
2023-09-08 27.30 27.30 26.56 26.64 0.5M
2023-09-07 27.89 27.90 26.80 26.92 0.8M
2023-09-06 27.89 27.89 27.36 27.66 0.5M
2023-09-05 28.24 28.49 27.50 27.51 0.7M
2023-09-04 27.89 28.36 27.81 28.14 0.8M
2023-09-01 28.01 28.29 27.76 27.90 0.3M
2023-08-31 28.31 28.40 28.01 28.12 0.4M
2023-08-30 28.64 28.73 28.14 28.45 0.6M
2023-08-29 27.50 28.43 26.50 28.30 1.0M
2023-08-28 28.00 28.00 26.45 26.61 0.8M
2023-08-25 27.90 29.07 26.11 26.26 1.5M
2023-08-24 27.83 27.83 27.00 27.61 0.4M
2023-08-23 28.36 28.36 27.30 27.49 0.5M
2023-08-22 28.91 28.92 27.39 27.88 0.7M
2023-08-21 28.64 28.68 28.09 28.34 0.4M
2023-08-18 28.01 28.75 27.93 28.23 0.3M
2023-08-17 27.51 28.00 27.25 27.96 0.3M
2023-08-16 27.49 28.00 27.28 27.71 0.6M
2023-08-15 27.81 28.28 27.49 27.52 0.4M
2023-08-14 28.30 28.30 27.78 28.09 0.3M
2023-08-11 28.88 28.88 28.08 28.08 0.4M
2023-08-10 28.36 28.97 28.36 28.57 0.3M
2023-08-09 29.01 29.38 28.55 28.59 0.4M
2023-08-08 29.29 29.34 28.85 28.96 0.3M
2023-08-07 29.22 29.71 29.16 29.36 0.3M
2023-08-04 29.80 30.14 29.33 29.35 0.5M
2023-08-03 30.21 30.49 29.68 29.70 0.4M
2023-08-02 30.13 30.50 29.89 30.16 0.6M
2023-08-01 30.56 30.98 30.03 30.08 0.6M
2023-07-31 30.43 31.30 30.15 30.59 0.6M
2023-07-28 30.07 30.89 30.01 30.38 0.6M
2023-07-27 30.09 31.24 30.07 30.37 0.6M
2023-07-26 30.33 31.00 30.21 30.43 0.5M
2023-07-25 30.18 31.45 29.80 30.58 1.3M
2023-07-24 29.63 30.31 29.33 29.95 0.8M
2023-07-21 30.30 30.57 29.86 29.97 0.7M
2023-07-20 30.74 31.07 30.14 30.14 0.6M
2023-07-19 30.58 31.20 30.46 31.10 1.0M
2023-07-18 31.20 31.51 30.17 31.04 1.3M
2023-07-17 42.71 42.88 42.00 42.84 0.7M
2023-07-14 43.02 43.54 42.57 42.65 0.6M
2023-07-13 43.20 43.60 42.53 43.01 0.9M
2023-07-12 43.58 43.74 42.57 42.74 0.5M
2023-07-11 42.96 43.56 42.59 43.16 0.6M
2023-07-10 42.46 43.61 42.34 42.91 0.8M
2023-07-07 43.48 44.00 42.68 42.79 0.9M
2023-07-06 42.18 43.87 42.06 43.48 1.7M
2023-07-05 40.96 44.77 40.80 42.11 1.8M
2023-07-04 39.67 42.20 39.51 41.20 1.3M
2023-07-03 38.95 40.12 38.95 39.85 0.8M
2023-06-30 37.85 39.25 37.71 38.99 0.6M
2023-06-29 37.99 38.34 37.70 37.92 0.4M
2023-06-28 37.19 38.35 36.76 37.70 0.6M
2023-06-27 36.68 37.64 36.02 37.47 0.5M
2023-06-26 36.80 36.85 36.01 36.50 0.4M
2023-06-21 36.61 37.89 36.60 36.61 0.5M
2023-06-20 36.66 37.09 36.56 36.75 0.2M
2023-06-19 37.52 37.52 36.80 36.94 0.4M
2023-06-16 37.22 37.65 36.88 37.52 0.4M
2023-06-15 36.11 37.52 36.11 37.21 0.6M
2023-06-14 36.19 36.86 35.68 36.56 0.5M
2023-06-13 36.25 36.42 35.60 35.78 0.4M
2023-06-12 35.51 36.18 35.38 36.14 0.2M
2023-06-09 35.99 36.36 35.56 35.70 0.3M
2023-06-08 36.24 36.63 35.83 35.83 0.3M
2023-06-07 36.54 36.83 36.16 36.36 0.2M
2023-06-06 37.65 37.65 36.41 36.41 0.4M
2023-06-05 38.30 38.30 37.17 37.28 0.3M
2023-06-02 36.92 37.98 36.84 37.62 0.5M
2023-06-01 36.84 37.49 36.38 36.95 0.4M
2023-05-31 36.93 37.10 36.26 36.42 0.4M
2023-05-30 37.90 37.90 36.66 36.87 0.3M
2023-05-29 37.44 38.38 37.05 37.35 0.4M
2023-05-26 37.85 38.34 37.25 38.00 0.5M
2023-05-25 38.23 38.59 37.50 38.07 0.4M
2023-05-24 38.29 39.05 38.21 38.25 0.6M
2023-05-23 39.56 39.90 38.74 38.87 0.7M
2023-05-22 39.60 40.25 39.26 39.88 0.4M
2023-05-19 40.22 40.26 39.00 39.68 0.7M
2023-05-18 40.40 41.50 40.05 40.36 0.8M
2023-05-17 40.24 41.50 40.01 40.40 0.7M
2023-05-16 39.70 42.10 39.25 40.48 1.8M
2023-05-15 37.65 40.06 37.36 39.79 1.1M
2023-05-12 38.11 39.01 37.50 38.03 0.6M
2023-05-11 39.50 40.13 38.65 38.75 0.6M
2023-05-10 38.06 40.20 38.06 39.58 1.3M
2023-05-09 38.55 38.57 37.10 37.32 0.3M
2023-05-08 38.98 39.72 38.45 38.64 0.4M
2023-05-05 39.00 39.32 37.88 39.20 0.8M
2023-05-04 38.81 38.81 38.03 38.48 0.6M
2023-04-28 39.01 39.46 38.11 38.81 1.0M
2023-04-27 37.72 39.21 37.40 38.86 0.8M
2023-04-26 34.30 37.94 34.30 37.69 1.1M
2023-04-25 36.40 36.40 34.19 34.68 0.4M
2023-04-24 36.70 36.70 35.45 35.90 0.4M
2023-04-21 36.51 37.14 36.05 36.70 0.3M
2023-04-20 37.45 37.59 36.65 36.92 0.3M
2023-04-19 38.13 38.13 37.00 37.44 0.4M
2023-04-18 38.55 38.82 37.68 37.76 0.5M
2023-04-17 38.99 39.33 38.21 38.28 0.3M
2023-04-14 38.35 39.68 38.35 38.99 0.6M
2023-04-13 39.34 39.50 38.20 38.31 0.3M
2023-04-12 39.21 39.40 38.51 38.77 0.4M
2023-04-11 40.38 40.38 39.10 39.26 0.5M
2023-04-10 40.78 40.96 39.42 40.09 0.5M
2023-04-07 41.43 41.78 40.80 40.81 0.5M
2023-04-06 41.32 41.93 41.09 41.63 0.3M
2023-04-04 41.79 41.99 40.80 41.74 0.8M
2023-04-03 40.94 41.58 40.20 41.50 0.6M
2023-03-31 41.90 41.98 40.96 41.10 0.4M
2023-03-30 40.72 41.76 40.26 41.63 0.8M
2023-03-29 40.65 40.93 40.00 40.82 0.5M
2023-03-28 41.64 41.64 40.39 40.65 0.6M
2023-03-27 41.36 41.88 40.22 41.34 0.8M
2023-03-24 41.81 42.09 41.15 41.36 0.8M
2023-03-23 41.80 41.83 40.73 41.56 0.9M
2023-03-22 42.50 42.96 41.27 41.39 0.8M
2023-03-21 40.78 42.30 40.50 42.11 0.9M
2023-03-20 40.24 41.33 38.60 40.88 1.3M
2023-03-17 38.46 40.40 38.46 39.84 0.6M
2023-03-16 39.40 40.19 38.28 38.74 1.0M
2023-03-15 39.60 40.47 39.08 39.50 1.0M
2023-03-14 41.44 41.44 39.34 39.87 1.4M
2023-03-13 41.72 43.42 41.17 41.55 0.9M
2023-03-10 40.55 42.39 40.55 42.06 1.3M
2023-03-09 42.46 42.48 41.15 41.38 0.6M
2023-03-08 41.05 41.85 40.84 41.85 0.5M
2023-03-07 42.26 42.79 41.49 41.58 0.8M
2023-03-06 41.30 41.97 40.60 41.75 0.7M
2023-03-03 41.80 43.45 40.88 40.98 1.2M
2023-03-02 42.65 43.23 41.90 42.30 1.1M
2023-03-01 41.17 42.08 40.60 41.78 1.1M
2023-02-28 40.98 41.49 39.60 40.85 1.8M
2023-02-27 41.50 41.55 40.70 41.28 0.9M
2023-02-24 42.58 42.58 41.26 41.40 1.1M
2023-02-23 41.26 42.89 41.26 42.29 0.9M
2023-02-22 42.00 42.50 41.20 41.68 1.0M
2023-02-21 44.12 44.69 41.61 42.13 2.2M
2023-02-20 44.11 45.90 43.90 44.14 1.4M
2023-02-17 44.18 44.70 42.57 43.90 2.1M
2023-02-16 46.18 47.84 43.29 43.31 2.8M
2023-02-15 47.03 47.08 45.66 46.34 2.5M
2023-02-14 45.30 48.74 44.48 47.64 4.8M
2023-02-13 44.24 45.38 43.33 45.38 2.5M
2023-02-10 46.79 46.96 44.00 44.86 3.0M
2023-02-09 49.00 49.28 45.45 46.98 4.2M
2023-02-08 45.65 51.65 44.45 49.62 5.1M
2023-02-07 42.57 45.00 42.53 44.59 2.9M
2023-02-06 43.49 43.60 41.68 43.00 2.2M
2023-02-03 40.00 42.50 40.00 42.12 3.3M
2023-02-02 39.80 40.40 39.62 39.91 0.7M
2023-02-01 38.13 40.59 38.13 39.85 1.6M
2023-01-31 38.20 38.20 37.49 37.75 0.2M
2023-01-30 38.30 38.30 37.06 37.90 0.5M
2023-01-20 37.83 38.05 37.33 37.39 0.3M
2023-01-19 37.72 38.14 37.68 37.83 0.3M
2023-01-18 36.44 38.29 36.14 38.10 1.4M
2023-01-17 36.60 37.28 36.04 36.09 0.3M
2023-01-16 36.34 36.92 35.89 36.46 0.2M
2023-01-13 36.20 36.30 35.82 35.98 0.2M
2023-01-12 36.10 36.45 35.80 36.03 0.2M
2023-01-11 36.70 36.99 36.25 36.25 0.2M
2023-01-10 37.65 37.65 36.66 36.80 0.1M
2023-01-09 37.80 37.80 37.11 37.15 0.2M
2023-01-06 37.40 37.93 37.30 37.47 0.2M
2023-01-05 37.73 37.95 37.35 37.60 0.2M
2023-01-04 37.93 38.41 37.59 37.63 0.3M
2023-01-03 37.82 38.30 37.55 37.93 0.4M