Smartgiant Tech

688115
🏛️ china →
56.20
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 38.85 39.09 38.60 38.75 0.1M
2022-12-29 38.94 39.33 38.48 38.81 0.2M
2022-12-28 39.51 39.80 38.29 38.94 0.6M
2022-12-27 39.53 40.24 39.29 39.98 0.3M
2022-12-26 38.64 39.78 38.62 39.46 0.2M
2022-12-23 38.50 38.88 38.21 38.62 0.1M
2022-12-22 39.42 39.88 38.57 38.61 0.2M
2022-12-21 40.19 40.86 39.01 39.44 0.4M
2022-12-20 40.13 41.29 40.13 40.60 0.2M
2022-12-19 40.99 41.19 40.13 40.37 0.2M
2022-12-16 42.60 42.60 40.57 41.40 0.4M
2022-12-15 42.32 43.14 41.99 42.90 0.2M
2022-12-14 42.80 43.34 42.35 42.53 0.4M
2022-12-13 43.50 43.50 42.13 42.17 0.4M
2022-12-12 43.43 43.55 42.38 43.32 0.4M
2022-12-09 42.90 43.61 42.70 43.00 0.3M
2022-12-08 43.40 43.61 42.83 43.00 0.3M
2022-12-07 44.09 44.10 43.38 43.50 0.5M
2022-12-06 43.72 44.66 43.57 44.09 0.5M
2022-12-05 45.01 45.70 43.34 43.91 1.0M
2022-12-02 44.63 46.12 44.45 45.27 0.7M
2022-12-01 44.89 45.48 44.59 44.65 0.7M
2022-11-30 46.88 46.92 44.26 44.44 1.1M
2022-11-29 46.51 47.72 45.88 47.15 0.6M
2022-11-28 48.03 48.03 46.05 46.44 0.4M
2022-11-25 48.99 49.09 47.11 47.37 0.6M
2022-11-24 49.56 49.71 48.30 48.78 0.4M
2022-11-23 50.00 50.19 46.99 49.11 0.9M
2022-11-22 51.22 52.12 49.46 50.21 0.6M
2022-11-21 51.86 52.57 50.51 51.48 0.6M
2022-11-18 52.28 55.68 51.68 51.86 1.4M
2022-11-17 51.50 52.98 50.70 52.22 1.1M
2022-11-16 50.88 52.21 49.00 51.72 1.6M
2022-11-15 44.13 49.88 44.04 49.88 1.8M
2022-11-14 46.50 46.90 44.25 44.80 1.3M
2022-11-11 47.85 50.15 46.60 46.68 1.6M
2022-11-10 47.52 48.18 46.05 46.92 1.3M
2022-11-09 46.99 49.29 46.41 47.52 2.0M
2022-11-08 47.53 49.98 45.53 46.98 2.8M
2022-11-07 46.33 47.98 45.50 46.47 1.2M
2022-11-04 45.48 47.15 44.99 46.24 1.0M
2022-11-03 44.30 45.50 43.58 45.29 0.8M
2022-11-02 42.65 46.30 42.24 44.30 1.9M
2022-11-01 41.10 42.69 40.49 42.65 1.2M
2022-10-31 42.20 43.90 39.98 41.01 1.9M
2022-10-28 46.18 47.13 43.89 44.15 1.0M
2022-10-27 49.46 49.79 45.68 45.82 1.1M
2022-10-26 47.05 48.67 46.45 48.18 1.1M
2022-10-25 46.70 48.88 45.29 47.00 1.1M
2022-10-24 48.15 51.80 48.00 48.18 2.0M
2022-10-21 45.50 48.68 43.32 48.17 1.6M
2022-10-20 44.00 45.71 43.18 44.90 0.8M
2022-10-19 44.83 45.00 43.52 43.80 0.8M
2022-10-18 46.81 46.81 43.80 44.60 0.9M
2022-10-17 41.18 46.17 40.70 45.98 1.4M
2022-10-14 40.69 41.72 40.40 41.30 0.3M
2022-10-13 40.25 41.53 39.46 40.45 0.3M
2022-10-12 38.36 40.35 37.60 40.26 0.4M
2022-10-11 38.99 38.99 37.66 38.12 0.3M
2022-10-10 38.80 39.81 38.22 38.50 0.2M
2022-09-30 41.14 41.47 39.51 39.60 0.3M
2022-09-29 41.60 41.86 40.78 41.06 0.3M
2022-09-28 43.39 43.39 41.11 41.17 0.3M
2022-09-27 42.73 43.30 42.18 43.15 0.2M
2022-09-26 42.34 43.31 41.68 42.41 0.2M
2022-09-23 44.30 44.40 42.18 42.35 0.3M
2022-09-22 43.00 44.93 43.00 44.11 0.3M
2022-09-21 43.74 44.01 42.68 43.40 0.3M
2022-09-20 42.50 44.18 42.00 43.43 0.5M
2022-09-19 42.56 43.01 41.52 42.21 0.4M
2022-09-16 43.03 44.13 42.72 42.75 0.3M
2022-09-15 45.58 45.62 42.69 43.59 0.6M
2022-09-14 45.01 46.67 44.70 45.62 0.5M
2022-09-13 46.00 47.31 45.67 46.20 0.3M
2022-09-09 46.61 46.66 45.35 45.89 0.4M
2022-09-08 48.80 48.90 45.90 46.16 0.8M
2022-09-07 47.60 49.75 47.60 48.61 0.5M
2022-09-06 48.00 49.46 47.00 48.16 0.6M
2022-09-05 50.69 50.69 47.69 48.09 0.5M
2022-09-02 50.10 50.80 48.50 50.33 0.7M
2022-09-01 50.04 52.90 49.20 49.78 0.6M
2022-08-31 49.88 51.49 49.15 50.59 0.7M
2022-08-30 49.81 52.75 49.81 50.60 0.5M
2022-08-29 51.18 53.48 48.20 51.35 0.5M
2022-08-26 53.66 54.86 51.11 51.20 0.6M
2022-08-25 59.44 59.44 52.00 53.87 1.3M
2022-08-24 63.11 64.00 58.08 58.08 0.9M
2022-08-23 64.80 64.99 62.67 63.05 0.4M
2022-08-22 64.71 66.42 63.01 64.40 0.6M
2022-08-19 66.54 67.99 63.36 65.61 0.9M
2022-08-18 66.61 69.50 65.30 66.85 0.9M
2022-08-17 64.70 68.73 64.13 67.15 1.4M
2022-08-16 63.23 65.11 62.24 64.88 0.5M
2022-08-15 60.97 64.99 60.51 63.23 1.0M
2022-08-12 63.62 65.60 60.88 62.47 1.1M
2022-08-11 64.16 65.66 63.11 64.20 0.7M
2022-08-10 64.68 65.44 63.38 64.00 0.8M
2022-08-09 60.65 66.00 59.81 65.35 2.1M
2022-08-08 55.44 61.99 55.10 61.99 1.7M
2022-08-05 58.61 59.02 53.18 56.35 1.9M
2022-08-04 57.80 59.66 56.50 59.00 1.4M
2022-08-03 58.55 58.80 56.56 57.41 1.9M
2022-08-02 59.99 61.55 56.08 59.20 3.3M
2022-08-01 55.05 61.88 55.05 60.66 3.1M
2022-07-29 48.55 55.59 48.08 55.03 3.6M
2022-07-28 44.00 50.78 44.00 48.00 3.3M
2022-07-27 41.22 44.20 41.05 43.64 1.0M
2022-07-26 41.77 42.09 41.30 41.79 0.3M
2022-07-25 41.26 42.82 40.99 41.63 0.8M
2022-07-22 41.50 42.37 40.60 41.03 0.6M
2022-07-21 41.40 43.20 40.97 41.90 1.3M
2022-07-20 40.32 41.39 40.13 41.20 0.7M
2022-07-19 39.65 40.58 39.22 40.46 0.6M
2022-07-18 39.79 39.79 39.02 39.62 0.3M
2022-07-15 39.07 39.60 38.50 39.20 0.3M
2022-07-14 37.90 39.00 37.70 38.93 0.4M
2022-07-13 37.77 37.99 37.50 37.88 0.2M
2022-07-12 39.09 39.09 37.75 37.75 0.4M
2022-07-11 39.50 39.55 38.51 39.10 0.4M
2022-07-08 39.03 39.57 39.01 39.34 0.3M
2022-07-07 39.11 39.36 38.63 39.20 0.3M
2022-07-06 38.36 39.39 38.36 39.01 0.4M
2022-07-05 39.45 39.85 38.15 38.51 0.6M
2022-07-04 39.92 39.92 39.26 39.60 0.3M
2022-07-01 40.01 40.40 39.40 39.80 0.4M
2022-06-30 39.60 40.31 39.60 40.24 0.6M
2022-06-29 41.28 41.70 39.55 39.55 0.9M
2022-06-28 40.61 41.51 40.11 41.35 0.7M
2022-06-27 40.29 40.73 39.91 40.69 0.6M
2022-06-24 39.74 40.74 39.74 40.30 0.6M
2022-06-23 38.70 39.70 38.50 39.70 0.6M
2022-06-22 39.16 39.28 38.68 38.70 0.4M
2022-06-21 39.98 39.98 38.82 39.16 0.5M
2022-06-20 38.68 39.75 38.48 39.60 0.6M
2022-06-17 38.51 38.99 38.06 38.70 0.4M
2022-06-16 38.64 39.36 38.14 38.70 0.6M
2022-06-15 38.69 38.99 38.15 38.28 0.6M
2022-06-14 38.35 38.37 37.02 38.00 0.6M
2022-06-13 38.44 39.27 38.30 38.62 0.4M
2022-06-10 38.37 39.18 38.27 39.00 0.6M
2022-06-09 40.12 40.12 38.22 38.66 0.6M
2022-06-08 41.20 41.20 38.88 39.80 0.9M
2022-06-07 41.13 41.70 40.66 41.09 1.0M
2022-06-06 41.00 42.26 40.72 41.57 2.0M
2022-06-02 38.85 41.30 38.58 40.85 1.4M
2022-06-01 38.00 40.00 37.88 39.00 1.4M
2022-05-31 35.58 39.45 35.02 38.47 1.9M
2022-05-30 35.02 35.44 34.71 35.16 0.2M
2022-05-27 35.14 35.52 34.87 35.20 0.3M
2022-05-26 35.35 35.49 34.50 35.15 0.4M
2022-05-25 35.30 35.58 34.86 35.50 0.3M
2022-05-24 37.05 37.51 35.08 35.08 0.6M
2022-05-23 36.21 37.69 36.21 37.04 0.7M
2022-05-20 35.98 36.38 35.98 36.22 0.3M
2022-05-19 35.53 35.99 35.34 35.89 0.3M
2022-05-18 35.73 36.39 35.64 35.84 0.3M
2022-05-17 36.15 36.15 35.41 35.66 0.3M
2022-05-16 36.28 36.60 35.82 36.15 0.4M
2022-05-13 36.60 36.72 35.90 36.18 0.4M
2022-05-12 36.10 36.70 36.01 36.60 0.5M
2022-05-11 35.85 37.18 35.85 36.22 0.6M
2022-05-10 35.08 36.41 35.08 36.15 0.4M
2022-05-09 35.70 36.20 35.51 35.78 0.3M
2022-05-06 35.25 36.33 35.08 35.73 0.5M
2022-05-05 35.80 36.75 35.21 35.87 1.0M
2022-04-29 33.79 34.85 32.95 34.62 0.6M
2022-04-28 34.11 34.11 32.40 32.78 0.4M
2022-04-27 33.20 34.43 32.22 34.12 0.6M
2022-04-26 34.74 35.29 32.89 33.38 0.5M
2022-04-25 37.25 37.66 34.64 34.64 0.7M
2022-04-22 37.38 37.97 36.82 37.42 0.5M
2022-04-21 38.41 38.86 37.03 37.38 0.5M
2022-04-20 39.08 39.31 38.33 38.40 0.5M
2022-04-19 38.95 39.74 38.94 39.08 0.4M
2022-04-18 38.55 39.62 37.61 39.38 0.8M
2022-04-15 38.33 40.26 37.56 38.85 1.2M
2022-04-14 38.53 38.55 37.88 38.35 0.6M
2022-04-13 38.67 38.74 38.00 38.13 0.4M
2022-04-12 38.91 38.92 37.76 38.80 0.5M
2022-04-11 40.48 40.48 38.89 38.89 0.6M
2022-04-08 40.85 41.04 39.83 39.92 0.7M
2022-04-07 41.36 41.70 40.80 40.87 0.6M
2022-04-06 41.78 41.80 41.29 41.65 0.7M
2022-04-01 42.02 42.38 41.70 41.76 0.7M
2022-03-31 42.99 43.27 42.45 42.46 1.0M
2022-03-30 42.66 42.96 42.55 42.78 0.7M
2022-03-29 43.10 43.46 42.37 42.50 0.7M
2022-03-28 43.88 43.95 42.69 43.06 0.9M
2022-03-25 43.28 45.10 43.22 44.01 1.6M
2022-03-24 44.44 44.44 43.20 43.25 1.1M
2022-03-23 44.50 44.87 44.35 44.42 1.0M
2022-03-22 46.00 46.06 44.50 44.61 1.6M
2022-03-21 46.13 47.07 45.18 46.11 2.0M
2022-03-18 45.63 47.14 45.50 45.81 1.9M
2022-03-17 45.66 46.43 44.98 45.63 2.5M
2022-03-16 46.90 47.76 42.98 45.72 3.8M
2022-03-15 48.03 49.44 45.91 46.11 4.3M
2022-03-14 54.96 56.00 49.80 50.11 6.8M