Space Appliance A

002025
🏛️ china →
49.17
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
2021-12-31 84.52 85.50 81.69 83.95 4.1M
2021-12-30 80.50 85.79 79.28 84.52 6.2M
2021-12-29 80.47 81.56 79.20 80.62 3.2M
2021-12-28 78.97 81.20 76.45 80.10 4.4M
2021-12-27 77.73 79.50 75.89 78.69 4.0M
2021-12-24 77.68 80.50 77.44 78.71 3.5M
2021-12-23 76.25 79.95 76.10 77.84 3.1M
2021-12-22 77.34 77.50 75.03 77.10 2.9M
2021-12-21 75.37 77.39 74.20 76.78 2.9M
2021-12-20 75.98 77.50 74.70 75.50 3.6M
2021-12-17 78.01 78.77 71.23 75.55 3.1M
2021-12-16 76.13 78.54 76.13 78.02 4.3M
2021-12-15 75.31 76.57 74.75 76.13 3.6M
2021-12-14 73.34 77.45 72.84 75.30 6.4M
2021-12-13 73.58 74.08 72.52 73.35 6.1M
2021-12-10 75.13 75.13 72.73 74.15 8.1M
2021-12-09 78.31 78.31 74.09 75.14 8.3M
2021-12-08 77.00 80.99 76.85 78.46 5.5M
2021-12-07 79.65 79.65 76.00 76.32 5.3M
2021-12-06 78.00 80.89 76.96 79.19 5.5M
2021-12-03 77.96 79.68 77.70 78.13 3.6M
2021-12-02 80.50 80.50 76.91 78.33 4.1M
2021-12-01 80.90 82.65 78.88 79.69 4.6M
2021-11-30 81.46 83.00 79.23 81.92 5.8M
2021-11-29 76.37 81.16 76.32 80.97 5.6M
2021-11-26 77.28 78.00 76.11 77.80 2.5M
2021-11-25 77.23 78.90 74.37 77.94 7.1M
2021-11-24 79.82 79.82 76.95 77.07 4.4M
2021-11-23 83.45 83.77 79.10 79.47 7.6M
2021-11-22 77.85 84.50 77.11 83.45 7.3M
2021-11-19 78.31 79.81 76.05 77.81 5.2M
2021-11-18 74.50 81.29 74.50 79.03 9.4M
2021-11-17 76.22 76.66 72.57 75.72 8.6M
2021-11-16 80.70 81.70 74.10 75.17 12.0M
2021-11-15 81.50 83.50 78.70 82.27 7.7M
2021-11-12 78.89 82.15 78.85 80.52 4.1M
2021-11-11 77.99 80.15 76.33 79.20 4.2M
2021-11-10 78.60 80.73 77.25 78.37 6.2M
2021-11-09 75.32 82.30 75.30 79.49 9.3M
2021-11-08 73.92 76.86 72.48 76.30 5.1M
2021-11-05 74.90 75.49 72.06 73.80 5.7M
2021-11-04 74.00 75.30 72.98 75.00 7.0M
2021-11-03 72.97 75.00 70.78 74.16 6.3M
2021-11-02 75.27 76.76 72.76 74.00 6.5M
2021-11-01 72.70 77.96 72.10 74.15 9.6M
2021-10-29 68.30 72.36 66.38 71.29 6.0M
2021-10-28 66.50 68.86 66.50 67.60 3.1M
2021-10-27 67.20 68.32 66.40 67.54 3.8M
2021-10-26 65.85 68.50 65.00 66.56 5.4M
2021-10-25 64.36 66.76 63.71 66.44 5.2M
2021-10-22 65.07 65.58 63.82 64.70 3.6M
2021-10-21 66.93 68.42 64.38 65.00 4.3M
2021-10-20 65.35 69.24 65.05 67.15 4.9M
2021-10-19 63.96 66.41 63.49 65.60 4.5M
2021-10-18 61.41 64.29 61.01 63.96 3.5M
2021-10-15 61.67 61.96 60.60 61.80 2.2M
2021-10-14 62.53 62.97 61.14 61.21 3.9M
2021-10-13 59.80 62.62 56.67 62.05 6.2M
2021-10-12 61.00 63.14 59.74 60.60 4.7M
2021-10-11 61.00 63.09 60.80 61.60 2.7M
2021-10-08 62.00 62.97 59.85 60.48 2.8M
2021-09-30 60.91 62.57 60.60 61.80 2.8M
2021-09-29 64.06 65.32 60.00 60.48 5.0M
2021-09-28 62.66 66.10 62.40 64.82 3.2M
2021-09-27 67.34 67.35 62.26 63.43 3.9M
2021-09-24 65.61 67.94 63.28 67.33 5.4M
2021-09-23 64.81 66.49 64.08 65.34 4.1M
2021-09-22 64.66 66.98 62.61 65.00 3.8M
2021-09-17 64.60 66.24 63.30 65.00 5.3M
2021-09-16 65.00 66.30 64.11 64.30 3.7M
2021-09-15 63.76 64.60 62.81 64.22 3.2M
2021-09-14 62.45 65.25 62.40 63.00 4.3M
2021-09-13 63.39 63.95 61.80 62.44 3.2M
2021-09-10 64.29 65.88 62.81 63.90 4.2M
2021-09-09 63.10 64.32 61.08 63.88 3.8M
2021-09-08 66.88 67.23 63.41 64.06 4.4M
2021-09-07 62.95 68.08 62.95 67.11 5.6M
2021-09-06 61.42 64.33 61.01 63.60 5.1M
2021-09-03 62.69 63.40 59.05 61.94 7.1M
2021-09-02 63.00 64.55 62.05 62.72 3.0M
2021-09-01 67.39 67.70 61.38 62.93 7.5M
2021-08-31 68.80 69.07 67.01 67.67 3.1M
2021-08-30 66.98 69.25 66.52 68.29 5.8M
2021-08-27 67.13 68.31 65.58 66.08 3.9M
2021-08-26 67.20 69.10 64.81 67.65 7.5M
2021-08-25 68.88 69.60 66.38 67.08 4.7M
2021-08-24 67.00 70.26 64.30 69.19 9.7M
2021-08-23 67.00 70.58 66.12 69.08 7.5M
2021-08-20 67.00 68.68 64.80 65.73 7.5M
2021-08-19 65.62 67.98 64.10 67.75 7.5M
2021-08-18 61.89 65.96 61.72 65.68 9.0M
2021-08-17 62.50 63.18 61.05 61.68 5.7M
2021-08-16 63.70 64.27 61.73 62.42 7.3M
2021-08-13 64.80 66.38 63.11 63.66 5.8M
2021-08-12 66.44 67.04 63.56 65.00 8.0M
2021-08-11 67.51 68.40 66.00 66.45 5.6M
2021-08-10 64.84 69.48 64.11 67.55 9.3M
2021-08-09 63.85 66.05 62.80 65.19 7.4M
2021-08-06 63.00 66.00 62.05 63.87 5.5M
2021-08-05 62.05 66.08 61.50 63.03 6.9M
2021-08-04 60.83 62.89 60.24 62.75 4.5M
2021-08-03 63.95 64.25 60.68 61.07 4.6M
2021-08-02 62.60 66.19 62.60 64.28 6.6M
2021-07-30 60.94 65.30 60.11 62.60 7.2M
2021-07-29 58.79 61.30 58.79 61.25 6.2M
2021-07-28 58.65 60.90 55.75 58.09 7.7M
2021-07-27 60.20 61.62 58.90 59.78 11.2M
2021-07-26 56.34 61.00 55.80 60.09 14.0M
2021-07-23 56.43 58.06 54.00 56.66 7.3M
2021-07-22 55.44 56.80 54.20 56.80 5.3M
2021-07-21 54.46 55.85 54.33 55.80 6.0M
2021-07-20 54.55 55.16 53.25 54.42 4.7M
2021-07-19 55.53 56.48 54.05 55.29 6.4M
2021-07-16 54.05 56.65 53.71 55.11 11.2M
2021-07-15 55.24 56.60 53.41 54.18 6.2M
2021-07-14 56.32 56.44 53.76 55.24 7.6M
2021-07-13 60.51 60.51 56.10 56.50 9.1M
2021-07-12 58.57 61.40 56.46 59.53 9.1M
2021-07-09 55.22 60.69 54.86 58.11 15.1M
2021-07-08 50.30 55.22 50.05 55.22 10.2M
2021-07-07 47.50 50.78 47.18 50.20 5.4M
2021-07-06 46.88 48.55 45.51 47.50 4.2M
2021-07-05 47.05 47.50 46.26 46.42 3.5M
2021-07-02 48.77 49.11 46.25 46.91 4.7M
2021-07-01 50.50 50.55 48.70 48.77 2.7M
2021-06-30 49.83 50.87 49.44 50.17 3.2M
2021-06-29 51.00 51.48 49.20 49.38 3.6M
2021-06-28 51.45 51.90 50.85 51.39 2.3M
2021-06-25 50.80 51.66 49.64 51.50 4.1M
2021-06-24 52.72 53.37 51.08 51.38 3.4M
2021-06-23 52.30 53.30 51.40 52.40 3.3M
2021-06-22 51.88 52.88 51.06 52.30 4.3M
2021-06-21 50.00 52.19 49.68 51.89 6.3M
2021-06-18 48.10 50.90 47.80 50.00 4.7M
2021-06-17 48.50 49.09 47.28 48.10 3.3M
2021-06-16 49.20 49.78 47.47 48.11 4.2M
2021-06-15 50.11 50.80 49.13 49.20 2.9M
2021-06-11 52.60 52.60 50.22 50.29 5.0M
2021-06-10 52.20 53.50 51.66 52.80 3.6M
2021-06-09 52.48 52.76 51.41 52.37 5.3M
2021-06-08 50.99 52.50 50.30 51.45 4.0M
2021-06-07 50.19 51.84 50.19 51.19 3.7M
2021-06-04 49.64 51.47 49.08 50.19 3.7M
2021-06-03 50.96 51.08 49.20 49.60 4.0M
2021-06-02 51.35 52.02 50.70 50.71 3.2M
2021-06-01 53.15 54.16 51.05 51.55 6.9M
2021-05-31 50.00 53.21 50.00 53.15 6.7M
2021-05-28 49.28 50.02 48.95 49.69 3.7M
2021-05-27 49.40 50.38 48.71 49.58 2.7M
2021-05-26 49.12 50.37 49.12 49.44 4.7M
2021-05-25 46.55 49.45 46.20 49.12 6.8M
2021-05-24 45.25 46.73 45.10 46.56 3.5M
2021-05-21 46.51 46.81 45.12 45.23 3.0M
2021-05-20 47.10 47.45 46.30 46.58 3.4M
2021-05-19 48.00 48.09 47.16 47.30 3.6M
2021-05-18 46.47 48.58 45.86 48.20 6.3M
2021-05-17 47.25 48.31 46.10 46.75 5.7M
2021-05-14 43.99 47.12 43.83 47.12 8.0M
2021-05-13 44.10 44.82 43.89 44.15 1.8M
2021-05-12 44.90 45.00 43.93 44.38 2.5M
2021-05-11 43.60 45.25 43.30 44.92 4.2M
2021-05-10 44.09 44.19 42.45 43.68 3.3M
2021-05-07 45.40 45.45 43.80 43.89 3.7M
2021-05-06 44.20 46.15 43.51 45.38 6.0M
2021-04-30 45.00 45.00 43.00 44.22 5.2M
2021-04-29 43.63 45.35 43.53 44.58 5.9M
2021-04-28 42.80 44.01 42.49 43.64 5.3M
2021-04-27 43.29 43.68 41.92 42.80 5.9M
2021-04-26 42.51 44.24 42.50 43.01 6.4M
2021-04-23 42.87 43.05 41.90 42.50 4.8M
2021-04-22 43.13 43.66 42.53 42.76 4.3M
2021-04-21 44.10 44.19 42.51 43.13 9.1M
2021-04-20 44.77 45.08 44.26 44.27 4.4M
2021-04-19 44.75 45.24 43.99 45.13 4.6M
2021-04-16 45.50 45.60 44.00 44.74 3.5M
2021-04-15 45.53 46.13 44.80 45.14 3.5M
2021-04-14 46.00 46.84 44.87 45.56 7.3M
2021-04-13 44.97 46.26 43.13 45.98 10.1M
2021-04-12 49.30 49.70 45.70 46.15 6.5M
2021-04-09 48.88 50.31 47.60 49.46 9.1M
2021-04-08 47.18 47.55 46.65 47.04 2.2M
2021-04-07 48.58 49.00 46.91 47.55 2.3M
2021-04-06 48.63 49.45 47.63 48.55 2.7M
2021-04-02 47.26 49.33 47.01 47.85 3.2M
2021-04-01 46.93 48.00 46.50 47.23 2.3M
2021-03-31 49.89 49.89 46.85 47.06 4.2M
2021-03-30 49.04 50.99 48.55 49.54 4.6M
2021-03-29 47.27 49.69 47.27 49.32 3.5M
2021-03-26 45.95 47.50 45.79 47.28 2.8M
2021-03-25 44.70 46.68 44.43 45.95 3.2M
2021-03-24 45.60 46.20 44.03 44.70 2.4M
2021-03-23 46.50 47.40 45.34 45.86 3.4M
2021-03-22 44.99 47.03 44.31 46.50 4.0M
2021-03-19 44.80 46.19 44.10 45.15 5.3M
2021-03-18 44.70 45.58 44.68 45.15 2.2M
2021-03-17 44.50 45.50 43.83 44.83 2.9M
2021-03-16 45.24 45.92 44.20 44.50 4.0M
2021-03-15 45.50 46.87 44.82 45.23 4.6M
2021-03-12 46.06 46.10 44.30 45.46 3.5M
2021-03-11 45.30 46.79 44.95 46.28 3.6M
2021-03-10 45.50 46.15 44.66 44.92 5.7M
2021-03-09 46.50 47.12 43.13 44.35 7.6M
2021-03-08 53.20 53.36 47.55 47.55 7.8M
2021-03-05 54.06 54.06 52.30 52.83 5.0M
2021-03-04 55.29 55.80 54.00 54.42 3.6M
2021-03-03 53.92 56.11 53.30 55.80 3.5M
2021-03-02 55.81 55.81 53.71 54.77 5.0M
2021-03-01 56.84 57.05 54.59 55.44 7.3M
2021-02-26 54.27 56.98 53.10 54.68 5.3M
2021-02-25 52.60 55.35 52.20 55.05 7.5M
2021-02-24 53.47 54.25 52.00 52.64 5.2M
2021-02-23 51.60 54.08 51.11 52.98 7.2M
2021-02-22 54.66 54.79 51.50 52.19 8.1M
2021-02-19 55.00 55.48 52.91 54.69 6.9M
2021-02-18 57.15 58.32 53.65 54.69 9.5M
2021-02-10 58.80 58.85 55.24 56.90 9.7M
2021-02-09 55.06 59.14 54.95 58.79 5.9M
2021-02-08 55.05 55.90 53.39 54.33 6.1M
2021-02-05 57.45 57.99 55.03 55.69 5.7M
2021-02-04 57.80 59.90 56.20 56.88 5.9M
2021-02-03 60.17 61.18 58.00 58.49 6.1M
2021-02-02 56.45 60.90 55.58 59.84 11.6M
2021-02-01 54.43 56.99 54.43 55.40 5.0M
2021-01-29 57.16 57.68 53.20 54.67 7.8M
2021-01-28 57.77 59.53 56.30 56.73 6.4M
2021-01-27 56.50 59.58 56.21 58.56 10.5M
2021-01-26 62.41 62.90 57.33 57.33 8.3M
2021-01-25 63.08 66.31 62.98 63.70 8.8M
2021-01-22 61.04 63.98 60.50 63.09 6.7M
2021-01-21 58.70 61.44 58.61 61.25 6.3M
2021-01-20 59.80 60.49 59.00 59.82 4.7M
2021-01-19 62.12 62.28 59.64 59.72 5.8M
2021-01-18 59.56 63.33 59.55 61.52 6.7M
2021-01-15 60.38 60.47 56.92 59.32 7.1M
2021-01-14 62.56 63.49 58.95 59.41 9.1M
2021-01-13 64.47 65.46 62.29 63.08 7.7M
2021-01-12 61.90 64.27 60.91 63.80 9.5M
2021-01-11 65.78 65.97 59.98 61.02 13.1M
2021-01-08 69.53 70.93 64.20 64.60 11.2M
2021-01-07 68.88 69.98 66.36 69.51 7.7M
2021-01-06 67.97 72.00 67.05 68.71 9.3M
2021-01-05 70.85 71.05 65.89 68.00 10.6M
2021-01-04 66.98 71.50 66.00 71.10 9.1M