Start Group

600734
🏛️ china →
3.69
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
2021-12-31 1.22 1.30 1.19 1.30 56.4M
2021-12-30 1.20 1.31 1.20 1.24 62.7M
2021-12-29 1.30 1.32 1.27 1.27 23.1M
2021-12-28 1.43 1.47 1.34 1.34 73.8M
2021-12-27 1.41 1.46 1.41 1.41 53.1M
2021-12-24 1.48 1.51 1.48 1.48 46.9M
2021-12-23 1.51 1.57 1.51 1.56 39.5M
2021-12-22 1.52 1.59 1.48 1.51 56.4M
2021-12-21 1.44 1.52 1.40 1.52 60.3M
2021-12-20 1.51 1.56 1.44 1.45 62.5M
2021-12-17 1.48 1.56 1.48 1.52 53.5M
2021-12-16 1.58 1.60 1.54 1.54 84.8M
2021-12-15 1.60 1.63 1.58 1.63 126.0M
2021-12-14 1.47 1.55 1.47 1.55 54.8M
2021-12-13 1.48 1.57 1.48 1.48 119.4M
2021-12-10 1.56 1.63 1.56 1.56 130.1M
2021-12-09 1.73 1.78 1.64 1.64 134.9M
2021-12-08 1.73 1.73 1.63 1.73 105.4M
2021-12-07 1.64 1.64 1.49 1.64 190.5M
2021-12-06 1.57 1.57 1.57 1.57 4.0M
2021-12-03 1.49 1.49 1.49 1.49 10.3M
2021-12-02 1.42 1.42 1.42 1.42 3.5M
2021-12-01 1.35 1.35 1.32 1.35 60.3M
2021-11-30 1.29 1.29 1.29 1.29 9.9M
2021-11-29 1.23 1.23 1.23 1.23 5.1M
2021-11-26 1.06 1.17 1.06 1.17 42.5M
2021-11-25 1.17 1.17 1.11 1.11 34.2M
2021-11-24 1.18 1.20 1.16 1.16 22.9M
2021-11-23 1.19 1.23 1.19 1.19 21.9M
2021-11-22 1.14 1.21 1.14 1.19 20.5M
2021-11-19 1.17 1.18 1.14 1.18 18.9M
2021-11-18 1.18 1.20 1.16 1.17 16.9M
2021-11-17 1.17 1.22 1.17 1.19 24.4M
2021-11-16 1.15 1.19 1.13 1.18 30.4M
2021-11-15 1.13 1.16 1.12 1.13 26.6M
2021-11-12 1.11 1.14 1.08 1.13 28.9M
2021-11-11 1.12 1.15 1.10 1.11 22.1M
2021-11-10 1.11 1.12 1.09 1.12 28.8M
2021-11-09 1.07 1.11 1.06 1.11 39.6M
2021-11-08 1.07 1.08 1.02 1.06 21.3M
2021-11-05 1.08 1.09 1.07 1.07 17.9M
2021-11-04 1.07 1.09 1.05 1.08 20.8M
2021-11-03 1.11 1.13 1.06 1.07 31.6M
2021-11-02 1.10 1.14 1.07 1.12 35.7M
2021-11-01 1.17 1.20 1.13 1.13 31.1M
2021-10-29 1.11 1.19 1.11 1.18 25.8M
2021-10-28 1.18 1.20 1.17 1.17 23.2M
2021-10-27 1.27 1.35 1.23 1.23 63.7M
2021-10-26 1.23 1.30 1.23 1.30 49.1M
2021-10-25 1.18 1.26 1.18 1.24 31.1M
2021-10-22 1.21 1.22 1.18 1.20 29.6M
2021-10-21 1.24 1.26 1.21 1.22 43.7M
2021-10-20 1.18 1.24 1.18 1.24 37.9M
2021-10-19 1.20 1.22 1.17 1.18 19.8M
2021-10-18 1.17 1.21 1.17 1.20 15.8M
2021-10-15 1.17 1.20 1.16 1.18 14.8M
2021-10-14 1.19 1.21 1.17 1.17 18.6M
2021-10-13 1.17 1.23 1.16 1.20 25.5M
2021-10-12 1.24 1.26 1.17 1.19 44.1M
2021-10-11 1.15 1.21 1.15 1.21 30.0M
2021-10-08 1.14 1.17 1.12 1.15 30.2M
2021-09-30 1.08 1.16 1.07 1.12 62.7M
2021-09-29 1.08 1.12 1.07 1.12 40.9M
2021-09-28 1.07 1.10 1.03 1.07 24.2M
2021-09-27 1.12 1.15 1.07 1.07 46.5M
2021-09-24 1.18 1.19 1.12 1.12 60.0M
2021-09-23 1.22 1.25 1.18 1.18 49.2M
2021-09-22 1.20 1.24 1.17 1.23 58.3M
2021-09-17 1.27 1.27 1.18 1.18 64.2M
2021-09-16 1.23 1.29 1.21 1.24 46.4M
2021-09-15 1.15 1.23 1.15 1.23 53.4M
2021-09-14 1.20 1.23 1.16 1.17 51.7M
2021-09-13 1.11 1.17 1.11 1.17 25.3M
2021-09-10 1.10 1.14 1.10 1.12 33.6M
2021-09-09 1.08 1.12 1.08 1.11 40.5M
2021-09-08 1.11 1.13 1.08 1.08 48.5M
2021-09-07 1.11 1.13 1.09 1.12 68.2M
2021-09-06 1.11 1.16 1.10 1.14 109.3M
2021-09-03 1.06 1.11 1.05 1.11 80.7M
2021-09-02 1.02 1.06 1.01 1.05 28.7M
2021-09-01 1.04 1.04 1.01 1.02 21.9M
2021-08-31 1.06 1.07 1.02 1.03 19.4M
2021-08-30 1.04 1.08 1.03 1.05 16.7M
2021-08-27 1.02 1.07 1.02 1.04 24.5M
2021-08-26 1.02 1.04 1.00 1.02 17.7M
2021-08-25 1.02 1.02 1.01 1.02 11.6M
2021-08-24 1.03 1.05 1.02 1.02 11.3M
2021-08-23 1.02 1.04 1.01 1.03 10.2M
2021-08-20 1.04 1.05 1.02 1.02 10.9M
2021-08-19 1.06 1.08 1.04 1.05 14.1M
2021-08-18 1.02 1.07 1.01 1.06 19.8M
2021-08-17 1.04 1.05 1.01 1.02 14.9M
2021-08-16 1.01 1.04 0.99 1.03 14.7M
2021-08-13 1.03 1.04 0.99 1.00 24.3M
2021-08-12 1.03 1.05 1.02 1.04 20.4M
2021-08-11 1.06 1.08 1.04 1.04 18.8M
2021-08-10 1.08 1.11 1.05 1.06 28.2M
2021-08-09 1.08 1.13 1.08 1.09 16.0M
2021-08-06 1.13 1.16 1.10 1.11 20.5M
2021-08-05 1.07 1.11 1.05 1.11 18.8M
2021-08-04 1.07 1.08 1.05 1.08 12.9M
2021-08-03 1.11 1.12 1.04 1.06 19.2M
2021-08-02 1.04 1.11 1.04 1.09 16.0M
2021-07-30 1.05 1.11 1.04 1.07 22.8M
2021-07-29 1.02 1.06 1.02 1.06 22.4M
2021-07-28 1.04 1.05 1.00 1.01 23.6M
2021-07-27 1.08 1.09 1.04 1.05 23.7M
2021-07-26 1.13 1.14 1.08 1.08 29.0M
2021-07-23 1.08 1.16 1.08 1.14 34.0M
2021-07-22 1.12 1.16 1.10 1.11 54.7M
2021-07-21 1.05 1.10 1.04 1.10 36.8M
2021-07-20 1.01 1.06 0.99 1.05 24.7M
2021-07-19 1.05 1.06 1.00 1.01 18.6M
2021-07-16 1.05 1.08 1.05 1.05 12.1M
2021-07-15 1.05 1.10 1.03 1.06 17.0M
2021-07-14 1.12 1.12 1.07 1.07 21.3M
2021-07-13 1.06 1.11 1.05 1.08 25.7M
2021-07-12 1.04 1.07 1.04 1.06 17.5M
2021-07-09 1.08 1.08 1.04 1.05 27.3M
2021-07-08 1.06 1.10 1.02 1.08 39.8M
2021-07-07 1.10 1.11 1.07 1.07 48.8M
2021-07-06 1.18 1.20 1.12 1.12 43.3M
2021-07-05 1.14 1.21 1.12 1.18 31.3M
2021-07-02 1.11 1.17 1.11 1.16 41.7M
2021-07-01 1.16 1.19 1.11 1.11 45.4M
2021-06-30 1.22 1.25 1.17 1.17 43.3M
2021-06-29 1.14 1.23 1.14 1.23 38.1M
2021-06-28 1.13 1.24 1.13 1.17 42.5M
2021-06-25 1.26 1.27 1.17 1.19 61.2M
2021-06-24 1.21 1.21 1.20 1.21 9.2M
2021-06-23 1.08 1.15 1.08 1.15 24.5M
2021-06-22 1.06 1.10 1.04 1.10 26.8M
2021-06-21 1.11 1.14 1.07 1.08 34.6M
2021-06-18 1.05 1.08 1.03 1.08 16.8M
2021-06-17 1.05 1.09 1.02 1.03 36.4M
2021-06-16 1.06 1.12 1.04 1.08 39.7M
2021-06-15 1.09 1.13 1.09 1.09 35.2M
2021-06-11 1.18 1.18 1.07 1.15 83.2M
2021-06-10 1.12 1.12 1.09 1.12 18.4M
2021-06-09 1.07 1.07 1.02 1.07 44.6M
2021-06-08 1.01 1.02 0.99 1.02 8.2M
2021-06-07 0.93 0.97 0.93 0.97 25.8M
2021-06-04 0.90 0.96 0.89 0.93 38.0M
2021-06-03 0.86 0.91 0.86 0.91 29.8M
2021-06-02 0.89 0.89 0.86 0.87 14.1M
2021-06-01 0.90 0.90 0.86 0.89 20.3M
2021-05-31 0.91 0.92 0.90 0.90 14.8M
2021-05-28 0.90 0.93 0.90 0.91 14.9M
2021-05-27 0.89 0.94 0.89 0.91 17.6M
2021-05-26 0.93 0.93 0.89 0.90 19.5M
2021-05-25 0.90 0.95 0.88 0.93 26.9M
2021-05-24 0.89 0.93 0.89 0.90 20.9M
2021-05-21 0.98 0.98 0.89 0.91 38.0M
2021-05-20 0.93 0.93 0.89 0.93 38.6M
2021-05-19 0.84 0.89 0.82 0.89 28.0M
2021-05-18 0.83 0.88 0.82 0.85 15.2M
2021-05-17 0.88 0.89 0.85 0.85 24.7M
2021-05-14 0.90 0.94 0.88 0.90 30.2M
2021-05-13 0.90 0.93 0.88 0.90 30.1M
2021-05-12 0.87 0.92 0.85 0.92 42.1M
2021-05-11 0.92 0.92 0.86 0.88 36.0M
2021-05-10 0.90 0.91 0.89 0.91 28.0M
2021-05-07 0.85 0.87 0.84 0.87 28.7M
2021-05-06 0.79 0.83 0.79 0.83 9.4M
2021-04-30 0.78 0.82 0.78 0.79 12.8M
2021-04-29 0.78 0.80 0.76 0.78 8.7M
2021-04-28 0.77 0.79 0.76 0.78 8.3M
2021-04-27 0.80 0.80 0.77 0.78 11.3M
2021-04-26 0.80 0.83 0.79 0.81 8.3M
2021-04-23 0.83 0.84 0.81 0.81 11.7M
2021-04-22 0.86 0.88 0.83 0.84 14.1M
2021-04-21 0.82 0.87 0.80 0.85 18.0M
2021-04-20 0.83 0.84 0.80 0.83 13.4M
2021-04-19 0.88 0.88 0.83 0.83 23.9M
2021-04-16 0.83 0.84 0.82 0.84 26.3M
2021-04-15 0.77 0.80 0.77 0.80 11.3M
2021-04-14 0.76 0.79 0.76 0.77 24.2M
2021-04-13 0.84 0.85 0.80 0.80 28.5M
2021-04-12 0.83 0.86 0.82 0.84 15.0M
2021-04-09 0.90 0.91 0.83 0.86 18.2M
2021-04-08 0.87 0.91 0.86 0.88 17.4M
2021-04-07 0.94 0.94 0.88 0.88 33.9M
2021-04-06 0.89 0.93 0.87 0.93 34.7M
2021-04-02 0.94 0.96 0.89 0.89 54.7M
2021-04-01 0.88 0.91 0.86 0.91 23.5M
2021-03-31 0.81 0.87 0.80 0.86 53.6M
2021-03-30 0.84 0.86 0.83 0.83 33.2M
2021-03-29 0.88 0.93 0.87 0.87 38.7M
2021-03-26 0.86 0.95 0.86 0.92 64.7M
2021-03-25 0.99 0.99 0.91 0.91 45.8M
2021-03-24 0.96 0.96 0.96 0.96 2.7M
2021-03-23 0.91 0.91 0.91 0.91 2.8M
2021-03-22 0.85 0.86 0.84 0.86 9.9M
2021-03-19 0.80 0.82 0.79 0.82 24.3M
2021-03-18 0.73 0.78 0.72 0.78 30.3M
2021-03-17 0.72 0.75 0.70 0.74 23.4M
2021-03-16 0.76 0.77 0.73 0.74 39.4M
2021-03-15 0.72 0.74 0.69 0.74 35.3M
2021-03-12 0.71 0.73 0.68 0.71 31.9M
2021-03-11 0.73 0.74 0.70 0.70 46.4M
2021-03-10 0.74 0.81 0.74 0.74 47.0M
2021-03-09 0.81 0.85 0.78 0.78 70.6M
2021-03-08 0.75 0.82 0.75 0.82 56.0M
2021-03-05 0.85 0.86 0.78 0.78 82.6M
2021-03-04 0.82 0.82 0.80 0.82 56.3M
2021-03-03 0.76 0.78 0.75 0.78 17.0M
2021-03-02 0.69 0.74 0.68 0.74 65.8M
2021-03-01 0.65 0.71 0.64 0.71 84.1M
2021-02-26 0.67 0.67 0.65 0.67 51.9M
2021-02-25 0.64 0.67 0.61 0.64 119.1M
2021-02-24 0.64 0.64 0.64 0.64 2.6M
2021-02-23 0.61 0.61 0.61 0.61 2.0M
2021-02-22 0.58 0.58 0.58 0.58 3.3M
2021-02-19 0.56 0.56 0.56 0.56 0.8M
2021-02-18 0.53 0.53 0.53 0.53 2.0M
2021-02-10 0.47 0.50 0.47 0.50 15.1M
2021-02-09 0.50 0.50 0.48 0.48 37.2M
2021-02-08 0.46 0.48 0.46 0.48 14.9M
2021-02-05 0.43 0.46 0.43 0.46 27.8M
2021-02-04 0.44 0.45 0.43 0.43 30.6M
2021-02-03 0.45 0.46 0.44 0.45 45.9M
2021-02-02 0.44 0.44 0.43 0.44 21.7M
2021-02-01 0.41 0.42 0.41 0.42 24.7M
2021-01-29 0.41 0.41 0.40 0.40 24.6M
2021-01-28 0.42 0.42 0.41 0.41 16.1M
2021-01-27 0.43 0.43 0.41 0.43 28.6M
2021-01-26 0.43 0.43 0.42 0.43 17.2M
2021-01-25 0.43 0.43 0.42 0.43 19.2M
2021-01-22 0.44 0.44 0.43 0.43 21.7M
2021-01-21 0.45 0.46 0.44 0.44 22.6M
2021-01-20 0.45 0.46 0.44 0.45 15.7M
2021-01-19 0.44 0.45 0.44 0.45 15.9M
2021-01-18 0.43 0.46 0.43 0.44 21.6M
2021-01-15 0.43 0.44 0.42 0.44 21.3M
2021-01-14 0.43 0.44 0.43 0.44 27.7M
2021-01-13 0.44 0.44 0.42 0.42 27.9M
2021-01-12 0.45 0.46 0.43 0.44 34.6M
2021-01-11 0.46 0.46 0.45 0.45 27.5M
2021-01-08 0.45 0.48 0.45 0.48 32.7M
2021-01-07 0.49 0.50 0.47 0.47 14.1M
2021-01-06 0.52 0.53 0.50 0.50 25.6M
2021-01-05 0.51 0.53 0.51 0.53 18.2M
2021-01-04 0.51 0.53 0.51 0.51 12.0M