Strait Innovation Internet

300300
🏛️ china →
4.77
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 3.95 4.02 3.91 4.01 11.7M
2023-12-28 3.92 3.98 3.84 3.95 12.6M
2023-12-27 3.87 3.94 3.87 3.90 9.1M
2023-12-26 3.94 3.96 3.86 3.87 11.0M
2023-12-25 4.01 4.07 3.92 3.93 12.4M
2023-12-22 4.13 4.15 3.99 4.00 15.1M
2023-12-21 4.10 4.16 4.04 4.13 11.2M
2023-12-20 4.21 4.22 4.10 4.11 11.3M
2023-12-19 4.19 4.22 4.14 4.18 9.3M
2023-12-18 4.27 4.29 4.15 4.17 10.9M
2023-12-15 4.34 4.37 4.25 4.27 13.2M
2023-12-14 4.36 4.41 4.32 4.32 11.9M
2023-12-13 4.39 4.40 4.33 4.34 9.4M
2023-12-12 4.33 4.39 4.33 4.37 10.8M
2023-12-11 4.34 4.36 4.27 4.35 12.1M
2023-12-08 4.50 4.51 4.31 4.34 18.5M
2023-12-07 4.40 4.51 4.40 4.48 16.8M
2023-12-06 4.39 4.46 4.34 4.42 13.3M
2023-12-05 4.56 4.58 4.39 4.39 16.9M
2023-12-04 4.53 4.59 4.49 4.53 18.9M
2023-12-01 4.33 4.48 4.30 4.48 14.6M
2023-11-30 4.45 4.45 4.28 4.33 16.6M
2023-11-29 4.52 4.54 4.41 4.42 15.8M
2023-11-28 4.44 4.46 4.38 4.44 13.7M
2023-11-27 4.40 4.47 4.36 4.42 17.2M
2023-11-24 4.55 4.58 4.40 4.42 28.1M
2023-11-23 4.56 4.60 4.42 4.56 25.6M
2023-11-22 4.43 4.67 4.35 4.54 47.4M
2023-11-21 4.73 4.77 4.64 4.67 32.9M
2023-11-20 4.70 4.80 4.67 4.73 40.0M
2023-11-17 4.65 4.82 4.63 4.78 62.3M
2023-11-16 4.59 4.70 4.53 4.67 38.3M
2023-11-15 4.65 4.67 4.54 4.58 21.6M
2023-11-14 4.54 4.61 4.51 4.59 25.6M
2023-11-13 4.40 4.51 4.40 4.50 20.3M
2023-11-10 4.41 4.45 4.36 4.38 15.2M
2023-11-09 4.51 4.54 4.41 4.44 20.7M
2023-11-08 4.53 4.57 4.46 4.50 26.3M
2023-11-07 4.44 4.48 4.40 4.48 23.8M
2023-11-06 4.37 4.54 4.35 4.45 31.2M
2023-11-03 4.27 4.37 4.27 4.34 17.4M
2023-11-02 4.28 4.36 4.27 4.28 16.2M
2023-11-01 4.27 4.35 4.25 4.28 15.6M
2023-10-31 4.36 4.36 4.24 4.26 22.0M
2023-10-30 4.18 4.39 4.17 4.38 24.9M
2023-10-27 4.28 4.28 4.10 4.22 31.2M
2023-10-26 4.23 4.33 4.20 4.28 21.0M
2023-10-25 4.15 4.30 4.14 4.27 23.0M
2023-10-24 4.10 4.16 4.01 4.13 17.9M
2023-10-23 4.15 4.19 4.03 4.06 19.0M
2023-10-20 4.27 4.32 4.17 4.19 28.0M
2023-10-19 4.37 4.43 4.30 4.32 23.6M
2023-10-18 4.43 4.45 4.31 4.38 28.2M
2023-10-17 4.41 4.49 4.41 4.43 20.5M
2023-10-16 4.44 4.47 4.39 4.42 19.2M
2023-10-13 4.44 4.52 4.41 4.45 22.9M
2023-10-12 4.45 4.49 4.41 4.45 22.2M
2023-10-11 4.45 4.52 4.38 4.47 31.2M
2023-10-10 4.39 4.50 4.37 4.45 37.6M
2023-10-09 4.44 4.45 4.35 4.36 30.9M
2023-09-28 4.37 4.47 4.37 4.41 38.5M
2023-09-27 4.40 4.49 4.34 4.34 40.1M
2023-09-26 4.46 4.49 4.37 4.39 43.8M
2023-09-25 4.52 4.56 4.45 4.49 47.4M
2023-09-22 4.51 4.56 4.43 4.55 57.7M
2023-09-21 4.48 4.72 4.43 4.56 67.9M
2023-09-20 4.80 4.86 4.47 4.54 85.4M
2023-09-19 4.82 5.03 4.74 4.86 90.4M
2023-09-18 5.32 5.40 4.86 4.86 132.3M
2023-09-15 4.88 5.94 4.88 5.57 190.5M
2023-09-14 5.59 6.09 5.23 5.27 224.8M
2023-09-13 5.15 5.15 4.82 5.15 92.1M
2023-09-12 4.28 4.33 4.18 4.29 30.1M
2023-09-11 4.15 4.30 4.08 4.30 22.7M
2023-09-08 4.12 4.17 4.05 4.16 12.4M
2023-09-07 4.13 4.18 4.10 4.14 14.6M
2023-09-06 4.04 4.15 3.98 4.13 18.3M
2023-09-05 4.02 4.15 4.00 4.06 18.2M
2023-09-04 3.92 4.04 3.91 4.03 12.9M
2023-09-01 4.02 4.04 3.89 3.91 14.3M
2023-08-31 4.10 4.10 3.99 4.01 12.6M
2023-08-30 4.11 4.14 4.05 4.10 19.7M
2023-08-29 3.98 4.18 3.98 4.18 14.0M
2023-08-28 4.15 4.25 3.99 4.00 15.7M
2023-08-25 4.12 4.13 3.92 3.96 14.5M
2023-08-24 4.21 4.25 4.13 4.14 11.8M
2023-08-23 4.28 4.28 4.17 4.18 11.9M
2023-08-22 4.16 4.28 4.14 4.27 20.1M
2023-08-21 4.15 4.27 4.11 4.12 12.0M
2023-08-18 4.35 4.41 4.15 4.15 17.2M
2023-08-17 4.23 4.43 4.16 4.36 15.0M
2023-08-16 4.27 4.34 4.21 4.24 11.4M
2023-08-15 4.40 4.40 4.25 4.29 14.8M
2023-08-14 4.29 4.40 4.27 4.39 16.1M
2023-08-11 4.47 4.51 4.33 4.35 24.2M
2023-08-10 4.46 4.60 4.38 4.54 33.8M
2023-08-09 4.33 4.53 4.32 4.47 34.0M
2023-08-08 4.39 4.44 4.34 4.35 15.0M
2023-08-07 4.35 4.41 4.33 4.40 25.9M
2023-08-04 4.47 4.49 4.32 4.36 41.7M
2023-08-03 4.35 4.78 4.31 4.46 61.2M
2023-08-02 4.27 4.42 4.25 4.38 21.5M
2023-08-01 4.34 4.35 4.20 4.30 24.3M
2023-07-31 4.21 4.45 4.20 4.41 24.7M
2023-07-28 4.18 4.34 4.14 4.32 21.4M
2023-07-27 4.19 4.27 4.15 4.20 10.9M
2023-07-26 4.19 4.26 4.14 4.21 12.5M
2023-07-25 4.00 4.20 4.00 4.20 15.4M
2023-07-24 4.00 4.09 3.97 4.06 7.8M
2023-07-21 4.03 4.05 3.99 4.00 6.9M
2023-07-20 4.07 4.08 4.00 4.01 6.2M
2023-07-19 4.05 4.09 4.03 4.06 6.2M
2023-07-18 4.11 4.11 4.03 4.05 6.7M
2023-07-17 4.08 4.12 4.05 4.09 6.8M
2023-07-14 4.01 4.12 4.01 4.09 8.7M
2023-07-13 4.00 4.04 3.98 4.01 8.1M
2023-07-12 4.09 4.12 3.99 3.99 9.8M
2023-07-11 4.08 4.13 4.06 4.09 7.0M
2023-07-10 4.18 4.18 4.08 4.08 10.4M
2023-07-07 4.22 4.22 4.11 4.14 9.5M
2023-07-06 4.25 4.32 4.22 4.23 5.7M
2023-07-05 4.28 4.33 4.25 4.25 7.1M
2023-07-04 4.30 4.34 4.27 4.30 7.6M
2023-07-03 4.30 4.36 4.26 4.31 11.2M
2023-06-30 4.31 4.34 4.25 4.29 10.2M
2023-06-29 4.20 4.35 4.15 4.31 16.6M
2023-06-28 4.27 4.39 4.08 4.28 21.5M
2023-06-27 4.22 4.32 4.18 4.27 8.8M
2023-06-26 4.44 4.45 4.21 4.21 15.5M
2023-06-21 4.58 4.61 4.42 4.42 20.5M
2023-06-20 4.58 4.84 4.48 4.66 28.0M
2023-06-19 4.58 4.61 4.53 4.60 9.2M
2023-06-16 4.47 4.64 4.41 4.59 12.8M
2023-06-15 4.55 4.56 4.44 4.45 8.4M
2023-06-14 4.53 4.60 4.50 4.55 7.3M
2023-06-13 4.48 4.56 4.43 4.53 8.3M
2023-06-12 4.47 4.52 4.45 4.46 6.1M
2023-06-09 4.50 4.52 4.43 4.48 7.4M
2023-06-08 4.53 4.54 4.43 4.48 7.7M
2023-06-07 4.45 4.60 4.43 4.55 8.0M
2023-06-06 4.58 4.58 4.44 4.45 9.4M
2023-06-05 4.53 4.60 4.50 4.56 9.0M
2023-06-02 4.50 4.58 4.48 4.52 10.3M
2023-06-01 4.34 4.57 4.34 4.49 14.9M
2023-05-31 4.36 4.41 4.33 4.36 9.8M
2023-05-30 4.20 4.39 4.16 4.38 9.7M
2023-05-29 4.32 4.33 4.21 4.21 8.5M
2023-05-26 4.23 4.32 4.21 4.29 8.4M
2023-05-25 4.19 4.29 4.16 4.23 11.4M
2023-05-24 4.16 4.21 4.11 4.17 10.1M
2023-05-23 4.29 4.34 4.15 4.16 13.3M
2023-05-22 4.41 4.45 4.30 4.32 12.4M
2023-05-19 4.60 4.61 4.43 4.43 18.9M
2023-05-18 4.37 4.70 4.30 4.64 24.5M
2023-05-17 4.38 4.48 4.24 4.36 16.1M
2023-05-16 4.52 4.53 4.35 4.38 10.0M
2023-05-15 4.57 4.59 4.44 4.50 10.0M
2023-05-12 4.64 4.67 4.54 4.60 8.6M
2023-05-11 4.57 4.73 4.54 4.65 12.2M
2023-05-10 4.58 4.64 4.50 4.55 10.6M
2023-05-09 4.68 4.70 4.58 4.60 12.3M
2023-05-08 4.68 4.71 4.55 4.68 19.7M
2023-05-05 4.49 4.82 4.49 4.72 25.4M
2023-05-04 4.44 4.69 4.44 4.50 22.9M
2023-04-28 4.17 4.43 4.15 4.42 14.4M
2023-04-27 4.13 4.26 4.10 4.11 11.3M
2023-04-26 4.20 4.27 4.10 4.13 11.8M
2023-04-25 4.46 4.46 4.19 4.25 10.5M
2023-04-24 4.37 4.47 4.37 4.40 10.9M
2023-04-21 4.58 4.60 4.36 4.38 15.7M
2023-04-20 4.58 4.63 4.52 4.59 10.0M
2023-04-19 4.60 4.69 4.56 4.58 8.4M
2023-04-18 4.71 4.74 4.60 4.61 11.8M
2023-04-17 4.89 4.90 4.70 4.73 15.5M
2023-04-14 4.97 5.04 4.80 4.91 16.3M
2023-04-13 5.00 5.05 4.90 4.91 12.9M
2023-04-12 4.83 4.99 4.78 4.99 12.4M
2023-04-11 4.75 4.88 4.68 4.83 13.0M
2023-04-10 5.02 5.10 4.76 4.77 20.2M
2023-04-07 4.90 5.05 4.80 5.02 20.2M
2023-04-06 4.90 4.98 4.83 4.89 13.7M
2023-04-04 5.01 5.05 4.83 4.95 18.0M
2023-04-03 4.90 4.96 4.77 4.94 14.9M
2023-03-31 4.77 4.90 4.70 4.88 12.7M
2023-03-30 4.94 4.95 4.74 4.77 14.1M
2023-03-29 4.93 4.97 4.84 4.91 13.7M
2023-03-28 5.05 5.05 4.91 4.93 14.3M
2023-03-27 5.04 5.10 4.91 5.03 23.1M
2023-03-24 5.11 5.23 4.90 5.07 32.9M
2023-03-23 5.03 5.10 4.93 4.99 31.6M
2023-03-22 4.81 4.95 4.76 4.94 16.8M
2023-03-21 4.76 4.86 4.66 4.83 19.6M
2023-03-20 4.75 4.84 4.67 4.68 13.5M
2023-03-17 4.66 4.77 4.65 4.73 11.7M
2023-03-16 4.66 4.69 4.56 4.61 8.7M
2023-03-15 4.83 4.83 4.65 4.66 11.1M
2023-03-14 4.82 4.87 4.71 4.77 11.7M
2023-03-13 4.73 4.83 4.66 4.82 15.5M
2023-03-10 4.71 4.80 4.69 4.71 14.2M
2023-03-09 4.68 4.78 4.56 4.73 14.5M
2023-03-08 4.52 4.68 4.50 4.66 13.5M
2023-03-07 4.65 4.67 4.47 4.48 9.0M
2023-03-06 4.73 4.74 4.62 4.62 10.3M
2023-03-03 4.73 4.73 4.57 4.66 10.9M
2023-03-02 4.71 4.76 4.66 4.71 13.7M
2023-03-01 4.45 4.70 4.45 4.70 16.2M
2023-02-28 4.43 4.55 4.39 4.47 12.6M
2023-02-27 4.44 4.53 4.36 4.37 9.1M
2023-02-24 4.46 4.51 4.43 4.46 7.5M
2023-02-23 4.56 4.59 4.42 4.44 8.8M
2023-02-22 4.50 4.57 4.44 4.56 8.3M
2023-02-21 4.59 4.69 4.49 4.53 10.3M
2023-02-20 4.56 4.56 4.47 4.55 11.0M
2023-02-17 4.70 4.71 4.51 4.51 13.2M
2023-02-16 4.77 4.79 4.59 4.63 15.6M
2023-02-15 4.68 4.79 4.66 4.77 18.2M
2023-02-14 4.69 4.98 4.67 4.74 30.1M
2023-02-13 4.72 4.74 4.59 4.64 13.7M
2023-02-10 4.78 4.81 4.70 4.72 9.9M
2023-02-09 4.75 4.78 4.61 4.77 13.4M
2023-02-08 4.73 4.77 4.58 4.69 14.1M
2023-02-07 4.68 4.73 4.58 4.69 13.6M
2023-02-06 4.66 4.71 4.62 4.63 11.2M
2023-02-03 4.60 4.70 4.60 4.68 11.3M
2023-02-02 4.69 4.75 4.59 4.61 14.1M
2023-02-01 4.57 4.71 4.53 4.69 15.1M
2023-01-31 4.56 4.63 4.50 4.56 17.4M
2023-01-30 4.43 4.72 4.41 4.57 33.5M
2023-01-20 4.20 4.37 4.19 4.37 14.4M
2023-01-19 4.15 4.23 4.12 4.19 7.4M
2023-01-18 4.04 4.15 4.00 4.14 9.1M
2023-01-17 4.09 4.09 4.00 4.02 6.7M
2023-01-16 4.01 4.10 4.00 4.07 7.1M
2023-01-13 4.02 4.02 3.96 4.01 5.7M
2023-01-12 4.05 4.06 3.96 4.00 7.3M
2023-01-11 4.11 4.12 4.01 4.02 7.6M
2023-01-10 4.15 4.16 4.08 4.08 6.9M
2023-01-09 4.10 4.21 4.10 4.14 8.2M
2023-01-06 4.23 4.25 4.09 4.10 11.2M
2023-01-05 4.39 4.39 4.21 4.21 12.6M
2023-01-04 4.31 4.37 4.25 4.36 16.4M
2023-01-03 3.91 4.29 3.90 4.27 24.0M