Sunfly Intelligent Technology

300423
🏛️ china →
6.85
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 9.35 9.50 9.32 9.46 8.7M
2023-12-28 9.09 9.40 9.00 9.30 9.4M
2023-12-27 8.89 9.17 8.73 9.13 7.8M
2023-12-26 9.05 9.19 8.82 8.88 5.2M
2023-12-25 9.20 9.20 8.93 9.00 4.5M
2023-12-22 9.37 9.45 9.03 9.13 10.5M
2023-12-21 9.00 9.51 8.75 9.40 12.2M
2023-12-20 8.91 9.10 8.85 9.01 5.8M
2023-12-19 8.78 9.07 8.74 8.91 6.3M
2023-12-18 8.90 8.95 8.75 8.78 4.2M
2023-12-15 9.09 9.13 8.90 8.91 5.7M
2023-12-14 9.04 9.33 9.00 9.11 7.7M
2023-12-13 8.94 9.28 8.91 9.03 9.0M
2023-12-12 8.74 8.96 8.69 8.93 6.9M
2023-12-11 8.93 8.96 8.54 8.78 9.6M
2023-12-08 8.96 9.18 8.88 9.01 8.4M
2023-12-07 9.02 9.12 8.92 8.95 6.9M
2023-12-06 9.06 9.29 9.05 9.09 10.6M
2023-12-05 9.20 9.46 9.12 9.13 15.7M
2023-12-04 8.93 9.61 8.87 9.26 24.0M
2023-12-01 9.05 9.11 8.80 8.88 11.7M
2023-11-30 9.20 9.31 8.96 9.05 12.6M
2023-11-29 9.29 9.39 9.08 9.23 23.4M
2023-11-28 8.68 9.66 8.67 9.50 26.4M
2023-11-27 8.69 8.77 8.56 8.73 5.8M
2023-11-24 8.86 8.86 8.68 8.77 6.7M
2023-11-23 8.69 8.96 8.68 8.87 5.7M
2023-11-22 8.81 8.86 8.70 8.70 4.8M
2023-11-21 8.87 8.96 8.77 8.84 6.6M
2023-11-20 8.64 8.92 8.63 8.91 6.6M
2023-11-17 8.55 8.72 8.53 8.66 3.4M
2023-11-16 8.80 8.80 8.54 8.57 5.6M
2023-11-15 8.63 8.82 8.61 8.78 6.9M
2023-11-14 8.55 8.61 8.46 8.53 4.5M
2023-11-13 8.45 8.54 8.42 8.53 5.4M
2023-11-10 8.45 8.47 8.32 8.45 3.7M
2023-11-09 8.50 8.55 8.40 8.46 5.0M
2023-11-08 8.47 8.54 8.36 8.51 5.2M
2023-11-07 8.49 8.49 8.36 8.44 4.0M
2023-11-06 8.38 8.53 8.30 8.46 6.2M
2023-11-03 8.17 8.38 8.16 8.31 4.5M
2023-11-02 8.33 8.36 8.15 8.16 4.4M
2023-11-01 8.23 8.38 8.20 8.30 4.2M
2023-10-31 8.33 8.42 8.15 8.22 5.3M
2023-10-30 8.20 8.36 8.12 8.33 6.3M
2023-10-27 8.01 8.19 7.95 8.16 4.6M
2023-10-26 7.99 8.05 7.77 8.04 4.6M
2023-10-25 7.88 8.18 7.86 8.01 6.0M
2023-10-24 7.75 7.92 7.65 7.89 4.8M
2023-10-23 7.91 7.99 7.69 7.70 5.6M
2023-10-20 7.86 8.18 7.85 7.95 5.9M
2023-10-19 7.96 8.11 7.90 7.91 5.8M
2023-10-18 8.31 8.35 7.96 7.96 9.1M
2023-10-17 8.22 8.47 8.22 8.33 8.7M
2023-10-16 8.84 8.84 8.22 8.35 13.7M
2023-10-13 8.67 8.91 8.62 8.86 10.8M
2023-10-12 8.66 8.70 8.55 8.67 6.2M
2023-10-11 8.62 8.70 8.54 8.63 4.2M
2023-10-10 8.65 8.75 8.55 8.59 4.8M
2023-10-09 8.70 8.74 8.60 8.61 3.8M
2023-09-28 8.54 8.70 8.54 8.69 3.5M
2023-09-27 8.38 8.62 8.37 8.52 4.1M
2023-09-26 8.43 8.54 8.39 8.40 2.6M
2023-09-25 8.56 8.62 8.43 8.46 3.8M
2023-09-22 8.26 8.57 8.23 8.55 4.9M
2023-09-21 8.36 8.44 8.29 8.30 2.9M
2023-09-20 8.44 8.55 8.38 8.39 3.4M
2023-09-19 8.68 8.73 8.46 8.48 3.7M
2023-09-18 8.61 8.79 8.44 8.70 4.1M
2023-09-15 8.62 8.68 8.57 8.61 3.3M
2023-09-14 8.69 8.73 8.56 8.62 2.9M
2023-09-13 8.80 8.84 8.64 8.72 4.0M
2023-09-12 8.80 8.83 8.69 8.82 3.1M
2023-09-11 8.65 8.82 8.55 8.78 5.3M
2023-09-08 8.43 8.66 8.43 8.65 3.5M
2023-09-07 8.73 8.85 8.50 8.50 6.4M
2023-09-06 8.56 8.76 8.48 8.74 5.9M
2023-09-05 8.63 8.71 8.50 8.60 5.6M
2023-09-04 8.42 8.66 8.35 8.66 9.2M
2023-09-01 8.69 8.74 8.41 8.42 9.9M
2023-08-31 9.25 9.30 8.30 8.76 26.8M
2023-08-30 9.35 9.59 9.35 9.41 6.0M
2023-08-29 9.10 9.39 9.10 9.33 4.9M
2023-08-28 9.54 9.61 9.11 9.15 7.6M
2023-08-25 9.27 9.32 9.09 9.10 5.6M
2023-08-24 9.40 9.51 9.25 9.33 5.7M
2023-08-23 9.63 9.64 9.40 9.41 4.3M
2023-08-22 9.66 9.70 9.43 9.62 4.6M
2023-08-21 9.78 9.85 9.59 9.61 4.6M
2023-08-18 9.90 9.98 9.76 9.76 4.3M
2023-08-17 9.73 9.95 9.62 9.95 5.9M
2023-08-16 9.80 9.89 9.73 9.73 4.4M
2023-08-15 10.00 10.04 9.77 9.87 3.9M
2023-08-14 9.86 10.03 9.79 10.00 4.2M
2023-08-11 10.10 10.22 9.92 9.93 6.8M
2023-08-10 10.18 10.41 10.10 10.17 7.5M
2023-08-09 10.68 10.89 10.16 10.19 20.1M
2023-08-08 10.58 10.98 10.33 10.84 14.3M
2023-08-07 10.75 10.76 10.55 10.60 4.5M
2023-08-04 10.83 10.89 10.68 10.74 5.1M
2023-08-03 10.67 10.81 10.59 10.77 4.2M
2023-08-02 10.77 10.85 10.61 10.65 4.4M
2023-08-01 10.63 10.82 10.52 10.78 6.5M
2023-07-31 10.67 10.82 10.64 10.69 8.5M
2023-07-28 10.84 11.05 10.74 10.75 6.9M
2023-07-27 10.73 11.05 10.71 10.75 7.1M
2023-07-26 11.26 11.30 10.72 10.79 12.7M
2023-07-25 11.30 11.42 11.08 11.30 10.6M
2023-07-24 11.16 11.38 11.00 11.17 5.7M
2023-07-21 11.50 11.55 11.05 11.19 14.7M
2023-07-20 11.98 12.00 11.53 11.56 15.3M
2023-07-19 12.35 12.36 11.89 12.08 15.7M
2023-07-18 12.05 12.48 11.60 12.35 22.8M
2023-07-17 12.19 12.22 11.81 12.06 15.5M
2023-07-14 12.09 12.87 11.86 12.32 26.5M
2023-07-13 12.20 12.39 11.91 11.99 16.1M
2023-07-12 12.05 12.51 12.02 12.20 26.6M
2023-07-11 11.84 12.15 11.80 12.05 11.6M
2023-07-10 12.30 12.30 11.82 11.92 14.4M
2023-07-07 12.11 12.25 12.00 12.06 15.2M
2023-07-06 11.90 12.32 11.79 12.27 22.2M
2023-07-05 11.95 12.18 11.87 11.95 14.7M
2023-07-04 11.99 12.22 11.70 12.00 22.0M
2023-07-03 12.22 12.65 11.88 11.92 31.0M
2023-06-30 11.98 12.31 11.55 12.22 30.9M
2023-06-29 11.70 12.64 11.68 11.98 40.7M
2023-06-28 11.53 12.08 11.33 11.90 50.8M
2023-06-27 10.67 12.61 10.67 12.12 63.2M
2023-06-26 10.55 11.44 10.40 10.51 23.9M
2023-06-21 10.28 10.48 10.07 10.35 12.2M
2023-06-20 10.49 10.49 10.23 10.24 4.9M
2023-06-19 10.45 10.67 10.38 10.40 4.9M
2023-06-16 10.66 10.71 10.35 10.47 6.5M
2023-06-15 10.38 10.57 10.30 10.54 7.3M
2023-06-14 10.62 10.62 10.30 10.36 7.0M
2023-06-13 10.47 10.76 10.40 10.56 5.3M
2023-06-12 10.37 10.46 10.14 10.45 5.3M
2023-06-09 10.43 10.57 10.36 10.42 6.7M
2023-06-08 10.53 10.63 10.33 10.40 4.9M
2023-06-07 10.67 10.77 10.52 10.61 5.6M
2023-06-06 11.11 11.11 10.65 10.67 7.7M
2023-06-05 11.20 11.27 11.03 11.09 6.3M
2023-06-02 10.98 11.32 10.98 11.24 9.7M
2023-06-01 10.95 11.16 10.90 11.00 6.0M
2023-05-31 11.13 11.15 10.88 10.98 5.8M
2023-05-30 11.05 11.14 10.94 11.13 5.0M
2023-05-29 11.25 11.32 10.97 11.03 8.6M
2023-05-26 11.45 11.47 11.12 11.32 7.3M
2023-05-25 11.25 11.86 11.25 11.47 10.8M
2023-05-24 11.19 11.54 11.17 11.31 7.0M
2023-05-23 11.52 11.66 11.20 11.22 7.1M
2023-05-22 11.51 11.66 11.33 11.44 7.8M
2023-05-19 11.55 11.71 11.27 11.43 10.5M
2023-05-18 11.27 11.71 11.14 11.61 14.2M
2023-05-17 11.23 11.35 10.98 11.27 9.6M
2023-05-16 11.17 11.65 11.03 11.12 13.0M
2023-05-15 11.20 11.29 11.03 11.17 6.7M
2023-05-12 10.97 11.39 10.93 11.17 10.6M
2023-05-11 10.97 11.22 10.87 11.04 7.4M
2023-05-10 10.62 11.02 10.60 10.93 7.5M
2023-05-09 10.90 10.94 10.61 10.63 6.7M
2023-05-08 10.91 11.08 10.81 10.89 6.3M
2023-05-05 10.75 10.97 10.50 10.90 8.8M
2023-05-04 10.60 11.16 10.50 10.85 10.5M
2023-04-28 9.99 10.66 9.99 10.60 9.9M
2023-04-27 10.03 10.16 9.88 9.98 5.0M
2023-04-26 9.77 10.16 9.77 10.06 7.5M
2023-04-25 10.05 10.15 9.62 9.79 9.6M
2023-04-24 9.75 10.26 9.69 10.12 12.5M
2023-04-21 10.73 10.75 10.33 10.33 7.6M
2023-04-20 10.94 10.97 10.62 10.65 8.3M
2023-04-19 11.03 11.21 10.93 10.96 6.5M
2023-04-18 11.15 11.28 10.99 11.13 8.7M
2023-04-17 10.96 11.38 10.90 11.13 15.1M
2023-04-14 10.87 10.98 10.70 10.88 6.2M
2023-04-13 11.10 11.18 10.80 10.83 8.6M
2023-04-12 11.23 11.28 10.95 11.07 11.6M
2023-04-11 10.97 11.37 10.88 11.20 11.8M
2023-04-10 11.32 11.32 10.92 10.99 7.7M
2023-04-07 11.16 11.58 11.05 11.18 12.6M
2023-04-06 11.30 11.32 11.04 11.11 8.0M
2023-04-04 11.55 11.62 11.26 11.36 9.7M
2023-04-03 11.61 11.77 11.33 11.53 16.0M
2023-03-31 11.97 12.00 11.63 11.69 9.1M
2023-03-30 12.09 12.29 11.69 11.97 12.1M
2023-03-29 12.26 12.72 12.10 12.21 18.2M
2023-03-28 12.33 12.64 12.11 12.25 11.4M
2023-03-27 12.35 12.67 12.24 12.42 9.7M
2023-03-24 12.47 12.83 12.20 12.45 12.3M
2023-03-23 12.72 13.33 12.35 12.50 20.4M
2023-03-22 13.91 14.23 12.86 12.99 20.9M
2023-03-21 13.37 14.24 13.37 14.08 14.1M
2023-03-20 13.71 13.98 13.10 13.78 19.0M
2023-03-17 13.97 14.53 13.78 13.86 18.3M
2023-03-16 13.91 14.50 13.77 13.86 22.4M
2023-03-15 12.76 14.33 12.75 14.10 18.4M
2023-03-14 12.97 12.98 12.40 12.72 6.7M
2023-03-13 13.00 13.15 12.81 13.02 6.7M
2023-03-10 13.30 13.59 13.01 13.07 7.1M
2023-03-09 13.27 13.56 13.17 13.41 4.0M
2023-03-08 13.00 13.60 13.00 13.38 8.2M
2023-03-07 13.60 13.87 13.10 13.20 13.6M
2023-03-06 14.03 14.64 13.77 13.83 13.3M
2023-03-03 13.75 14.32 13.70 14.01 13.1M
2023-03-02 14.30 14.82 13.68 13.70 17.0M
2023-03-01 14.04 14.04 13.61 13.80 9.0M
2023-02-28 13.30 13.92 12.97 13.85 17.1M
2023-02-27 13.28 13.35 12.97 13.05 10.5M
2023-02-24 13.86 13.87 12.91 13.13 20.3M
2023-02-23 13.80 14.02 13.58 13.85 11.5M
2023-02-22 14.17 14.25 13.60 13.78 15.8M
2023-02-21 14.20 14.51 13.76 14.19 14.6M
2023-02-20 13.60 14.73 13.45 14.43 23.2M
2023-02-17 13.55 14.16 13.42 13.90 22.9M
2023-02-16 14.12 14.29 13.21 13.42 24.1M
2023-02-15 12.79 14.38 12.70 14.11 31.6M
2023-02-14 12.70 13.09 12.33 12.88 19.0M
2023-02-13 11.78 12.77 11.77 12.46 21.2M
2023-02-10 11.51 12.14 11.29 11.74 14.9M
2023-02-09 11.55 11.63 11.31 11.61 15.2M
2023-02-08 10.81 11.90 10.81 11.55 25.3M
2023-02-07 11.00 11.09 10.53 10.79 15.3M
2023-02-06 9.77 11.21 9.73 10.99 28.0M
2023-02-03 9.69 9.83 9.41 9.77 6.5M
2023-02-02 9.68 9.81 9.58 9.68 5.5M
2023-02-01 9.60 9.72 9.45 9.69 8.9M
2023-01-31 9.00 9.57 8.92 9.50 15.9M
2023-01-30 10.15 10.27 10.08 10.10 6.7M
2023-01-20 10.03 10.10 9.98 10.08 3.2M
2023-01-19 10.08 10.08 9.96 10.02 3.0M
2023-01-18 10.05 10.12 9.95 10.06 3.7M
2023-01-17 9.86 10.15 9.86 9.95 4.0M
2023-01-16 9.86 9.95 9.79 9.87 3.5M
2023-01-13 10.05 10.05 9.79 9.86 3.8M
2023-01-12 9.90 10.07 9.90 9.94 3.7M
2023-01-11 10.03 10.23 9.88 9.91 4.6M
2023-01-10 9.92 10.14 9.86 10.06 5.4M
2023-01-09 9.78 9.97 9.73 9.87 5.5M
2023-01-06 9.67 9.75 9.61 9.64 2.7M
2023-01-05 9.60 9.75 9.53 9.68 3.5M
2023-01-04 9.58 9.61 9.48 9.57 2.5M
2023-01-03 9.38 9.64 9.28 9.60 3.8M