Sunlands Tech

STG
🏛️ usa →
8.00
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
2023-12-29 10.18 10.49 9.86 10.17 0.0M
2023-12-28 9.12 10.84 9.12 9.96 0.0M
2023-12-27 7.98 9.14 7.98 9.02 0.0M
2023-12-26 7.52 7.80 7.52 7.80 0.0M
2023-12-22 7.79 7.79 7.79 7.79 0.0M
2023-12-21 7.72 7.99 7.72 7.83 0.0M
2023-12-20 8.00 8.00 7.65 7.67 0.0M
2023-12-19 7.86 7.95 7.86 7.90 0.0M
2023-12-18 7.76 8.00 7.60 8.00 0.0M
2023-12-15 8.11 8.11 7.89 8.10 0.0M
2023-12-14 8.43 8.43 8.10 8.10 0.0M
2023-12-13 7.82 8.11 7.82 8.10 0.0M
2023-12-12 8.42 8.42 7.78 8.11 0.0M
2023-12-11 8.37 8.37 8.14 8.14 0.0M
2023-12-08 7.84 7.93 7.59 7.93 0.0M
2023-12-07 8.02 8.02 7.99 8.00 0.0M
2023-12-06 8.49 8.49 7.70 7.70 0.0M
2023-12-05 8.77 8.77 8.19 8.50 0.0M
2023-12-04 8.54 9.09 8.25 8.77 0.0M
2023-12-01 8.92 8.92 8.10 8.74 0.0M
2023-11-30 8.80 9.80 8.71 9.41 0.0M
2023-11-29 6.70 8.78 6.70 8.78 0.0M
2023-11-28 6.39 7.49 6.30 6.70 0.0M
2023-11-27 6.26 6.26 6.26 6.26 0.0M
2023-11-24 6.26 6.26 6.26 6.26 0.0M
2023-11-22 6.50 6.50 6.15 6.26 0.0M
2023-11-21 6.41 6.41 6.04 6.15 0.0M
2023-11-20 6.20 6.20 6.18 6.20 0.0M
2023-11-17 6.03 6.06 6.03 6.03 0.0M
2023-11-16 6.48 6.48 6.16 6.16 0.0M
2023-11-15 5.98 6.21 5.85 6.20 0.0M
2023-11-14 6.06 6.06 5.98 5.98 0.0M
2023-11-13 6.02 6.02 6.02 6.02 0.0M
2023-11-10 6.25 6.25 6.00 6.08 0.0M
2023-11-09 6.81 6.99 6.56 6.56 0.0M
2023-11-08 6.41 6.61 6.41 6.59 0.0M
2023-11-07 6.00 6.50 6.00 6.50 0.0M
2023-11-06 5.45 5.80 5.03 5.79 0.0M
2023-11-03 5.98 5.98 5.98 5.98 0.0M
2023-11-02 5.37 5.67 5.37 5.60 0.0M
2023-11-01 5.54 5.62 5.23 5.25 0.0M
2023-10-31 5.70 5.70 5.70 5.70 0.0M
2023-10-30 5.46 5.76 5.20 5.65 0.0M
2023-10-27 5.68 5.90 5.62 5.67 0.0M
2023-10-26 6.09 6.17 5.69 6.12 0.0M
2023-10-25 5.51 6.19 5.51 5.80 0.0M
2023-10-24 5.41 5.63 5.39 5.63 0.0M
2023-10-23 5.05 5.23 5.00 5.23 0.0M
2023-10-20 5.57 5.57 5.51 5.55 0.0M
2023-10-19 5.91 6.10 5.90 5.92 0.0M
2023-10-18 5.19 6.00 5.16 6.00 0.0M
2023-10-17 5.38 5.60 5.38 5.49 0.0M
2023-10-16 5.23 5.39 5.23 5.39 0.0M
2023-10-13 4.77 5.14 4.77 5.08 0.0M
2023-10-12 4.81 5.07 4.81 5.05 0.0M
2023-10-11 4.86 5.00 4.85 5.00 0.0M
2023-10-10 4.98 4.98 4.87 4.87 0.0M
2023-10-09 4.97 4.97 4.72 4.72 0.0M
2023-10-06 4.76 5.17 4.76 4.97 0.0M
2023-10-05 4.86 5.20 4.71 4.86 0.0M
2023-10-04 5.04 5.41 5.00 5.10 0.0M
2023-10-03 5.00 5.24 5.00 5.24 0.0M
2023-10-02 5.43 5.43 5.21 5.22 0.0M
2023-09-29 5.02 5.46 5.02 5.46 0.0M
2023-09-28 5.12 5.46 5.01 5.41 0.0M
2023-09-27 5.01 5.87 5.01 5.48 0.0M
2023-09-26 4.99 5.12 4.99 5.12 0.0M
2023-09-25 4.76 4.85 4.76 4.85 0.0M
2023-09-22 4.70 4.98 4.65 4.85 0.0M
2023-09-21 4.80 4.98 4.51 4.71 0.0M
2023-09-20 4.89 5.43 4.82 4.98 0.0M
2023-09-19 4.87 5.10 4.76 4.82 0.0M
2023-09-18 4.78 4.98 4.78 4.90 0.0M
2023-09-15 4.86 5.11 4.86 5.01 0.0M
2023-09-14 5.70 5.95 4.56 5.03 0.0M
2023-09-13 6.72 6.72 5.18 5.63 0.0M
2023-09-12 7.69 7.94 7.00 7.01 0.0M
2023-09-11 7.85 7.85 7.17 7.59 0.0M
2023-09-08 6.74 8.43 6.74 7.61 0.0M
2023-09-07 9.79 9.79 6.62 6.71 0.0M
2023-09-06 9.45 9.72 8.85 9.50 0.0M
2023-09-05 10.00 10.00 9.22 9.30 0.0M
2023-09-01 9.34 10.02 8.97 9.83 0.0M
2023-08-31 10.00 10.51 9.55 9.71 0.0M
2023-08-30 9.29 9.93 9.04 9.93 0.0M
2023-08-29 8.70 9.48 8.55 9.29 0.0M
2023-08-28 7.32 8.64 7.32 8.40 0.0M
2023-08-25 7.25 7.27 7.25 7.27 0.0M
2023-08-24 7.52 7.54 7.09 7.54 0.0M
2023-08-23 7.41 7.50 7.33 7.49 0.0M
2023-08-22 7.35 7.35 6.62 7.18 0.0M
2023-08-21 6.51 6.87 6.40 6.86 0.0M
2023-08-18 6.50 6.90 6.26 6.51 0.0M
2023-08-17 6.24 6.56 6.23 6.38 0.0M
2023-08-16 6.14 6.78 6.14 6.35 0.0M
2023-08-15 7.23 7.23 6.09 6.13 0.0M
2023-08-14 7.72 7.72 6.93 7.14 0.0M
2023-08-11 7.00 7.77 6.82 7.35 0.0M
2023-08-10 6.19 6.88 5.58 6.75 0.0M
2023-08-09 6.17 6.60 5.96 6.51 0.0M
2023-08-08 5.60 5.80 5.59 5.79 0.0M
2023-08-07 5.45 5.55 5.05 5.47 0.0M
2023-08-04 5.40 5.46 5.04 5.46 0.0M
2023-08-03 5.24 5.67 5.11 5.43 0.0M
2023-08-02 4.90 5.35 4.83 5.19 0.0M
2023-08-01 4.99 5.04 4.89 4.99 0.0M
2023-07-31 4.79 4.81 4.77 4.77 0.0M
2023-07-28 4.78 5.01 4.78 4.94 0.0M
2023-07-27 4.86 4.93 4.86 4.90 0.0M
2023-07-26 4.81 5.03 4.81 4.99 0.0M
2023-07-25 5.00 5.04 4.76 4.99 0.0M
2023-07-24 4.51 4.97 4.51 4.96 0.0M
2023-07-21 4.74 4.99 4.71 4.85 0.0M
2023-07-20 4.37 4.72 4.37 4.67 0.0M
2023-07-19 5.00 5.00 4.30 4.30 0.0M
2023-07-18 4.23 4.90 4.23 4.90 0.0M
2023-07-17 4.18 4.47 4.18 4.47 0.0M
2023-07-14 4.20 4.21 3.90 4.08 0.0M
2023-07-13 4.29 4.29 3.99 4.20 0.0M
2023-07-12 3.74 4.03 3.74 3.77 0.0M
2023-07-11 3.77 3.89 3.77 3.81 0.0M
2023-07-10 3.80 3.91 3.65 3.77 0.0M
2023-07-07 3.61 3.71 3.61 3.71 0.0M
2023-07-06 3.80 3.88 3.61 3.79 0.0M
2023-07-05 3.61 3.79 3.61 3.79 0.0M
2023-07-03 3.62 3.87 3.62 3.62 0.0M
2023-06-30 3.50 3.89 3.50 3.69 0.0M
2023-06-29 3.64 3.76 3.55 3.59 0.0M
2023-06-28 3.66 3.66 3.50 3.56 0.0M
2023-06-27 3.71 3.76 3.41 3.49 0.0M
2023-06-26 3.93 4.08 3.55 3.65 0.0M
2023-06-23 4.23 4.70 3.62 3.64 0.0M
2023-06-22 3.65 4.50 3.65 4.08 0.0M
2023-06-21 3.55 3.83 3.55 3.69 0.0M
2023-06-20 3.60 3.70 3.50 3.53 0.0M
2023-06-16 3.50 3.58 3.40 3.44 0.0M
2023-06-15 3.49 3.60 3.41 3.41 0.0M
2023-06-14 3.35 3.60 3.35 3.40 0.0M
2023-06-13 3.48 3.49 3.37 3.45 0.0M
2023-06-12 3.51 3.91 3.42 3.42 0.0M
2023-06-09 3.43 3.44 3.18 3.26 0.0M
2023-06-08 3.33 3.56 3.28 3.28 0.0M
2023-06-07 3.10 3.46 3.10 3.36 0.0M
2023-06-06 3.13 3.28 3.12 3.24 0.0M
2023-06-05 3.42 3.60 3.11 3.12 0.0M
2023-06-02 3.32 3.56 3.20 3.26 0.0M
2023-06-01 3.28 3.71 3.28 3.40 0.0M
2023-05-31 3.84 3.87 3.18 3.18 0.0M
2023-05-30 3.50 4.51 2.97 3.76 0.1M
2023-05-26 4.64 4.71 4.03 4.11 0.0M
2023-05-25 4.55 4.57 4.55 4.56 0.0M
2023-05-24 4.80 4.80 4.35 4.55 0.0M
2023-05-23 4.83 4.98 4.70 4.80 0.0M
2023-05-22 4.61 4.72 4.40 4.60 0.0M
2023-05-19 4.97 4.97 4.77 4.77 0.0M
2023-05-18 4.86 5.12 4.80 4.89 0.0M
2023-05-17 5.08 5.25 4.83 5.14 0.0M
2023-05-16 5.30 5.72 5.04 5.04 0.0M
2023-05-15 5.79 5.79 5.03 5.30 0.0M
2023-05-12 5.93 5.93 5.76 5.80 0.0M
2023-05-11 6.10 6.10 5.94 5.94 0.0M
2023-05-10 6.11 6.24 6.00 6.12 0.0M
2023-05-09 6.20 6.44 6.12 6.29 0.0M
2023-05-08 6.56 6.56 6.26 6.33 0.0M
2023-05-05 6.61 6.61 6.38 6.38 0.0M
2023-05-04 6.25 6.40 6.10 6.38 0.0M
2023-05-03 7.47 8.02 6.10 6.20 0.0M
2023-05-02 7.49 7.49 6.80 7.00 0.0M
2023-05-01 7.66 7.74 6.62 6.80 0.0M
2023-04-28 7.65 8.30 7.30 7.30 0.0M
2023-04-27 7.70 7.95 7.70 7.95 0.0M
2023-04-26 8.00 8.47 7.62 7.85 0.0M
2023-04-25 7.97 8.21 7.88 7.95 0.0M
2023-04-24 8.24 8.44 8.20 8.20 0.0M
2023-04-21 8.37 8.48 8.37 8.48 0.0M
2023-04-20 8.70 8.70 8.24 8.24 0.0M
2023-04-19 8.41 8.41 8.41 8.41 0.0M
2023-04-18 8.60 9.29 8.20 8.41 0.0M
2023-04-17 8.85 8.96 8.52 8.76 0.0M
2023-04-14 8.75 9.49 8.60 8.64 0.0M
2023-04-13 8.76 8.90 8.62 8.90 0.0M
2023-04-12 8.48 9.06 8.10 9.00 0.0M
2023-04-11 8.54 8.68 8.11 8.30 0.0M
2023-04-10 8.53 8.76 8.36 8.75 0.0M
2023-04-06 7.94 8.56 7.94 8.33 0.0M
2023-04-05 8.63 8.95 8.11 8.12 0.0M
2023-04-04 8.33 8.89 7.70 8.50 0.0M
2023-04-03 8.10 8.99 7.64 8.91 0.0M
2023-03-31 8.96 8.96 8.08 8.50 0.0M
2023-03-30 9.26 9.30 8.96 9.12 0.0M
2023-03-29 9.72 9.85 9.26 9.26 0.0M
2023-03-28 9.00 9.83 8.99 9.58 0.0M
2023-03-27 8.74 9.23 8.66 8.96 0.0M
2023-03-24 9.52 9.65 8.87 8.93 0.0M
2023-03-23 9.46 9.69 9.07 9.07 0.0M
2023-03-22 9.03 9.58 8.86 9.25 0.0M
2023-03-21 8.80 9.33 8.79 9.10 0.0M
2023-03-20 8.89 9.36 8.50 9.23 0.0M
2023-03-17 9.14 9.24 8.89 8.97 0.0M
2023-03-16 9.16 10.00 9.05 9.37 0.0M
2023-03-15 9.19 10.00 9.01 9.27 0.0M
2023-03-14 9.09 10.39 9.09 9.66 0.0M
2023-03-13 9.70 10.35 9.70 9.71 0.0M
2023-03-10 9.87 10.09 9.40 9.70 0.0M
2023-03-09 9.40 10.70 9.40 10.27 0.0M
2023-03-08 10.09 10.20 9.30 9.45 0.0M
2023-03-07 9.95 10.60 9.75 10.27 0.0M
2023-03-06 10.26 10.67 10.19 10.56 0.0M
2023-03-03 10.72 11.06 10.03 10.03 0.0M
2023-03-02 9.72 10.90 9.67 10.62 0.0M
2023-03-01 9.85 10.60 9.27 10.02 0.0M
2023-02-28 9.42 9.90 9.39 9.88 0.0M
2023-02-27 9.75 10.32 9.21 9.37 0.0M
2023-02-24 9.64 10.86 9.64 9.82 0.0M
2023-02-23 10.10 11.06 10.00 10.69 0.0M
2023-02-22 10.21 10.21 10.03 10.14 0.0M
2023-02-21 11.02 11.51 9.76 10.31 0.0M
2023-02-17 11.23 11.70 11.03 11.45 0.0M
2023-02-16 11.19 11.19 10.15 10.94 0.0M
2023-02-15 12.67 12.67 9.80 10.47 0.0M
2023-02-14 13.12 13.65 12.60 13.01 0.0M
2023-02-13 13.80 15.00 12.84 13.27 0.0M
2023-02-10 13.82 14.24 13.27 13.74 0.0M
2023-02-09 14.01 14.85 13.60 14.40 0.0M
2023-02-08 13.00 13.99 12.75 13.67 0.0M
2023-02-07 12.76 13.58 12.76 13.23 0.0M
2023-02-06 13.74 13.74 12.49 12.77 0.0M
2023-02-03 12.11 13.85 12.11 13.69 0.0M
2023-02-02 15.00 15.40 13.04 13.21 0.0M
2023-02-01 14.70 15.19 13.96 14.90 0.0M
2023-01-31 13.85 13.99 11.81 13.93 0.1M
2023-01-30 11.68 13.93 11.10 13.49 0.0M
2023-01-27 10.86 11.65 10.86 11.47 0.0M
2023-01-26 10.94 11.66 10.47 11.44 0.0M
2023-01-25 10.54 11.60 10.35 11.05 0.0M
2023-01-24 10.10 10.84 9.63 10.62 0.0M
2023-01-23 9.48 10.59 9.48 10.50 0.0M
2023-01-20 10.26 10.68 9.42 10.29 0.0M
2023-01-19 10.36 11.60 10.36 10.65 0.0M
2023-01-18 10.50 11.05 10.27 10.67 0.0M
2023-01-17 11.39 11.69 10.50 10.50 0.0M
2023-01-13 11.09 11.95 10.63 11.18 0.1M
2023-01-12 9.69 10.88 9.40 10.50 0.0M
2023-01-11 9.89 9.97 9.40 9.88 0.0M
2023-01-10 9.20 10.00 8.89 9.66 0.0M
2023-01-09 9.53 9.53 9.26 9.26 0.0M
2023-01-06 9.68 9.71 8.10 9.46 0.0M
2023-01-05 10.00 10.00 8.86 9.52 0.0M
2023-01-04 7.67 9.88 7.67 9.65 0.1M
2023-01-03 7.40 7.70 6.88 7.64 0.0M