Sunsea Telecom A

002313
🏛️ china →
10.84
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 11.42 11.50 11.34 11.40 3.0M
2021-12-30 11.15 11.49 11.15 11.42 5.6M
2021-12-29 11.31 11.34 11.11 11.12 3.1M
2021-12-28 11.20 11.40 11.01 11.31 4.1M
2021-12-27 11.07 11.20 10.86 11.01 2.8M
2021-12-24 11.33 11.49 11.07 11.08 3.5M
2021-12-23 11.54 11.55 11.31 11.33 2.7M
2021-12-22 11.52 11.61 11.38 11.43 3.8M
2021-12-21 11.12 11.53 11.11 11.53 5.7M
2021-12-20 11.24 11.39 11.12 11.16 2.8M
2021-12-17 11.24 11.42 11.20 11.22 3.4M
2021-12-16 11.33 11.33 11.16 11.30 2.6M
2021-12-15 11.35 11.48 11.16 11.21 3.6M
2021-12-14 11.01 11.40 10.92 11.31 6.7M
2021-12-13 10.95 11.15 10.78 11.04 4.3M
2021-12-10 10.93 11.04 10.87 10.98 3.1M
2021-12-09 10.93 11.10 10.91 10.95 2.9M
2021-12-08 10.89 11.04 10.77 10.98 3.2M
2021-12-07 11.11 11.19 10.78 10.85 3.2M
2021-12-06 11.37 11.37 11.06 11.09 2.8M
2021-12-03 11.28 11.39 11.22 11.35 2.5M
2021-12-02 11.42 11.50 11.24 11.34 3.0M
2021-12-01 11.21 11.49 11.15 11.48 4.6M
2021-11-30 10.84 11.54 10.83 11.21 6.6M
2021-11-29 10.80 10.90 10.68 10.79 2.6M
2021-11-26 11.15 11.19 10.79 10.91 2.9M
2021-11-25 11.21 11.23 11.10 11.13 1.9M
2021-11-24 11.10 11.27 11.02 11.20 2.4M
2021-11-23 11.23 11.23 11.06 11.10 1.9M
2021-11-22 11.18 11.28 11.01 11.23 2.9M
2021-11-19 11.01 11.13 10.91 11.08 2.3M
2021-11-18 11.16 11.24 10.92 10.94 2.1M
2021-11-17 11.00 11.15 10.93 11.14 2.2M
2021-11-16 11.10 11.21 10.94 10.97 3.0M
2021-11-15 11.09 11.12 10.95 11.10 1.9M
2021-11-12 10.95 11.14 10.91 11.04 2.5M
2021-11-11 10.76 10.99 10.75 10.94 2.6M
2021-11-10 10.55 10.93 10.55 10.77 3.2M
2021-11-09 10.60 10.63 10.48 10.56 3.0M
2021-11-08 10.62 10.71 10.50 10.63 2.6M
2021-11-05 10.70 10.72 10.51 10.61 2.0M
2021-11-04 10.38 10.63 10.37 10.61 1.7M
2021-11-03 10.26 10.45 10.20 10.44 1.7M
2021-11-02 10.48 10.66 10.10 10.22 2.6M
2021-11-01 10.44 10.67 10.37 10.48 3.0M
2021-10-29 10.10 10.52 10.10 10.44 2.1M
2021-10-28 10.21 10.39 10.07 10.18 2.0M
2021-10-27 10.51 10.60 10.23 10.27 2.1M
2021-10-26 10.60 10.74 10.45 10.51 2.9M
2021-10-25 10.83 10.86 10.55 10.60 3.0M
2021-10-22 10.88 10.98 10.76 10.82 1.9M
2021-10-21 11.09 11.19 10.86 10.91 2.3M
2021-10-20 11.36 11.44 11.05 11.14 2.8M
2021-10-19 11.63 11.64 11.27 11.38 2.7M
2021-10-18 11.33 11.66 11.30 11.60 2.8M
2021-10-15 11.50 11.53 11.30 11.41 1.9M
2021-10-14 11.38 11.55 11.35 11.51 2.3M
2021-10-13 11.28 11.56 11.10 11.46 3.8M
2021-10-12 11.52 11.63 11.25 11.35 5.0M
2021-10-11 11.06 11.87 10.96 11.55 8.8M
2021-10-08 10.94 11.11 10.72 11.05 3.8M
2021-09-30 11.15 11.15 10.69 10.78 7.2M
2021-09-29 11.32 11.44 10.80 10.88 5.0M
2021-09-28 11.72 11.92 11.27 11.34 4.5M
2021-09-27 12.10 12.10 11.56 11.77 4.4M
2021-09-24 11.90 12.29 11.75 12.05 6.2M
2021-09-23 11.91 12.15 11.87 11.90 6.2M
2021-09-22 12.06 12.18 11.75 12.00 10.2M
2021-09-17 12.40 13.59 12.00 12.00 22.9M
2021-09-16 12.41 12.48 12.10 12.39 8.3M
2021-09-15 11.79 12.36 11.71 12.35 7.4M
2021-09-14 11.99 12.15 11.74 11.94 4.9M
2021-09-13 12.05 12.05 11.69 11.89 4.4M
2021-09-10 12.11 12.27 11.88 11.99 6.8M
2021-09-09 11.96 12.13 11.81 12.12 5.7M
2021-09-08 11.73 11.96 11.70 11.93 9.3M
2021-09-07 11.10 12.12 11.00 11.73 11.6M
2021-09-06 11.00 11.20 10.91 11.02 3.6M
2021-09-03 10.95 11.08 10.80 10.88 2.9M
2021-09-02 11.01 11.03 10.84 10.88 2.5M
2021-09-01 10.90 11.02 10.75 11.01 3.4M
2021-08-31 11.15 11.17 10.76 10.90 3.5M
2021-08-30 11.19 11.24 11.08 11.18 2.9M
2021-08-27 11.38 11.48 11.10 11.15 3.5M
2021-08-26 11.84 11.85 11.33 11.38 4.0M
2021-08-25 11.66 11.88 11.50 11.81 2.7M
2021-08-24 11.62 11.75 11.29 11.65 3.1M
2021-08-23 11.29 11.63 11.20 11.56 2.9M
2021-08-20 11.30 11.50 11.13 11.27 2.4M
2021-08-19 11.15 11.45 11.06 11.37 3.0M
2021-08-18 11.20 11.26 10.95 11.16 2.4M
2021-08-17 11.69 11.74 11.10 11.10 4.0M
2021-08-16 11.75 11.99 11.73 11.75 2.7M
2021-08-13 12.18 12.20 11.80 11.87 3.0M
2021-08-12 11.61 12.15 11.61 12.11 4.4M
2021-08-11 11.84 11.88 11.64 11.71 2.6M
2021-08-10 11.75 11.92 11.70 11.84 2.5M
2021-08-09 11.81 11.86 11.60 11.80 2.8M
2021-08-06 11.59 11.89 11.59 11.77 3.1M
2021-08-05 11.89 11.94 11.58 11.65 3.1M
2021-08-04 11.60 11.84 11.60 11.76 3.4M
2021-08-03 11.54 11.90 11.47 11.67 4.7M
2021-08-02 11.12 11.59 11.04 11.58 4.9M
2021-07-30 10.60 11.07 10.45 11.04 3.0M
2021-07-29 10.44 10.66 10.41 10.60 2.2M
2021-07-28 11.02 11.07 9.92 10.38 3.2M
2021-07-27 10.96 11.41 10.90 11.01 2.7M
2021-07-26 11.20 11.28 10.83 10.96 2.6M
2021-07-23 11.55 11.55 11.20 11.26 2.2M
2021-07-22 11.35 11.54 11.20 11.50 2.7M
2021-07-21 11.38 11.55 11.20 11.26 2.4M
2021-07-20 11.34 11.41 11.13 11.32 1.6M
2021-07-19 11.17 11.40 10.96 11.40 2.3M
2021-07-16 11.09 11.25 11.00 11.11 2.0M
2021-07-15 11.41 11.45 10.92 11.09 2.6M
2021-07-14 11.47 11.65 11.32 11.36 2.3M
2021-07-13 11.40 11.59 11.33 11.55 3.6M
2021-07-12 11.05 11.46 11.04 11.36 3.5M
2021-07-09 11.05 11.16 10.91 10.97 2.5M
2021-07-08 11.11 11.23 11.03 11.10 2.3M
2021-07-07 11.22 11.33 11.04 11.10 2.5M
2021-07-06 11.38 11.59 11.21 11.30 2.3M
2021-07-05 11.21 11.47 11.21 11.47 1.8M
2021-07-02 11.12 11.39 11.10 11.24 2.0M
2021-07-01 11.68 11.72 11.18 11.18 4.2M
2021-06-30 11.57 11.73 11.51 11.71 2.1M
2021-06-29 11.81 11.85 11.53 11.59 3.5M
2021-06-28 11.94 12.09 11.77 11.80 2.7M
2021-06-25 12.02 12.10 11.76 11.95 3.5M
2021-06-24 12.55 12.64 12.12 12.14 5.0M
2021-06-23 12.45 12.89 12.41 12.65 6.6M
2021-06-22 12.22 12.62 12.01 12.49 5.4M
2021-06-21 12.38 12.44 12.13 12.30 4.4M
2021-06-18 11.90 12.46 11.83 12.38 4.9M
2021-06-17 11.75 12.35 11.75 12.00 4.9M
2021-06-16 11.96 12.14 11.67 11.80 5.8M
2021-06-15 12.40 12.71 12.00 12.04 7.3M
2021-06-11 12.85 13.37 12.45 12.56 10.6M
2021-06-10 12.50 13.07 12.38 12.84 9.2M
2021-06-09 12.61 12.79 12.29 12.46 5.8M
2021-06-08 12.70 13.33 12.52 12.60 11.2M
2021-06-07 11.80 12.96 11.72 12.43 9.1M
2021-06-04 11.94 12.09 11.73 11.80 3.6M
2021-06-03 11.67 11.97 11.55 11.89 4.0M
2021-06-02 11.61 11.78 11.52 11.63 2.9M
2021-06-01 11.56 11.77 11.53 11.63 3.0M
2021-05-31 11.80 11.88 11.42 11.56 5.4M
2021-05-28 11.93 12.08 11.61 11.85 5.3M
2021-05-27 11.70 12.16 11.66 11.91 6.7M
2021-05-26 11.49 11.85 11.34 11.81 5.9M
2021-05-25 11.50 11.55 11.28 11.45 7.3M
2021-05-24 10.91 11.99 10.78 11.70 12.4M
2021-05-21 10.64 10.97 10.55 10.90 3.6M
2021-05-20 10.60 10.66 10.49 10.59 1.6M
2021-05-19 10.60 10.77 10.53 10.68 2.4M
2021-05-18 10.53 10.63 10.32 10.60 1.9M
2021-05-17 10.67 10.73 10.38 10.40 2.8M
2021-05-14 10.66 10.70 10.48 10.67 2.2M
2021-05-13 10.35 10.66 10.31 10.65 2.9M
2021-05-12 10.22 10.40 10.15 10.39 1.7M
2021-05-11 10.19 10.29 10.11 10.22 1.3M
2021-05-10 10.27 10.32 10.17 10.21 1.6M
2021-05-07 10.27 10.37 10.20 10.28 2.0M
2021-05-06 10.15 10.29 10.05 10.27 1.6M
2021-04-30 10.30 10.36 10.09 10.14 1.4M
2021-04-29 10.39 10.49 10.21 10.34 1.9M
2021-04-28 10.59 10.62 10.22 10.35 1.8M
2021-04-27 10.25 10.49 10.25 10.49 1.4M
2021-04-26 10.38 10.66 10.20 10.38 1.2M
2021-04-23 10.62 10.65 10.38 10.40 1.3M
2021-04-22 10.66 10.80 10.58 10.61 1.0M
2021-04-21 10.66 10.75 10.55 10.61 1.3M
2021-04-20 10.80 10.89 10.66 10.72 1.8M
2021-04-19 10.75 10.95 10.66 10.79 3.3M
2021-04-16 10.39 10.68 10.35 10.65 1.9M
2021-04-15 10.30 10.66 10.20 10.39 2.3M
2021-04-14 10.09 10.31 10.07 10.28 1.1M
2021-04-13 10.23 10.30 10.03 10.14 1.0M
2021-04-12 10.31 10.44 10.22 10.23 1.0M
2021-04-09 10.21 10.45 10.16 10.36 1.2M
2021-04-08 10.30 10.50 10.28 10.32 2.4M
2021-04-07 10.11 10.35 10.11 10.30 2.0M
2021-04-06 10.00 10.25 9.94 10.21 1.3M
2021-04-02 10.06 10.06 9.96 10.03 1.1M
2021-04-01 9.99 10.08 9.90 10.08 1.1M
2021-03-31 9.95 10.07 9.91 10.00 0.9M
2021-03-30 10.03 10.12 9.88 9.95 1.5M
2021-03-29 10.06 10.21 9.96 10.03 1.4M
2021-03-26 10.12 10.20 9.87 10.13 1.5M
2021-03-25 10.70 10.72 10.06 10.18 2.2M
2021-03-24 10.16 10.32 10.14 10.20 0.9M
2021-03-23 10.41 10.42 10.19 10.20 1.1M
2021-03-22 10.26 10.41 10.19 10.41 1.1M
2021-03-19 10.18 10.42 10.06 10.26 1.3M
2021-03-18 10.26 10.29 10.12 10.23 1.3M
2021-03-17 10.33 10.36 10.15 10.26 1.3M
2021-03-16 10.10 10.38 10.03 10.30 1.6M
2021-03-15 10.08 10.18 9.92 10.02 1.1M
2021-03-12 10.43 10.43 10.06 10.07 1.3M
2021-03-11 10.30 10.41 10.03 10.38 1.8M
2021-03-10 10.62 10.70 10.20 10.21 2.7M
2021-03-09 10.78 10.88 10.42 10.58 2.1M
2021-03-08 10.86 11.07 10.77 10.78 2.0M
2021-03-05 10.69 10.86 10.67 10.85 1.5M
2021-03-04 10.57 10.97 10.57 10.70 2.7M
2021-03-03 10.68 10.73 10.49 10.68 1.5M
2021-03-02 10.91 10.95 10.61 10.67 1.5M
2021-03-01 10.66 10.83 10.57 10.80 1.7M
2021-02-26 10.47 10.71 10.46 10.58 1.4M
2021-02-25 10.70 10.79 10.51 10.57 1.7M
2021-02-24 10.49 10.95 10.45 10.58 3.8M
2021-02-23 10.68 10.82 10.40 10.48 2.6M
2021-02-22 10.64 10.95 10.61 10.62 3.8M
2021-02-19 9.79 10.65 9.71 10.62 4.3M
2021-02-18 9.38 9.95 9.30 9.82 3.3M
2021-02-10 9.24 9.40 9.15 9.20 1.4M
2021-02-09 9.25 9.28 9.00 9.25 1.7M
2021-02-08 9.17 9.43 9.15 9.16 1.3M
2021-02-05 9.40 9.76 9.21 9.28 1.5M
2021-02-04 9.80 9.84 9.35 9.43 2.5M
2021-02-03 10.03 10.03 9.73 9.78 1.5M
2021-02-02 9.80 10.18 9.48 9.90 2.6M
2021-02-01 9.71 10.06 9.30 9.71 3.5M
2021-01-29 10.01 10.13 9.78 9.95 2.3M
2021-01-28 10.07 10.33 9.98 10.00 2.0M
2021-01-27 10.28 10.50 10.16 10.18 1.9M
2021-01-26 10.30 10.50 10.21 10.30 1.6M
2021-01-25 10.81 10.85 10.29 10.31 2.9M
2021-01-22 11.17 11.18 10.78 10.81 2.0M
2021-01-21 11.20 11.26 10.97 11.17 1.8M
2021-01-20 11.21 11.27 11.08 11.10 1.1M
2021-01-19 11.12 11.42 11.08 11.25 1.5M
2021-01-18 11.36 11.52 11.19 11.23 2.1M
2021-01-15 10.95 11.45 10.95 11.36 3.3M
2021-01-14 10.71 11.14 10.51 10.99 2.2M
2021-01-13 10.92 10.99 10.42 10.71 2.7M
2021-01-12 10.71 11.03 10.65 10.92 2.1M
2021-01-11 10.89 11.13 10.60 10.77 2.4M
2021-01-08 10.69 11.19 10.50 10.95 2.9M
2021-01-07 11.19 11.25 10.60 10.69 4.1M
2021-01-06 11.55 11.61 11.15 11.19 2.0M
2021-01-05 11.67 11.74 11.42 11.58 2.7M
2021-01-04 11.78 11.83 11.58 11.66 2.2M