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
2023-12-29 11.17 11.44 11.00 11.38 33.7M
2023-12-28 11.00 11.50 11.00 11.12 48.9M
2023-12-27 9.78 10.74 9.78 10.74 26.3M
2023-12-26 10.22 10.26 9.71 9.76 30.0M
2023-12-25 10.04 10.43 9.89 10.15 32.2M
2023-12-22 11.03 11.63 10.39 10.39 42.8M
2023-12-21 12.31 12.50 11.54 11.54 61.4M
2023-12-20 12.63 13.50 11.83 12.82 76.4M
2023-12-19 12.98 14.26 12.50 12.50 87.3M
2023-12-18 11.73 13.31 10.93 13.31 84.4M
2023-12-15 12.29 13.18 11.68 12.10 76.9M
2023-12-14 12.90 14.28 12.45 12.59 93.0M
2023-12-13 12.27 13.16 12.26 13.16 94.3M
2023-12-12 10.74 11.96 10.43 11.96 58.0M
2023-12-11 10.24 11.16 9.81 10.87 49.0M
2023-12-08 10.95 11.42 10.24 10.66 66.4M
2023-12-07 9.94 10.73 9.93 10.73 22.9M
2023-12-06 9.72 10.59 9.56 9.75 59.9M
2023-12-05 10.92 12.69 10.58 10.59 82.3M
2023-12-04 11.74 11.75 11.40 11.75 26.2M
2023-12-01 10.17 10.68 9.20 10.68 55.6M
2023-11-30 8.72 9.71 8.62 9.71 21.6M
2023-11-29 8.80 9.37 8.78 8.83 20.6M
2023-11-28 8.70 8.95 8.62 8.75 9.3M
2023-11-27 8.62 8.74 8.58 8.71 8.3M
2023-11-24 8.90 8.98 8.56 8.62 11.1M
2023-11-23 8.73 8.97 8.67 8.85 8.3M
2023-11-22 8.87 8.95 8.80 8.83 9.0M
2023-11-21 9.12 9.15 8.84 8.87 16.8M
2023-11-20 9.08 9.23 9.00 9.12 13.7M
2023-11-17 8.96 9.16 8.90 9.10 16.1M
2023-11-16 9.09 9.37 8.94 8.96 24.1M
2023-11-15 9.05 9.17 8.85 8.94 19.1M
2023-11-14 8.82 9.04 8.75 8.97 20.3M
2023-11-13 8.80 9.09 8.75 8.76 22.3M
2023-11-10 8.90 9.30 8.66 8.78 31.3M
2023-11-09 9.03 9.81 8.82 9.10 43.4M
2023-11-08 10.43 10.74 9.34 9.36 55.4M
2023-11-07 10.12 10.12 9.82 10.12 31.7M
2023-11-06 9.20 9.20 9.20 9.20 1.9M
2023-11-03 8.36 8.36 8.36 8.36 0.5M
2023-11-01 7.43 7.60 7.39 7.60 2.8M
2023-10-31 7.27 7.45 7.27 7.40 2.6M
2023-10-30 7.22 7.44 7.18 7.38 2.3M
2023-10-27 7.09 7.28 7.00 7.22 2.1M
2023-10-26 6.85 7.04 6.85 7.03 1.9M
2023-10-25 6.79 7.03 6.78 6.91 2.8M
2023-10-24 6.66 6.85 6.66 6.84 2.1M
2023-10-23 6.76 6.85 6.64 6.74 1.8M
2023-10-20 6.81 6.90 6.68 6.82 2.7M
2023-10-19 6.92 7.05 6.80 6.90 3.0M
2023-10-18 7.25 7.38 6.93 6.99 2.9M
2023-10-17 7.27 7.36 7.20 7.29 2.2M
2023-10-16 7.39 7.42 7.17 7.27 2.0M
2023-10-13 7.37 7.42 7.28 7.42 1.8M
2023-10-12 7.29 7.34 7.22 7.34 1.0M
2023-10-11 7.44 7.48 7.20 7.32 2.2M
2023-10-10 7.34 7.51 7.33 7.44 1.6M
2023-10-09 7.37 7.59 7.30 7.37 2.6M
2023-09-28 7.45 7.62 7.39 7.44 3.6M
2023-09-27 7.15 7.46 7.14 7.42 5.7M
2023-09-26 7.13 7.18 7.01 7.10 4.6M
2023-09-25 6.99 7.37 6.91 7.34 6.1M
2023-09-22 7.00 7.18 6.97 7.02 3.1M
2023-09-21 6.96 7.23 6.91 7.08 3.4M
2023-09-20 6.85 7.04 6.69 7.00 4.1M
2023-09-19 6.70 6.83 6.70 6.83 1.0M
2023-09-18 6.82 6.87 6.73 6.76 2.0M
2023-09-15 6.86 6.97 6.76 6.86 1.9M
2023-09-14 6.86 6.93 6.80 6.86 1.1M
2023-09-13 7.01 7.06 6.78 6.87 2.2M
2023-09-12 6.91 7.07 6.88 7.03 2.4M
2023-09-11 7.08 7.08 6.86 7.00 2.5M
2023-09-08 6.87 7.21 6.82 7.10 3.4M
2023-09-07 7.08 7.08 6.81 6.87 2.6M
2023-09-06 7.11 7.12 7.01 7.08 3.0M
2023-09-05 7.02 7.31 6.94 7.15 5.8M
2023-09-04 6.72 7.04 6.70 7.02 5.0M
2023-09-01 6.60 6.73 6.52 6.70 2.8M
2023-08-31 6.79 6.86 6.61 6.66 4.2M
2023-08-30 6.63 6.88 6.60 6.88 5.0M
2023-08-29 6.40 6.69 6.21 6.55 5.2M
2023-08-28 6.79 6.87 6.46 6.46 5.2M
2023-08-25 7.20 7.20 6.80 6.80 2.2M
2023-08-24 7.13 7.24 7.09 7.16 1.6M
2023-08-23 7.29 7.35 7.16 7.16 1.5M
2023-08-22 7.53 7.53 7.17 7.31 2.2M
2023-08-21 7.34 7.57 7.33 7.45 2.2M
2023-08-18 7.39 7.53 7.31 7.35 2.8M
2023-08-17 7.18 7.50 7.13 7.48 3.8M
2023-08-16 7.34 7.35 7.14 7.19 3.5M
2023-08-15 7.37 7.48 7.31 7.34 3.5M
2023-08-14 7.57 7.57 7.40 7.46 2.3M
2023-08-11 7.59 7.62 7.44 7.57 2.1M
2023-08-10 7.60 7.64 7.49 7.53 2.5M
2023-08-09 7.61 7.68 7.52 7.55 1.9M
2023-08-08 7.55 7.64 7.49 7.58 1.7M
2023-08-07 7.71 7.72 7.49 7.52 3.3M
2023-08-04 7.70 7.77 7.51 7.72 3.7M
2023-08-03 7.96 8.06 7.63 7.63 7.1M
2023-08-02 7.80 8.03 7.79 8.03 2.9M
2023-08-01 7.80 7.99 7.72 7.85 4.7M
2023-07-31 8.02 8.20 7.85 7.91 6.8M
2023-07-28 8.07 8.28 8.07 8.19 3.5M
2023-07-27 8.01 8.17 7.91 8.06 3.7M
2023-07-26 7.84 8.17 7.72 8.04 5.1M
2023-07-25 7.60 7.88 7.60 7.84 6.6M
2023-07-24 7.56 7.66 7.37 7.50 5.4M
2023-07-21 7.89 7.95 7.62 7.66 5.2M
2023-07-20 7.55 7.91 7.55 7.89 6.4M
2023-07-19 7.30 7.66 7.29 7.58 8.3M
2023-07-18 7.36 7.52 7.18 7.30 13.4M
2023-07-17 7.45 7.55 7.45 7.45 20.2M
2023-07-14 7.84 7.84 7.84 7.84 0.3M
2023-07-13 8.25 8.25 8.25 8.25 0.1M
2023-07-12 8.94 8.99 8.49 8.68 7.4M
2023-07-11 9.02 9.05 8.82 8.93 5.9M
2023-07-10 9.27 9.39 9.00 9.25 5.1M
2023-07-07 9.07 9.45 9.06 9.42 5.2M
2023-07-06 8.97 9.22 8.97 9.06 4.5M
2023-07-05 8.77 9.05 8.70 8.96 3.9M
2023-07-04 8.61 8.83 8.61 8.76 2.5M
2023-07-03 8.90 8.93 8.67 8.68 3.1M
2023-06-30 8.67 8.92 8.64 8.85 3.3M
2023-06-29 8.56 8.81 8.50 8.68 2.8M
2023-06-28 8.80 8.80 8.40 8.63 4.6M
2023-06-27 8.56 8.89 8.55 8.74 5.5M
2023-06-26 8.83 8.91 8.66 8.78 2.8M
2023-06-21 8.86 9.05 8.82 8.93 2.6M
2023-06-20 8.92 8.98 8.61 8.88 4.1M
2023-06-19 9.00 9.20 8.89 8.98 4.2M
2023-06-16 8.81 9.12 8.76 9.00 5.5M
2023-06-15 9.20 9.23 8.82 8.85 12.9M
2023-06-14 8.86 9.38 8.86 9.28 6.8M
2023-06-13 8.75 9.16 8.62 8.93 8.0M
2023-06-12 8.65 8.94 8.65 8.94 7.3M
2023-06-09 8.61 8.73 8.26 8.51 6.4M
2023-06-08 8.66 8.78 8.40 8.61 4.5M
2023-06-07 8.67 8.78 8.45 8.64 4.5M
2023-06-06 8.81 8.85 8.61 8.72 3.2M
2023-06-05 8.71 8.90 8.61 8.80 5.1M
2023-06-02 8.55 8.96 8.55 8.75 7.4M
2023-06-01 8.37 8.73 8.19 8.64 7.5M
2023-05-31 8.25 8.47 8.18 8.36 6.9M
2023-05-30 7.87 8.20 7.81 8.20 7.8M
2023-05-29 7.77 7.94 7.77 7.81 9.8M
2023-05-26 7.77 8.18 7.70 8.18 8.1M
2023-05-25 7.55 7.95 7.38 7.79 11.2M
2023-05-24 7.90 7.93 7.57 7.57 12.9M
2023-05-23 7.51 7.99 7.49 7.97 4.8M
2023-05-22 7.35 7.69 7.35 7.62 5.2M
2023-05-19 7.18 7.44 7.18 7.38 5.0M
2023-05-18 6.95 7.33 6.91 7.23 9.4M
2023-05-17 7.03 7.15 7.03 7.03 14.7M
2023-05-16 7.40 7.40 7.40 7.40 0.3M
2023-05-15 7.79 7.79 7.79 7.79 0.7M
2023-05-12 8.48 8.55 8.07 8.20 7.4M
2023-05-11 8.30 8.55 8.22 8.47 7.3M
2023-05-10 8.09 8.34 8.01 8.15 4.4M
2023-05-09 8.45 8.45 8.10 8.10 10.0M
2023-05-08 8.77 8.86 8.53 8.53 6.2M
2023-05-05 8.48 8.98 8.48 8.98 11.0M
2023-05-04 8.81 8.93 8.55 8.55 7.5M
2023-04-28 8.92 9.25 8.92 9.00 9.1M
2023-04-27 8.87 9.31 8.80 9.08 10.5M
2023-04-26 9.19 9.47 8.75 8.90 16.0M
2023-04-25 9.91 9.96 9.17 9.17 20.5M
2023-04-24 9.19 9.65 9.15 9.65 13.2M
2023-04-21 9.05 9.26 8.93 9.19 19.0M
2023-04-20 8.42 8.82 8.31 8.82 9.3M
2023-04-19 8.21 8.58 8.16 8.40 17.6M
2023-04-18 7.80 8.17 7.80 8.17 11.5M
2023-04-17 8.22 8.22 7.72 7.78 16.9M
2023-04-14 7.60 7.96 7.32 7.89 13.8M
2023-04-13 7.39 7.73 7.34 7.60 6.9M
2023-04-12 7.40 7.53 7.31 7.43 4.9M
2023-04-11 7.00 7.37 7.00 7.37 11.2M
2023-04-10 6.74 7.03 6.73 7.02 13.9M
2023-04-07 7.11 7.15 6.87 6.90 8.1M
2023-04-06 6.96 7.20 6.90 7.11 7.5M
2023-04-04 6.99 7.25 6.92 7.02 7.1M
2023-04-03 6.96 7.08 6.86 7.04 5.4M
2023-03-31 6.96 7.13 6.92 7.02 4.6M
2023-03-30 7.07 7.16 6.81 6.99 6.5M
2023-03-29 6.87 7.21 6.80 7.08 8.9M
2023-03-28 6.85 7.12 6.71 6.90 9.2M
2023-03-27 6.91 7.02 6.70 6.92 12.0M
2023-03-24 6.37 6.69 6.36 6.69 9.4M
2023-03-23 6.19 6.47 6.16 6.37 4.9M
2023-03-22 6.26 6.27 6.15 6.22 2.5M
2023-03-21 6.21 6.26 6.15 6.23 2.1M
2023-03-20 6.12 6.24 6.12 6.18 2.5M
2023-03-17 6.08 6.16 6.08 6.10 1.5M
2023-03-16 6.12 6.16 6.03 6.07 2.4M
2023-03-15 6.12 6.19 6.03 6.17 3.3M
2023-03-14 6.26 6.37 6.11 6.11 5.7M
2023-03-13 6.15 6.23 6.01 6.11 4.3M
2023-03-10 6.28 6.29 6.14 6.24 3.9M
2023-03-09 6.44 6.46 6.23 6.30 6.2M
2023-03-08 6.11 6.35 6.08 6.32 7.1M
2023-03-07 6.24 6.25 6.08 6.10 2.8M
2023-03-06 6.15 6.26 6.15 6.17 2.3M
2023-03-03 6.14 6.19 6.10 6.13 2.2M
2023-03-02 5.96 6.26 5.96 6.14 6.6M
2023-03-01 5.90 5.98 5.86 5.96 1.9M
2023-02-28 5.96 6.01 5.87 5.92 3.5M
2023-02-27 6.03 6.06 5.97 6.00 1.7M
2023-02-24 6.04 6.06 6.01 6.05 1.9M
2023-02-23 6.02 6.07 5.97 6.05 1.8M
2023-02-22 6.00 6.02 5.95 6.02 1.5M
2023-02-21 6.04 6.06 6.00 6.03 1.6M
2023-02-20 6.08 6.08 5.92 6.06 2.9M
2023-02-17 6.05 6.12 6.03 6.07 2.3M
2023-02-16 6.15 6.18 6.03 6.05 3.8M
2023-02-15 6.12 6.21 6.12 6.16 2.2M
2023-02-14 6.17 6.26 6.14 6.15 2.4M
2023-02-13 6.10 6.32 6.09 6.23 5.0M
2023-02-10 6.11 6.18 6.07 6.10 3.0M
2023-02-09 6.10 6.16 6.06 6.09 3.3M
2023-02-08 6.10 6.12 6.06 6.11 1.3M
2023-02-07 6.18 6.18 6.07 6.12 3.3M
2023-02-06 6.23 6.24 6.11 6.19 2.7M
2023-02-03 6.34 6.34 6.16 6.25 2.9M
2023-02-02 6.17 6.30 6.17 6.29 2.7M
2023-02-01 6.16 6.32 6.12 6.26 3.0M
2023-01-31 6.06 6.21 5.99 6.15 5.5M
2023-01-30 6.16 6.19 6.10 6.14 2.5M
2023-01-20 6.17 6.17 6.06 6.14 1.4M
2023-01-19 6.09 6.10 5.95 6.09 2.0M
2023-01-18 6.12 6.16 6.06 6.11 1.3M
2023-01-17 6.09 6.23 6.00 6.08 3.3M
2023-01-16 6.00 6.02 5.91 5.99 1.6M
2023-01-13 5.95 6.04 5.92 5.95 2.1M
2023-01-12 5.88 6.12 5.85 6.00 4.6M
2023-01-11 5.60 5.88 5.60 5.88 5.3M
2023-01-10 5.63 5.63 5.58 5.60 0.9M
2023-01-09 5.59 5.66 5.57 5.60 1.6M
2023-01-06 5.72 5.72 5.60 5.62 1.7M
2023-01-05 5.71 5.71 5.67 5.69 1.3M
2023-01-04 5.71 5.78 5.68 5.71 1.4M
2023-01-03 5.56 5.76 5.54 5.71 2.6M