Sunward Intel A

002097
🏛️ china →
12.66
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
2021-12-31 9.50 9.70 9.49 9.67 10.5M
2021-12-30 9.55 9.61 9.51 9.52 7.9M
2021-12-29 9.67 9.69 9.47 9.61 12.2M
2021-12-28 9.37 9.62 9.33 9.60 12.3M
2021-12-27 9.28 9.40 9.06 9.31 9.5M
2021-12-24 9.52 9.57 9.27 9.28 14.0M
2021-12-23 9.81 9.81 9.56 9.57 10.2M
2021-12-22 9.70 9.76 9.62 9.76 9.2M
2021-12-21 9.67 9.79 9.50 9.76 16.4M
2021-12-20 10.02 10.21 9.72 9.73 17.8M
2021-12-17 9.97 10.15 9.84 10.03 17.7M
2021-12-16 9.90 9.97 9.83 9.97 13.1M
2021-12-15 10.28 10.28 9.83 9.90 25.0M
2021-12-14 10.07 10.30 10.01 10.17 17.2M
2021-12-13 10.18 10.36 10.01 10.07 27.8M
2021-12-10 10.46 10.81 10.14 10.17 60.1M
2021-12-09 9.71 10.55 9.66 10.55 72.7M
2021-12-08 9.25 9.68 9.22 9.59 20.2M
2021-12-07 9.37 9.46 9.13 9.22 14.6M
2021-12-06 9.61 9.65 9.25 9.26 16.9M
2021-12-03 9.52 9.68 9.46 9.52 13.0M
2021-12-02 9.74 9.75 9.44 9.49 23.5M
2021-12-01 9.44 10.05 9.37 9.78 36.2M
2021-11-30 8.95 9.50 8.92 9.36 36.2M
2021-11-29 8.90 8.97 8.81 8.91 12.3M
2021-11-26 8.80 9.09 8.80 9.04 15.2M
2021-11-25 8.87 8.97 8.81 8.82 9.3M
2021-11-24 8.86 8.98 8.80 8.94 11.5M
2021-11-23 8.86 8.97 8.81 8.88 12.6M
2021-11-22 8.77 9.03 8.72 8.87 16.3M
2021-11-19 8.56 8.75 8.48 8.72 13.9M
2021-11-18 8.65 8.78 8.54 8.56 12.7M
2021-11-17 8.80 8.84 8.61 8.72 11.4M
2021-11-16 8.67 8.96 8.61 8.76 20.2M
2021-11-15 8.52 8.69 8.50 8.66 14.2M
2021-11-12 8.39 8.62 8.34 8.52 14.1M
2021-11-11 8.40 8.48 8.31 8.39 12.0M
2021-11-10 8.39 8.46 8.32 8.42 15.1M
2021-11-09 8.05 8.44 8.04 8.40 25.7M
2021-11-08 7.88 8.09 7.88 8.05 10.9M
2021-11-05 8.05 8.06 7.90 7.92 13.8M
2021-11-04 8.08 8.10 7.96 8.04 11.6M
2021-11-03 7.97 8.09 7.93 8.06 12.4M
2021-11-02 8.17 8.22 7.88 7.97 18.2M
2021-11-01 8.04 8.18 7.99 8.16 11.8M
2021-10-29 7.98 8.09 7.92 8.07 12.6M
2021-10-28 8.16 8.27 7.97 7.97 18.1M
2021-10-27 8.34 8.34 8.10 8.23 19.1M
2021-10-26 8.38 8.55 8.27 8.35 21.5M
2021-10-25 8.55 8.60 8.25 8.32 43.7M
2021-10-22 9.40 9.41 9.15 9.17 10.9M
2021-10-21 9.48 9.54 9.35 9.37 12.4M
2021-10-20 9.30 9.49 9.24 9.49 16.0M
2021-10-19 9.29 9.44 9.22 9.38 14.7M
2021-10-18 9.23 9.35 9.14 9.26 12.5M
2021-10-15 9.23 9.33 9.11 9.19 9.7M
2021-10-14 9.16 9.32 9.10 9.25 12.7M
2021-10-13 9.10 9.16 8.91 9.16 11.4M
2021-10-12 9.31 9.36 8.96 9.08 15.8M
2021-10-11 9.49 9.50 9.21 9.29 11.3M
2021-10-08 9.43 9.58 9.33 9.48 16.2M
2021-09-30 9.25 9.38 9.18 9.28 15.4M
2021-09-29 9.49 9.53 9.09 9.17 20.4M
2021-09-28 9.63 9.74 9.49 9.59 14.0M
2021-09-27 10.16 10.26 9.51 9.58 32.6M
2021-09-24 10.55 10.58 10.13 10.16 18.2M
2021-09-23 10.48 10.75 10.41 10.54 20.6M
2021-09-22 10.21 10.48 10.10 10.41 16.0M
2021-09-17 10.86 10.95 10.20 10.42 40.7M
2021-09-16 11.47 11.50 10.95 10.95 38.1M
2021-09-15 10.99 11.80 10.99 11.59 50.5M
2021-09-14 10.80 11.34 10.64 10.98 43.0M
2021-09-13 10.96 10.98 10.55 10.81 46.2M
2021-09-10 11.39 11.39 11.01 11.12 29.5M
2021-09-09 11.21 11.33 11.13 11.31 27.1M
2021-09-08 11.69 11.70 11.12 11.20 56.8M
2021-09-07 11.59 11.77 11.50 11.65 34.5M
2021-09-06 11.70 11.92 11.41 11.61 38.5M
2021-09-03 12.34 12.50 11.61 11.70 56.9M
2021-09-02 12.01 12.60 11.74 12.30 81.2M
2021-09-01 11.57 12.73 11.46 12.31 99.8M
2021-08-31 10.70 11.80 10.55 11.57 97.7M
2021-08-30 10.51 10.95 10.41 10.73 51.7M
2021-08-27 10.76 10.77 10.46 10.52 33.1M
2021-08-26 10.62 10.95 10.42 10.72 42.5M
2021-08-25 10.74 10.84 10.46 10.67 36.6M
2021-08-24 10.38 10.95 10.21 10.81 60.5M
2021-08-23 10.34 10.65 10.28 10.37 41.4M
2021-08-20 10.31 10.50 10.03 10.34 41.5M
2021-08-19 10.25 10.41 9.93 10.21 46.0M
2021-08-18 10.59 10.71 10.26 10.35 44.9M
2021-08-17 11.14 11.29 10.46 10.54 110.8M
2021-08-16 11.00 11.41 11.00 11.41 69.8M
2021-08-13 10.09 10.72 10.09 10.37 66.1M
2021-08-12 10.13 10.30 10.04 10.20 45.5M
2021-08-11 10.24 10.38 10.11 10.21 46.3M
2021-08-10 10.22 10.51 10.12 10.24 51.5M
2021-08-09 10.21 10.60 9.94 10.28 84.3M
2021-08-06 10.60 10.86 10.03 10.06 109.3M
2021-08-05 11.14 11.14 10.55 10.70 173.1M
2021-08-04 9.69 10.21 9.69 10.21 75.5M
2021-08-03 9.26 9.63 9.21 9.28 66.2M
2021-08-02 8.64 9.54 8.52 9.38 90.9M
2021-07-30 8.40 8.75 8.39 8.67 27.2M
2021-07-29 8.47 8.55 8.39 8.47 19.9M
2021-07-28 8.40 8.54 8.00 8.33 25.3M
2021-07-27 8.68 8.90 8.46 8.50 30.3M
2021-07-26 8.86 8.86 8.45 8.63 35.9M
2021-07-23 8.46 8.80 8.37 8.72 49.4M
2021-07-22 8.18 8.88 8.17 8.47 50.9M
2021-07-21 8.15 8.17 8.03 8.08 11.8M
2021-07-20 8.03 8.15 7.93 8.14 12.2M
2021-07-19 8.10 8.14 7.95 8.03 9.2M
2021-07-16 8.04 8.05 7.96 8.00 7.9M
2021-07-15 7.97 8.06 7.95 8.02 8.1M
2021-07-14 8.16 8.16 8.00 8.02 12.5M
2021-07-13 8.01 8.27 7.91 8.18 21.0M
2021-07-12 8.04 8.06 7.96 8.01 10.2M
2021-07-09 8.00 8.00 7.88 7.98 9.0M
2021-07-08 7.95 8.10 7.88 8.01 12.0M
2021-07-07 7.91 7.96 7.89 7.93 8.3M
2021-07-06 7.84 7.97 7.80 7.97 13.0M
2021-07-05 7.86 7.94 7.82 7.90 12.3M
2021-07-02 8.09 8.09 7.88 7.89 18.4M
2021-07-01 8.51 8.51 8.08 8.09 35.5M
2021-06-30 8.53 8.60 8.45 8.58 17.4M
2021-06-29 8.41 8.55 8.31 8.46 16.6M
2021-06-28 8.40 8.52 8.40 8.46 15.0M
2021-06-25 8.43 8.45 8.28 8.38 14.1M
2021-06-24 8.47 8.53 8.35 8.48 13.9M
2021-06-23 8.55 8.55 8.40 8.46 18.4M
2021-06-22 8.12 8.74 8.10 8.57 36.2M
2021-06-21 8.11 8.13 8.06 8.09 8.5M
2021-06-18 8.09 8.17 8.04 8.13 8.1M
2021-06-17 8.11 8.16 8.06 8.09 7.0M
2021-06-16 8.25 8.31 8.08 8.11 9.1M
2021-06-15 8.26 8.34 8.18 8.27 10.3M
2021-06-11 8.33 8.34 8.20 8.23 10.0M
2021-06-10 8.45 8.46 8.30 8.40 9.6M
2021-06-09 8.49 8.54 8.37 8.41 9.9M
2021-06-08 8.49 8.57 8.41 8.47 12.5M
2021-06-07 8.34 8.52 8.27 8.50 21.0M
2021-06-04 8.24 8.31 8.20 8.28 8.8M
2021-06-03 8.22 8.33 8.20 8.24 9.1M
2021-06-02 8.30 8.37 8.19 8.22 9.9M
2021-06-01 8.29 8.31 8.22 8.30 10.8M
2021-05-31 8.24 8.32 8.15 8.31 12.5M
2021-05-28 8.18 8.22 8.16 8.19 8.2M
2021-05-27 8.24 8.24 8.15 8.18 9.4M
2021-05-26 8.07 8.27 8.07 8.22 14.5M
2021-05-25 8.02 8.07 8.00 8.05 8.0M
2021-05-24 7.95 8.09 7.94 8.04 7.7M
2021-05-21 8.09 8.10 7.97 7.98 10.3M
2021-05-20 8.15 8.19 8.07 8.08 8.8M
2021-05-19 8.13 8.15 8.06 8.12 6.9M
2021-05-18 8.15 8.19 8.10 8.15 7.9M
2021-05-17 8.30 8.32 8.20 8.21 9.6M
2021-05-14 8.25 8.37 8.20 8.31 13.3M
2021-05-13 8.16 8.27 8.13 8.26 11.6M
2021-05-12 8.14 8.20 8.10 8.18 7.6M
2021-05-11 8.22 8.22 8.08 8.18 7.9M
2021-05-10 8.17 8.25 8.13 8.24 9.5M
2021-05-07 8.26 8.29 8.15 8.20 10.5M
2021-05-06 8.25 8.34 8.21 8.28 8.6M
2021-04-30 8.35 8.38 8.20 8.29 11.0M
2021-04-29 8.29 8.38 8.25 8.31 18.7M
2021-04-28 8.05 8.21 8.01 8.18 10.1M
2021-04-27 8.06 8.10 7.86 8.09 12.7M
2021-04-26 8.15 8.17 8.06 8.07 9.3M
2021-04-23 8.14 8.19 8.04 8.16 8.7M
2021-04-22 8.16 8.20 8.11 8.12 7.7M
2021-04-21 8.16 8.22 8.09 8.16 8.8M
2021-04-20 8.23 8.32 8.15 8.19 13.0M
2021-04-19 8.21 8.27 8.17 8.26 13.6M
2021-04-16 8.17 8.23 8.13 8.19 9.5M
2021-04-15 8.17 8.17 8.06 8.15 7.6M
2021-04-14 8.06 8.24 8.03 8.18 11.7M
2021-04-13 8.11 8.13 8.02 8.06 13.5M
2021-04-12 8.38 8.39 8.07 8.09 27.5M
2021-04-09 8.67 8.69 8.29 8.41 52.8M
2021-04-08 9.20 9.21 9.05 9.06 15.5M
2021-04-07 9.20 9.32 9.12 9.21 19.0M
2021-04-06 9.10 9.38 9.08 9.26 25.2M
2021-04-02 9.37 9.37 9.02 9.05 24.4M
2021-04-01 9.25 9.39 9.19 9.29 21.2M
2021-03-31 9.30 9.44 9.14 9.32 27.1M
2021-03-30 9.21 9.42 9.14 9.26 27.9M
2021-03-29 9.45 9.49 9.11 9.24 35.2M
2021-03-26 8.80 9.14 8.76 9.07 28.4M
2021-03-25 8.90 8.92 8.64 8.74 20.2M
2021-03-24 9.07 9.17 8.80 8.91 25.0M
2021-03-23 9.19 9.26 8.95 9.12 33.1M
2021-03-22 9.01 9.46 9.01 9.31 44.7M
2021-03-19 8.84 9.18 8.81 9.01 33.2M
2021-03-18 9.07 9.31 8.95 9.00 46.6M
2021-03-17 9.43 9.78 9.08 9.16 89.3M
2021-03-16 9.30 9.30 9.30 9.30 15.5M
2021-03-15 8.39 8.53 8.34 8.45 12.2M
2021-03-12 8.20 8.42 8.17 8.40 13.6M
2021-03-11 8.02 8.21 8.00 8.21 11.1M
2021-03-10 8.20 8.28 8.00 8.02 13.4M
2021-03-09 8.36 8.40 7.91 8.14 20.2M
2021-03-08 8.51 8.75 8.40 8.40 20.2M
2021-03-05 8.40 8.57 8.30 8.45 14.6M
2021-03-04 8.52 8.77 8.47 8.50 25.9M
2021-03-03 8.44 8.65 8.38 8.57 19.1M
2021-03-02 8.48 8.58 8.35 8.46 19.0M
2021-03-01 8.13 8.64 8.13 8.48 27.2M
2021-02-26 8.19 8.19 8.05 8.07 15.6M
2021-02-25 8.35 8.39 8.16 8.30 18.1M
2021-02-24 8.25 8.45 8.20 8.30 18.2M
2021-02-23 8.17 8.41 8.16 8.28 22.5M
2021-02-22 8.20 8.39 8.16 8.18 26.5M
2021-02-19 7.86 8.27 7.85 8.26 25.7M
2021-02-18 7.84 7.95 7.78 7.85 13.0M
2021-02-10 7.81 7.88 7.63 7.76 10.9M
2021-02-09 7.53 7.93 7.51 7.78 14.2M
2021-02-08 7.22 7.72 7.20 7.55 12.4M
2021-02-05 7.58 7.66 7.20 7.23 11.2M
2021-02-04 7.78 7.78 7.44 7.57 12.1M
2021-02-03 7.92 7.99 7.78 7.80 9.3M
2021-02-02 7.91 7.99 7.81 7.93 9.8M
2021-02-01 7.71 7.99 7.60 7.97 13.5M
2021-01-29 7.72 7.79 7.62 7.67 10.4M
2021-01-28 7.84 8.04 7.71 7.72 14.1M
2021-01-27 7.80 7.87 7.73 7.83 9.6M
2021-01-26 7.92 8.03 7.81 7.84 14.2M
2021-01-25 8.09 8.10 7.80 7.83 19.1M
2021-01-22 8.33 8.34 8.12 8.13 12.6M
2021-01-21 8.20 8.43 8.17 8.31 14.8M
2021-01-20 8.22 8.25 8.12 8.16 10.1M
2021-01-19 8.46 8.49 8.23 8.25 14.4M
2021-01-18 8.28 8.42 8.21 8.42 15.2M
2021-01-15 8.24 8.45 8.12 8.28 14.4M
2021-01-14 8.40 8.42 8.14 8.24 18.1M
2021-01-13 8.29 8.74 8.23 8.40 30.9M
2021-01-12 8.07 8.30 8.00 8.23 17.1M
2021-01-11 7.89 8.43 7.89 8.09 25.6M
2021-01-08 7.51 8.08 7.51 7.89 16.3M
2021-01-07 8.15 8.32 8.02 8.11 16.3M
2021-01-06 8.30 8.33 8.12 8.17 12.0M
2021-01-05 8.18 8.33 8.09 8.29 15.9M
2021-01-04 7.98 8.20 7.97 8.19 15.7M