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
2023-12-29 6.15 6.16 5.98 6.13 19.5M
2023-12-28 6.08 6.31 6.05 6.18 24.7M
2023-12-27 5.88 5.92 5.82 5.91 3.8M
2023-12-26 5.95 5.95 5.82 5.83 4.8M
2023-12-25 5.93 6.00 5.92 5.94 4.9M
2023-12-22 6.03 6.03 5.91 5.95 5.6M
2023-12-21 6.06 6.06 5.91 6.02 7.4M
2023-12-20 6.07 6.14 6.02 6.02 6.1M
2023-12-19 6.03 6.09 5.98 6.05 5.7M
2023-12-18 6.16 6.20 6.01 6.04 10.0M
2023-12-15 6.14 6.20 6.12 6.14 6.6M
2023-12-14 6.16 6.22 6.12 6.13 5.3M
2023-12-13 6.08 6.23 6.07 6.15 8.7M
2023-12-12 6.06 6.10 6.00 6.09 5.4M
2023-12-11 5.95 6.04 5.89 6.04 7.3M
2023-12-08 6.03 6.13 5.95 5.95 7.2M
2023-12-07 6.07 6.10 6.01 6.02 6.5M
2023-12-06 6.03 6.11 6.02 6.07 6.1M
2023-12-05 6.14 6.14 6.03 6.03 6.4M
2023-12-04 6.20 6.24 6.13 6.15 6.4M
2023-12-01 6.22 6.26 6.17 6.21 5.2M
2023-11-30 6.27 6.28 6.16 6.21 5.2M
2023-11-29 6.28 6.32 6.23 6.24 6.9M
2023-11-28 6.25 6.30 6.19 6.27 5.2M
2023-11-27 6.19 6.27 6.18 6.22 6.2M
2023-11-24 6.25 6.29 6.18 6.22 7.3M
2023-11-23 6.19 6.27 6.14 6.26 7.0M
2023-11-22 6.25 6.28 6.16 6.16 6.7M
2023-11-21 6.29 6.36 6.25 6.27 9.3M
2023-11-20 6.18 6.32 6.17 6.31 12.1M
2023-11-17 6.12 6.18 6.11 6.17 5.7M
2023-11-16 6.22 6.22 6.12 6.13 5.7M
2023-11-15 6.20 6.25 6.18 6.20 7.1M
2023-11-14 6.16 6.22 6.14 6.18 7.1M
2023-11-13 6.10 6.18 6.08 6.17 6.1M
2023-11-10 6.06 6.11 6.04 6.08 5.1M
2023-11-09 6.15 6.16 6.07 6.08 6.7M
2023-11-08 6.16 6.19 6.11 6.14 7.7M
2023-11-07 6.12 6.20 6.11 6.17 9.2M
2023-11-06 6.00 6.16 6.00 6.16 12.8M
2023-11-03 5.82 6.04 5.82 5.99 13.8M
2023-11-02 5.89 5.92 5.81 5.82 7.1M
2023-11-01 5.92 5.92 5.83 5.89 7.5M
2023-10-31 6.01 6.04 5.83 5.88 9.0M
2023-10-30 5.92 5.99 5.89 5.97 9.1M
2023-10-27 5.90 5.97 5.87 5.94 9.0M
2023-10-26 5.86 5.94 5.80 5.93 10.7M
2023-10-25 5.77 6.00 5.75 5.92 21.2M
2023-10-24 5.65 5.73 5.52 5.67 11.2M
2023-10-23 5.94 5.95 5.60 5.65 17.5M
2023-10-20 5.93 6.02 5.91 5.94 10.9M
2023-10-19 5.96 6.06 5.92 5.96 14.1M
2023-10-18 6.11 6.13 6.01 6.01 16.7M
2023-10-17 6.26 6.29 6.09 6.13 27.7M
2023-10-16 6.50 6.54 6.21 6.26 53.5M
2023-10-13 6.55 6.79 6.47 6.70 75.7M
2023-10-12 6.03 6.46 5.99 6.30 29.5M
2023-10-11 5.92 6.09 5.92 6.03 13.3M
2023-10-10 5.99 6.03 5.89 5.90 8.2M
2023-10-09 6.08 6.08 5.96 5.97 9.9M
2023-09-28 6.07 6.10 6.02 6.08 7.8M
2023-09-27 6.01 6.17 6.01 6.08 8.9M
2023-09-26 6.00 6.07 5.97 6.05 5.2M
2023-09-25 6.06 6.10 5.99 5.99 5.8M
2023-09-22 5.95 6.06 5.94 6.05 6.2M
2023-09-21 5.98 6.03 5.95 5.98 6.1M
2023-09-20 6.03 6.06 5.97 5.99 5.5M
2023-09-19 6.10 6.10 6.03 6.05 5.2M
2023-09-18 6.01 6.10 5.98 6.09 7.0M
2023-09-15 6.02 6.06 5.99 6.03 5.2M
2023-09-14 6.05 6.06 5.97 6.00 5.8M
2023-09-13 6.15 6.16 6.00 6.04 7.2M
2023-09-12 6.08 6.17 6.07 6.14 6.9M
2023-09-11 6.07 6.12 6.01 6.10 5.9M
2023-09-08 5.99 6.08 5.98 6.05 6.8M
2023-09-07 6.10 6.13 5.99 5.99 7.4M
2023-09-06 6.05 6.11 6.00 6.10 7.8M
2023-09-05 6.15 6.15 6.04 6.05 8.2M
2023-09-04 5.98 6.16 5.96 6.15 13.7M
2023-09-01 6.05 6.08 5.92 5.95 13.3M
2023-08-31 6.15 6.22 6.05 6.05 9.1M
2023-08-30 6.29 6.33 6.17 6.18 10.7M
2023-08-29 6.15 6.33 6.12 6.31 7.8M
2023-08-28 6.37 6.40 6.11 6.13 9.7M
2023-08-25 6.17 6.21 6.05 6.06 5.9M
2023-08-24 6.22 6.28 6.16 6.16 6.1M
2023-08-23 6.36 6.39 6.21 6.23 5.7M
2023-08-22 6.34 6.45 6.25 6.35 6.9M
2023-08-21 6.36 6.48 6.33 6.34 6.4M
2023-08-18 6.38 6.62 6.35 6.42 15.5M
2023-08-17 6.23 6.38 6.18 6.38 6.5M
2023-08-16 6.28 6.31 6.22 6.23 4.4M
2023-08-15 6.31 6.37 6.27 6.31 5.1M
2023-08-14 6.24 6.33 6.20 6.31 6.6M
2023-08-11 6.55 6.55 6.28 6.29 11.5M
2023-08-10 6.50 6.52 6.46 6.50 5.6M
2023-08-09 6.54 6.56 6.47 6.49 7.2M
2023-08-08 6.64 6.64 6.49 6.54 12.9M
2023-08-07 6.70 6.76 6.59 6.64 10.7M
2023-08-04 6.80 6.84 6.71 6.72 8.5M
2023-08-03 6.82 6.88 6.73 6.76 12.2M
2023-08-02 6.82 6.92 6.77 6.89 17.5M
2023-08-01 6.68 7.03 6.64 6.86 32.6M
2023-07-31 6.64 6.70 6.54 6.67 7.5M
2023-07-28 6.51 6.60 6.47 6.59 6.9M
2023-07-27 6.58 6.62 6.50 6.51 6.2M
2023-07-26 6.64 6.64 6.53 6.57 6.5M
2023-07-25 6.58 6.64 6.57 6.60 6.3M
2023-07-24 6.57 6.64 6.53 6.56 5.3M
2023-07-21 6.62 6.64 6.51 6.55 8.0M
2023-07-20 6.67 6.72 6.59 6.61 7.6M
2023-07-19 6.72 6.74 6.63 6.67 8.5M
2023-07-18 6.67 6.74 6.61 6.72 12.2M
2023-07-17 6.62 6.67 6.52 6.66 9.3M
2023-07-14 6.58 6.63 6.53 6.60 7.7M
2023-07-13 6.49 6.59 6.48 6.55 7.3M
2023-07-12 6.60 6.62 6.48 6.49 8.2M
2023-07-11 6.58 6.62 6.55 6.60 5.9M
2023-07-10 6.55 6.63 6.53 6.58 6.8M
2023-07-07 6.56 6.60 6.52 6.57 6.2M
2023-07-06 6.59 6.62 6.51 6.58 6.8M
2023-07-05 6.60 6.65 6.56 6.58 7.5M
2023-07-04 6.66 6.67 6.58 6.62 9.8M
2023-07-03 6.63 6.73 6.63 6.64 11.8M
2023-06-30 6.63 6.69 6.61 6.65 11.8M
2023-06-29 6.52 6.71 6.52 6.67 18.2M
2023-06-28 6.50 6.57 6.41 6.54 10.5M
2023-06-27 6.35 6.51 6.35 6.50 12.2M
2023-06-26 6.46 6.57 6.38 6.38 15.1M
2023-06-21 6.49 6.55 6.40 6.51 19.4M
2023-06-20 6.30 6.54 6.27 6.47 17.9M
2023-06-19 6.39 6.39 6.30 6.33 6.0M
2023-06-16 6.24 6.45 6.24 6.35 12.4M
2023-06-15 6.20 6.25 6.17 6.24 4.4M
2023-06-14 6.24 6.25 6.15 6.19 4.7M
2023-06-13 6.23 6.27 6.21 6.22 3.8M
2023-06-12 6.17 6.27 6.14 6.26 4.2M
2023-06-09 6.18 6.21 6.15 6.21 4.3M
2023-06-08 6.18 6.21 6.12 6.17 5.8M
2023-06-07 6.16 6.20 6.10 6.16 5.9M
2023-06-06 6.41 6.42 6.19 6.20 9.2M
2023-06-05 6.44 6.45 6.37 6.42 5.4M
2023-06-02 6.42 6.45 6.39 6.44 5.2M
2023-06-01 6.36 6.45 6.32 6.41 8.7M
2023-05-31 6.35 6.36 6.30 6.34 4.0M
2023-05-30 6.33 6.39 6.28 6.36 5.5M
2023-05-29 6.40 6.42 6.29 6.31 5.9M
2023-05-26 6.42 6.43 6.32 6.39 6.7M
2023-05-25 6.31 6.43 6.30 6.41 9.1M
2023-05-24 6.28 6.41 6.24 6.37 8.9M
2023-05-23 6.39 6.40 6.29 6.32 4.7M
2023-05-22 6.35 6.35 6.28 6.34 4.6M
2023-05-19 6.38 6.38 6.30 6.34 4.9M
2023-05-18 6.33 6.41 6.28 6.38 7.5M
2023-05-17 6.22 6.35 6.18 6.34 8.2M
2023-05-16 6.24 6.30 6.20 6.22 4.9M
2023-05-15 6.12 6.23 6.12 6.22 5.3M
2023-05-12 6.19 6.19 6.10 6.11 4.9M
2023-05-11 6.23 6.25 6.16 6.20 3.6M
2023-05-10 6.21 6.24 6.16 6.22 3.4M
2023-05-09 6.22 6.26 6.17 6.20 5.8M
2023-05-08 6.17 6.23 6.16 6.22 5.2M
2023-05-05 6.18 6.25 6.15 6.18 5.8M
2023-05-04 6.03 6.21 6.03 6.15 7.7M
2023-04-28 6.08 6.10 5.99 6.05 5.7M
2023-04-27 5.98 6.10 5.95 6.08 4.1M
2023-04-26 5.94 6.02 5.92 5.98 3.8M
2023-04-25 6.03 6.07 5.85 5.93 5.7M
2023-04-24 6.10 6.12 5.96 6.00 6.0M
2023-04-21 6.17 6.26 6.08 6.09 7.8M
2023-04-20 6.13 6.17 6.13 6.16 4.1M
2023-04-19 6.18 6.19 6.14 6.14 4.5M
2023-04-18 6.25 6.25 6.18 6.19 4.3M
2023-04-17 6.20 6.27 6.19 6.25 4.9M
2023-04-14 6.24 6.28 6.20 6.22 4.6M
2023-04-13 6.32 6.33 6.23 6.25 6.0M
2023-04-12 6.31 6.34 6.29 6.32 5.0M
2023-04-11 6.38 6.40 6.24 6.31 7.3M
2023-04-10 6.38 6.47 6.35 6.36 5.3M
2023-04-07 6.38 6.42 6.37 6.39 4.0M
2023-04-06 6.46 6.46 6.36 6.37 7.0M
2023-04-04 6.53 6.55 6.45 6.46 6.8M
2023-04-03 6.45 6.55 6.44 6.50 5.7M
2023-03-31 6.47 6.50 6.39 6.45 5.7M
2023-03-30 6.53 6.53 6.44 6.46 5.8M
2023-03-29 6.56 6.63 6.49 6.53 7.1M
2023-03-28 6.59 6.75 6.55 6.57 12.0M
2023-03-27 6.55 6.58 6.50 6.57 7.4M
2023-03-24 6.56 6.58 6.49 6.55 9.9M
2023-03-23 6.58 6.60 6.49 6.56 11.5M
2023-03-22 6.55 6.55 6.47 6.51 7.3M
2023-03-21 6.35 6.50 6.35 6.49 7.9M
2023-03-20 6.32 6.45 6.25 6.38 10.3M
2023-03-17 6.29 6.33 6.24 6.31 6.5M
2023-03-16 6.34 6.34 6.19 6.20 4.7M
2023-03-15 6.26 6.35 6.26 6.33 4.7M
2023-03-14 6.37 6.37 6.15 6.23 7.4M
2023-03-13 6.39 6.44 6.31 6.34 6.8M
2023-03-10 6.48 6.52 6.38 6.39 7.3M
2023-03-09 6.43 6.54 6.41 6.52 6.6M
2023-03-08 6.45 6.46 6.38 6.43 5.8M
2023-03-07 6.58 6.59 6.41 6.42 9.7M
2023-03-06 6.64 6.65 6.55 6.57 7.3M
2023-03-03 6.58 6.64 6.56 6.63 11.1M
2023-03-02 6.54 6.59 6.52 6.57 8.7M
2023-03-01 6.50 6.59 6.50 6.58 6.9M
2023-02-28 6.46 6.54 6.42 6.53 6.0M
2023-02-27 6.54 6.60 6.45 6.46 7.9M
2023-02-24 6.57 6.60 6.52 6.57 5.5M
2023-02-23 6.63 6.64 6.51 6.57 8.6M
2023-02-22 6.59 6.64 6.55 6.62 10.1M
2023-02-21 6.58 6.63 6.52 6.59 12.8M
2023-02-20 6.41 6.63 6.40 6.58 18.6M
2023-02-17 6.38 6.46 6.36 6.41 8.5M
2023-02-16 6.54 6.57 6.36 6.40 17.9M
2023-02-15 6.57 6.61 6.51 6.55 12.5M
2023-02-14 6.66 6.69 6.56 6.59 16.0M
2023-02-13 6.51 6.78 6.51 6.66 30.6M
2023-02-10 6.54 6.60 6.48 6.50 12.8M
2023-02-09 6.51 6.56 6.46 6.54 14.5M
2023-02-08 6.57 6.62 6.49 6.50 15.9M
2023-02-07 6.55 6.60 6.45 6.59 26.5M
2023-02-06 6.50 6.67 6.49 6.53 57.7M
2023-02-03 6.34 6.90 6.31 6.88 81.9M
2023-02-02 6.31 6.34 6.24 6.27 6.8M
2023-02-01 6.29 6.32 6.21 6.32 8.6M
2023-01-31 6.18 6.27 6.15 6.23 9.3M
2023-01-30 6.00 6.22 6.00 6.18 17.3M
2023-01-20 6.13 6.19 6.12 6.17 4.7M
2023-01-19 6.10 6.13 6.04 6.12 4.7M
2023-01-18 6.09 6.10 6.05 6.07 2.8M
2023-01-17 6.03 6.11 5.97 6.09 7.1M
2023-01-16 5.97 6.03 5.95 6.00 4.6M
2023-01-13 5.91 5.95 5.87 5.95 3.3M
2023-01-12 5.95 5.97 5.86 5.90 4.2M
2023-01-11 5.95 6.07 5.94 5.95 5.2M
2023-01-10 6.03 6.04 5.94 5.99 4.5M
2023-01-09 6.08 6.08 6.00 6.01 4.7M
2023-01-06 6.01 6.08 6.00 6.04 3.9M
2023-01-05 6.05 6.07 5.99 6.03 4.9M
2023-01-04 6.01 6.04 5.96 6.03 4.2M
2023-01-03 5.90 6.01 5.85 6.00 5.6M