Suzhou Kematek

301611
🏛️ china →
58.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 58.31 58.68 58.31 58.49 377.8K
09:35 58.46 58.94 58.46 58.57 367.4K
09:40 58.57 58.84 58.30 58.69 363.5K
09:45 58.83 58.85 58.55 58.73 213.8K
09:50 58.80 58.80 58.03 58.19 351.4K
09:55 58.21 58.61 58.18 58.61 159.4K
10:00 58.50 58.70 58.32 58.70 217.4K
10:05 58.70 59.17 58.70 58.74 265.7K
10:10 58.79 59.17 58.76 59.17 150.8K
10:15 59.18 59.20 58.77 58.80 113.8K
10:20 58.78 58.88 58.67 58.88 69.5K
10:25 58.89 59.00 58.79 58.96 94.6K
10:30 58.89 59.02 58.73 58.82 93.0K
10:35 58.81 58.96 58.65 58.80 89.0K
10:40 58.73 58.79 58.61 58.61 103.9K
10:45 58.68 58.70 58.45 58.51 150.0K
10:50 58.50 58.75 58.50 58.65 101.3K
10:55 58.64 58.64 58.39 58.51 164.6K
11:00 58.50 58.56 58.40 58.50 120.3K
11:05 58.49 58.50 58.39 58.39 114.2K
11:10 58.38 58.39 58.28 58.33 149.8K
11:15 58.33 58.45 58.30 58.37 50.1K
11:20 58.40 58.40 58.21 58.21 114.0K
11:25 58.21 58.29 58.10 58.26 101.9K
13:00 58.26 59.36 58.26 59.17 421.1K
13:05 59.11 59.88 59.11 59.55 559.3K
13:10 59.55 59.62 59.23 59.47 206.3K
13:15 59.46 59.46 59.03 59.03 136.8K
13:20 59.06 59.13 58.80 58.97 114.4K
13:25 58.97 59.00 58.67 58.84 120.7K
13:30 58.84 58.86 58.64 58.65 89.9K
13:35 58.61 58.70 58.57 58.64 69.0K
13:40 58.60 58.70 58.50 58.52 129.9K
13:45 58.50 58.89 58.48 58.89 80.0K
13:50 58.83 59.04 58.83 59.04 87.8K
13:55 58.96 59.05 58.86 58.87 83.6K
14:00 58.88 59.15 58.88 59.02 79.9K
14:05 59.01 59.12 58.76 58.81 82.1K
14:10 58.82 58.82 58.51 58.52 51.1K
14:15 58.49 58.57 58.40 58.50 92.1K
14:20 58.49 58.57 58.43 58.52 41.5K
14:25 58.55 58.71 58.53 58.70 76.7K
14:30 58.62 58.63 58.47 58.52 71.2K
14:35 58.51 58.56 58.43 58.49 84.4K
14:40 58.48 58.49 58.42 58.43 95.8K
14:45 58.41 58.43 58.32 58.34 126.9K
14:50 58.33 58.55 58.33 58.48 236.5K
14:55 58.48 58.67 58.47 58.61 92.0K
15:40 58.61 58.61 58.61 58.61 113.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 58.65 59.60 58.40 58.71 6.9M
2025-09-29 58.28 59.90 58.01 58.61 7.4M
2025-09-26 58.68 60.00 58.21 58.22 8.2M
2025-09-25 59.70 60.66 59.09 59.19 12.4M
2025-09-24 57.00 62.26 56.58 60.76 21.1M
2025-09-23 55.30 57.80 52.80 57.59 10.5M
2025-09-22 54.43 55.75 54.28 54.92 6.6M
2025-09-19 54.28 56.00 53.50 54.47 8.2M
2025-09-18 53.25 55.18 52.57 53.95 11.5M
2025-09-17 52.74 53.70 52.74 53.32 5.6M
2025-09-16 52.62 52.98 52.45 52.70 3.3M
2025-09-15 53.70 53.72 52.71 52.80 3.9M
2025-09-12 53.00 53.36 52.53 52.65 4.8M
2025-09-11 52.70 53.30 51.87 53.00 4.2M
2025-09-10 52.11 52.78 51.88 52.12 2.6M
2025-09-09 53.51 53.51 51.70 52.04 4.4M
2025-09-08 53.82 53.97 52.79 53.70 4.5M
2025-09-05 53.00 53.96 52.53 53.86 4.4M
2025-09-04 55.66 55.98 52.14 52.75 6.7M
2025-09-03 56.64 58.11 55.27 55.65 6.9M
2025-09-02 59.33 59.37 56.21 56.58 7.4M
2025-09-01 59.00 59.20 57.28 58.52 7.2M
2025-08-29 59.99 60.00 57.81 58.41 9.8M
2025-08-28 56.12 59.86 56.01 59.58 14.2M
2025-08-27 57.65 59.10 56.35 56.43 9.8M
2025-08-26 58.00 58.30 57.27 57.56 7.0M
2025-08-25 58.76 59.36 57.58 58.45 11.0M
2025-08-22 55.43 58.50 55.32 58.20 12.9M
2025-08-21 56.67 57.05 55.20 55.43 6.9M
2025-08-20 55.28 57.35 54.20 56.98 11.3M
2025-08-19 56.92 58.00 55.98 56.07 9.7M
2025-08-18 56.35 57.05 55.50 56.92 15.4M
2025-08-15 54.03 57.50 54.02 56.36 7.1M
2025-08-14 55.23 56.58 54.35 54.36 5.3M
2025-08-13 55.40 55.95 55.04 55.65 3.8M
2025-08-12 54.13 56.22 53.62 55.82 6.3M
2025-08-11 53.61 54.10 53.48 54.08 2.2M
2025-08-08 54.80 54.89 53.60 53.68 3.3M
2025-08-07 54.51 55.85 54.01 55.28 5.0M
2025-08-06 54.24 54.84 53.95 54.68 3.2M
2025-08-05 54.00 54.98 54.00 54.59 3.3M
2025-08-04 53.88 54.16 53.60 54.02 1.9M
2025-08-01 53.82 54.39 53.36 54.04 2.4M
2025-07-31 54.22 54.38 53.60 53.79 3.1M
2025-07-30 54.64 54.95 53.58 54.20 3.2M
2025-07-29 55.29 56.47 54.66 54.78 4.4M
2025-07-28 56.00 56.58 55.00 55.29 3.3M
2025-07-25 56.00 56.18 54.70 56.02 5.6M
2025-07-24 52.60 57.50 52.52 56.24 8.9M
2025-07-23 52.51 54.30 52.15 53.31 5.3M
2025-07-22 51.60 52.13 51.40 51.78 1.8M
2025-07-21 52.20 52.26 51.20 51.70 2.6M
2025-07-18 52.08 52.30 51.43 52.18 2.2M
2025-07-17 51.87 52.06 51.46 51.93 2.1M
2025-07-16 52.02 52.47 50.11 51.92 2.5M
2025-07-15 52.81 53.12 52.18 52.50 1.8M
2025-07-14 52.88 53.25 52.56 52.81 1.3M
2025-07-11 52.28 53.32 52.28 52.88 1.7M
2025-07-10 52.33 52.65 52.08 52.45 0.9M
2025-07-09 52.83 53.40 52.20 52.33 1.2M
2025-07-08 52.06 53.01 52.06 52.82 1.5M
2025-07-07 52.37 52.62 52.01 52.17 1.2M
2025-07-04 52.99 53.52 52.04 52.47 2.2M
2025-07-03 52.75 54.80 52.44 53.30 2.8M
2025-07-02 54.03 54.57 52.58 52.75 3.2M
2025-07-01 55.01 55.97 54.55 54.59 4.3M
2025-06-30 53.38 56.30 53.21 55.01 6.2M
2025-06-27 52.60 53.18 51.92 52.21 2.1M
2025-06-26 53.00 53.35 52.11 52.13 2.2M
2025-06-25 52.07 52.99 51.60 52.93 2.9M
2025-06-24 51.30 52.27 51.30 51.92 1.9M
2025-06-23 49.71 52.56 49.53 51.15 2.8M
2025-06-20 50.36 51.42 50.20 50.22 1.5M
2025-06-19 51.55 51.74 50.31 50.39 1.9M
2025-06-18 51.50 51.92 51.05 51.52 1.4M
2025-06-17 52.36 52.44 51.10 51.52 2.0M
2025-06-16 53.68 53.69 52.22 52.35 2.8M
2025-06-13 52.50 54.60 52.10 53.72 6.7M
2025-06-12 52.60 53.43 52.26 52.55 2.3M
2025-06-11 51.64 53.48 51.64 52.62 2.7M
2025-06-10 52.40 52.60 50.82 51.64 2.2M
2025-06-09 52.36 52.70 52.00 52.66 1.6M
2025-06-06 53.00 53.10 52.25 52.36 1.7M
2025-06-05 52.85 53.17 52.25 52.97 1.5M
2025-06-04 52.50 53.00 52.34 52.80 2.2M
2025-06-03 54.52 55.78 52.52 52.68 4.1M
2025-05-30 53.70 54.14 53.23 53.59 1.4M
2025-05-29 53.46 54.43 53.11 54.12 1.9M
2025-05-28 53.74 53.95 53.14 53.45 1.0M
2025-05-27 54.28 54.54 53.50 53.60 1.1M
2025-05-26 53.80 54.78 53.58 54.50 1.4M
2025-05-23 54.00 54.54 53.51 53.52 1.6M
2025-05-22 54.78 55.47 53.91 53.96 1.5M
2025-05-21 55.20 55.34 54.09 54.88 1.6M
2025-05-20 55.41 55.85 54.70 55.51 1.4M
2025-05-19 55.00 56.80 54.90 55.10 2.2M
2025-05-16 54.50 55.76 54.50 55.04 1.7M
2025-05-15 55.98 56.02 54.39 54.42 1.9M
2025-05-14 56.19 56.66 55.53 55.98 2.1M
2025-05-13 57.42 57.85 55.76 56.19 2.5M
2025-05-12 56.80 57.65 56.39 56.85 1.9M
2025-05-09 57.36 57.36 56.41 56.43 1.5M
2025-05-08 57.01 57.73 57.01 57.50 1.6M
2025-05-07 57.98 58.38 56.94 57.50 2.5M
2025-05-06 56.30 57.63 56.18 57.50 2.4M
2025-04-30 54.78 56.45 54.78 56.18 2.4M
2025-04-29 54.25 55.20 54.25 54.72 1.8M
2025-04-28 55.60 55.80 54.65 54.67 2.3M
2025-04-25 56.80 56.99 55.65 55.80 2.8M
2025-04-24 56.67 56.80 55.51 56.74 2.4M
2025-04-23 56.00 56.90 55.60 56.67 2.6M
2025-04-22 56.46 56.95 55.57 55.85 2.2M
2025-04-21 55.75 56.86 55.72 56.50 1.6M
2025-04-18 56.26 56.54 55.88 55.95 1.3M
2025-04-17 55.75 57.27 55.68 56.28 2.3M
2025-04-16 55.94 56.69 55.68 56.27 2.3M
2025-04-15 56.60 56.60 55.75 56.29 2.0M
2025-04-14 57.80 57.80 56.00 56.54 3.9M
2025-04-11 52.50 58.00 52.27 56.33 7.1M
2025-04-10 54.00 55.20 53.30 53.32 5.1M
2025-04-09 49.00 54.42 47.26 53.28 6.0M
2025-04-08 50.10 52.80 49.50 50.44 5.7M
2025-04-07 52.89 55.00 46.14 47.72 5.5M
2025-04-03 57.22 58.38 56.66 57.68 1.7M
2025-04-02 57.91 58.54 57.31 57.89 1.7M
2025-04-01 56.99 58.37 56.92 58.11 1.9M
2025-03-31 57.20 57.24 56.15 57.00 2.2M
2025-03-28 59.00 60.00 57.80 57.80 2.9M
2025-03-27 57.96 60.06 57.46 59.27 3.9M
2025-03-26 57.06 58.10 57.06 57.96 1.9M
2025-03-25 57.85 58.09 57.01 57.15 1.9M
2025-03-24 58.50 58.68 56.60 57.88 3.0M
2025-03-21 58.26 59.55 57.55 58.27 3.3M
2025-03-20 59.22 59.66 58.20 58.26 2.5M
2025-03-19 60.25 60.30 59.01 59.31 2.7M
2025-03-18 60.20 60.87 59.77 60.39 2.6M
2025-03-17 60.05 60.95 59.59 60.16 3.4M
2025-03-14 59.01 60.05 58.88 59.85 4.1M
2025-03-13 61.53 61.90 59.05 59.42 5.7M
2025-03-12 63.10 63.50 61.63 61.65 5.2M
2025-03-11 63.00 64.36 62.51 63.10 5.9M
2025-03-10 62.70 65.80 62.00 64.68 9.7M
2025-03-07 63.00 63.56 61.41 61.85 5.2M
2025-03-06 63.50 64.10 62.89 63.16 6.3M
2025-03-05 63.47 63.68 61.47 63.25 6.9M
2025-03-04 58.62 64.39 58.58 63.70 12.3M
2025-03-03 58.00 61.27 57.35 59.85 5.9M
2025-02-28 61.28 61.61 57.58 57.85 5.8M
2025-02-27 63.66 64.10 60.30 61.70 7.0M
2025-02-26 64.00 64.58 61.96 63.66 8.3M
2025-02-25 58.99 64.22 58.78 62.67 11.3M
2025-02-24 60.77 61.01 59.53 60.28 5.3M
2025-02-21 58.71 61.47 58.41 60.70 7.4M
2025-02-20 60.01 60.30 58.53 58.88 4.8M
2025-02-19 57.80 61.38 57.67 60.20 7.3M
2025-02-18 58.79 60.30 57.65 57.82 5.4M
2025-02-17 57.00 59.77 56.70 59.15 6.8M
2025-02-14 58.43 58.88 57.23 57.62 4.2M
2025-02-13 61.90 61.96 58.88 59.22 6.2M
2025-02-12 60.24 62.45 59.46 62.16 6.6M
2025-02-11 61.11 61.15 59.10 60.24 3.9M
2025-02-10 60.71 61.27 59.80 60.87 4.4M
2025-02-07 60.48 61.50 59.60 60.86 5.8M
2025-02-06 57.23 61.28 57.02 60.79 5.5M
2025-02-05 57.47 58.69 56.73 57.80 3.8M
2025-01-27 59.23 60.59 56.10 56.28 4.2M
2025-01-24 59.00 60.24 58.25 58.81 4.9M
2025-01-23 61.00 61.86 59.59 59.70 4.1M
2025-01-22 60.00 61.68 59.81 60.65 4.0M
2025-01-21 60.37 61.63 59.80 60.45 3.8M
2025-01-20 61.15 61.37 59.51 60.10 3.9M
2025-01-17 58.99 62.00 58.65 60.56 5.3M
2025-01-16 60.60 61.66 58.61 59.57 4.5M
2025-01-15 58.81 60.96 58.52 59.90 4.9M
2025-01-14 57.34 59.96 56.80 59.91 6.4M
2025-01-13 52.88 57.20 52.50 57.19 4.8M
2025-01-10 55.00 59.24 54.80 55.62 6.6M
2025-01-09 53.75 55.82 53.75 55.03 3.6M
2025-01-08 55.05 55.05 52.20 54.23 4.3M
2025-01-07 54.21 55.66 54.00 55.66 3.0M
2025-01-06 53.55 55.00 53.41 54.06 2.5M
2025-01-03 57.20 57.36 54.16 54.16 3.5M
2025-01-02 58.60 59.80 55.93 56.69 3.4M