SYoung

300740
🏛️ china →
21.85
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 16.50 16.83 16.25 16.67 8.5M
2023-12-28 16.34 16.83 16.27 16.47 7.5M
2023-12-27 16.28 16.51 16.05 16.46 6.8M
2023-12-26 16.20 16.56 16.04 16.37 6.5M
2023-12-25 15.97 16.44 15.63 16.28 6.4M
2023-12-22 16.80 16.80 15.81 15.97 8.6M
2023-12-21 16.11 16.86 15.96 16.73 7.8M
2023-12-20 16.42 16.59 16.21 16.29 6.2M
2023-12-19 16.31 16.66 16.06 16.44 8.4M
2023-12-18 16.39 16.44 16.12 16.25 7.3M
2023-12-15 16.70 16.79 16.30 16.41 7.1M
2023-12-14 16.65 17.07 16.60 16.68 9.7M
2023-12-13 16.50 17.19 16.46 16.49 13.6M
2023-12-12 16.07 16.57 16.01 16.49 9.6M
2023-12-11 15.85 16.25 15.79 16.09 8.5M
2023-12-08 16.19 16.24 15.91 15.95 5.6M
2023-12-07 15.94 16.38 15.83 16.24 6.1M
2023-12-06 15.77 16.20 15.77 16.00 5.0M
2023-12-05 15.97 16.14 15.82 15.82 6.0M
2023-12-04 16.40 16.49 16.00 16.16 7.6M
2023-12-01 16.39 16.58 16.27 16.49 5.6M
2023-11-30 16.62 16.78 16.25 16.39 6.6M
2023-11-29 16.51 16.90 16.41 16.73 8.4M
2023-11-28 16.38 16.69 16.27 16.45 6.1M
2023-11-27 16.70 16.70 16.22 16.44 9.8M
2023-11-24 16.64 16.85 16.41 16.85 10.1M
2023-11-23 16.27 16.73 16.10 16.63 9.2M
2023-11-22 16.55 16.61 16.27 16.27 9.2M
2023-11-21 16.34 17.25 16.34 16.56 19.0M
2023-11-20 15.89 16.35 15.56 16.30 14.0M
2023-11-17 15.58 15.93 15.36 15.90 11.7M
2023-11-16 15.35 15.85 15.28 15.69 13.8M
2023-11-15 15.30 15.47 15.24 15.43 8.8M
2023-11-14 14.89 15.26 14.84 15.23 9.7M
2023-11-13 15.00 15.08 14.76 14.89 6.9M
2023-11-10 15.04 15.13 14.89 14.94 5.2M
2023-11-09 15.31 15.31 14.92 15.10 7.8M
2023-11-08 15.03 15.35 15.03 15.28 9.5M
2023-11-07 15.06 15.17 14.90 15.11 8.1M
2023-11-06 14.75 15.27 14.70 15.06 12.3M
2023-11-03 14.57 14.86 14.52 14.68 8.5M
2023-11-02 14.75 14.94 14.54 14.55 7.9M
2023-11-01 14.68 14.91 14.61 14.75 8.8M
2023-10-31 15.00 15.09 14.55 14.71 12.1M
2023-10-30 15.40 15.75 14.93 15.00 23.4M
2023-10-27 14.52 15.79 14.29 15.50 28.9M
2023-10-26 16.68 16.87 16.30 16.68 6.2M
2023-10-25 16.95 17.05 16.64 16.83 6.5M
2023-10-24 16.36 16.96 16.21 16.92 6.7M
2023-10-23 16.41 16.73 16.20 16.29 5.2M
2023-10-20 16.45 16.84 16.40 16.63 4.8M
2023-10-19 16.51 16.87 16.37 16.66 5.6M
2023-10-18 17.10 17.18 16.55 16.62 7.8M
2023-10-17 17.16 17.28 16.91 17.21 5.7M
2023-10-16 17.25 17.64 17.06 17.16 6.8M
2023-10-13 17.31 17.31 16.98 17.14 5.6M
2023-10-12 17.43 17.71 17.26 17.27 6.1M
2023-10-11 17.19 17.79 17.11 17.42 8.8M
2023-10-10 17.15 17.51 16.92 17.17 16.0M
2023-10-09 19.38 19.45 16.54 17.11 25.2M
2023-09-28 19.67 19.82 19.19 19.46 8.6M
2023-09-27 18.75 19.68 18.55 19.51 10.6M
2023-09-26 18.78 18.93 18.63 18.65 4.2M
2023-09-25 18.90 18.91 18.59 18.82 5.4M
2023-09-22 18.42 19.02 18.30 18.96 7.1M
2023-09-21 18.95 18.95 18.32 18.55 6.7M
2023-09-20 18.75 19.32 18.65 18.85 10.0M
2023-09-19 18.82 19.35 18.51 18.92 11.7M
2023-09-18 18.52 19.08 18.20 18.82 6.8M
2023-09-15 18.29 18.78 18.29 18.52 5.0M
2023-09-14 18.42 18.64 18.24 18.33 3.5M
2023-09-13 18.72 18.90 18.35 18.50 4.6M
2023-09-12 19.18 19.18 18.65 18.68 6.2M
2023-09-11 18.60 19.29 18.52 19.08 6.4M
2023-09-08 18.51 18.74 18.43 18.64 4.0M
2023-09-07 18.94 19.03 18.63 18.69 6.2M
2023-09-06 19.30 19.32 18.85 18.94 8.4M
2023-09-05 19.67 19.72 19.19 19.29 9.6M
2023-09-04 19.30 19.82 19.02 19.68 13.3M
2023-09-01 19.84 20.55 19.41 19.44 17.5M
2023-08-31 19.46 19.75 19.28 19.34 7.5M
2023-08-30 19.14 19.80 18.91 19.45 10.7M
2023-08-29 18.40 19.48 18.31 19.34 9.6M
2023-08-28 19.62 19.99 18.41 18.80 14.2M
2023-08-25 19.11 19.51 18.68 18.81 8.8M
2023-08-24 19.00 19.48 18.91 19.24 7.5M
2023-08-23 19.40 19.48 19.00 19.00 8.6M
2023-08-22 19.78 19.86 19.11 19.48 9.4M
2023-08-21 19.80 20.14 19.58 19.67 7.8M
2023-08-18 20.06 20.47 19.98 19.98 8.6M
2023-08-17 19.85 20.47 19.85 20.28 9.4M
2023-08-16 20.01 20.57 19.89 20.13 9.7M
2023-08-15 20.20 20.50 19.92 20.20 8.7M
2023-08-14 19.90 20.37 19.81 20.27 10.8M
2023-08-11 20.65 20.80 20.05 20.12 11.2M
2023-08-10 20.82 20.95 20.38 20.71 14.0M
2023-08-09 21.35 21.48 20.86 21.00 13.6M
2023-08-08 21.51 21.80 21.05 21.15 13.6M
2023-08-07 21.57 22.29 21.40 21.55 17.6M
2023-08-04 22.44 22.65 21.70 21.80 27.5M
2023-08-03 21.25 22.45 21.14 22.02 31.8M
2023-08-02 21.76 21.97 20.66 21.25 37.5M
2023-08-01 21.54 22.32 21.05 21.76 47.7M
2023-07-31 19.10 21.85 18.97 21.31 65.0M
2023-07-28 18.00 18.97 17.60 18.97 56.3M
2023-07-27 15.56 15.94 15.41 15.81 7.0M
2023-07-26 15.79 15.90 15.45 15.57 5.7M
2023-07-25 15.72 15.88 15.57 15.81 5.4M
2023-07-24 15.76 15.96 15.45 15.57 5.4M
2023-07-21 15.60 15.99 15.49 15.77 7.1M
2023-07-20 15.40 15.92 15.39 15.65 10.4M
2023-07-19 15.07 15.43 15.00 15.39 7.9M
2023-07-18 15.05 15.25 14.98 15.03 3.7M
2023-07-17 14.96 15.15 14.65 15.13 4.5M
2023-07-14 14.94 15.06 14.78 14.96 4.1M
2023-07-13 14.83 15.06 14.75 15.02 7.3M
2023-07-12 14.94 15.07 14.66 14.68 4.0M
2023-07-11 14.78 15.06 14.60 15.01 4.3M
2023-07-10 14.82 14.94 14.70 14.76 4.2M
2023-07-07 14.54 14.81 14.54 14.74 3.7M
2023-07-06 14.69 14.89 14.50 14.68 6.2M
2023-07-05 15.68 15.74 14.63 14.70 15.0M
2023-07-04 15.87 15.96 15.51 15.71 8.4M
2023-07-03 15.52 16.02 15.43 16.01 9.5M
2023-06-30 15.48 15.83 15.31 15.50 7.7M
2023-06-29 15.56 15.70 15.41 15.61 5.1M
2023-06-28 16.01 16.01 15.28 15.64 8.2M
2023-06-27 15.32 16.14 15.32 16.07 8.1M
2023-06-26 15.77 15.87 15.25 15.32 9.3M
2023-06-21 16.25 16.40 15.90 15.90 7.0M
2023-06-20 16.27 16.50 15.98 16.26 8.9M
2023-06-19 16.85 16.88 16.17 16.25 13.0M
2023-06-16 16.98 17.30 16.70 16.88 11.1M
2023-06-15 17.04 17.15 16.65 16.83 11.4M
2023-06-14 15.83 17.20 15.73 16.99 20.1M
2023-06-13 15.45 15.90 15.38 15.83 7.1M
2023-06-12 15.53 15.82 15.12 15.66 8.8M
2023-06-09 16.07 16.16 15.45 15.60 13.4M
2023-06-08 16.70 16.70 15.92 16.06 12.8M
2023-06-07 16.70 17.03 16.55 16.75 10.1M
2023-06-06 16.46 17.10 16.36 16.76 15.9M
2023-06-05 15.90 16.80 15.76 16.57 12.7M
2023-06-02 16.10 16.21 15.75 16.01 8.4M
2023-06-01 15.93 16.26 15.70 16.05 9.4M
2023-05-31 16.30 16.58 15.88 15.97 11.8M
2023-05-30 15.91 16.48 15.68 16.47 13.6M
2023-05-29 16.62 17.25 16.03 16.05 20.1M
2023-05-26 15.68 16.70 15.40 16.70 21.6M
2023-05-25 15.73 15.80 15.35 15.78 13.3M
2023-05-24 15.93 16.34 15.70 15.77 15.9M
2023-05-23 15.62 16.50 15.46 16.05 25.2M
2023-05-22 14.70 15.78 14.51 15.78 19.6M
2023-05-19 14.99 14.99 14.32 14.77 11.2M
2023-05-18 14.94 15.12 14.65 15.05 9.7M
2023-05-17 15.07 15.23 14.80 14.85 10.0M
2023-05-16 15.10 15.43 14.78 15.34 12.0M
2023-05-15 14.97 15.21 14.60 15.20 9.5M
2023-05-12 15.06 15.58 14.86 15.01 10.6M
2023-05-11 14.77 15.22 14.73 15.17 10.4M
2023-05-10 14.68 14.92 14.47 14.81 9.1M
2023-05-09 15.29 15.49 14.65 14.69 14.7M
2023-05-08 15.60 15.74 15.18 15.34 11.3M
2023-05-05 15.31 16.10 15.11 15.52 21.5M
2023-05-04 14.60 15.63 14.41 15.41 19.8M
2023-04-28 14.30 14.78 14.24 14.54 11.6M
2023-04-27 14.00 14.62 13.97 14.54 12.0M
2023-04-26 13.58 14.13 13.46 14.09 6.9M
2023-04-25 14.01 14.37 13.60 13.60 6.6M
2023-04-24 13.90 14.13 13.61 14.13 5.4M
2023-04-21 13.91 14.00 13.47 13.94 6.7M
2023-04-20 13.72 13.99 13.58 13.94 4.7M
2023-04-19 13.90 14.13 13.64 13.72 4.9M
2023-04-18 13.95 14.09 13.82 13.89 4.1M
2023-04-17 14.16 14.16 13.84 13.98 5.8M
2023-04-14 14.47 14.50 14.10 14.19 7.9M
2023-04-13 14.38 14.81 14.24 14.55 9.4M
2023-04-12 14.57 14.95 14.32 14.45 11.4M
2023-04-11 14.12 14.66 14.02 14.66 12.3M
2023-04-10 14.29 14.44 14.06 14.11 7.8M
2023-04-07 13.80 14.55 13.68 14.38 12.7M
2023-04-06 13.76 14.06 13.76 13.85 8.7M
2023-04-04 13.79 13.86 13.46 13.73 10.8M
2023-04-03 14.04 14.35 14.00 14.25 12.0M
2023-03-31 13.95 14.28 13.73 14.20 15.3M
2023-03-30 13.50 13.90 13.50 13.90 6.1M
2023-03-29 13.68 13.79 13.46 13.54 4.2M
2023-03-28 14.03 14.06 13.58 13.68 5.4M
2023-03-27 13.86 14.13 13.78 14.00 5.8M
2023-03-24 14.00 14.12 13.79 13.82 6.5M
2023-03-23 14.00 14.18 13.87 14.00 6.4M
2023-03-22 14.30 14.37 13.97 14.05 9.1M
2023-03-21 13.50 14.61 13.34 14.33 16.9M
2023-03-20 13.45 13.77 13.22 13.51 9.2M
2023-03-17 13.01 13.53 13.00 13.40 9.5M
2023-03-16 12.80 13.17 12.77 12.91 5.1M
2023-03-15 12.88 13.08 12.78 12.88 4.0M
2023-03-14 12.93 13.09 12.65 12.83 5.2M
2023-03-13 13.10 13.22 12.91 13.01 4.4M
2023-03-10 13.31 13.44 13.08 13.15 5.6M
2023-03-09 13.62 13.66 13.39 13.48 4.0M
2023-03-08 13.45 13.60 13.41 13.55 3.9M
2023-03-07 14.06 14.07 13.50 13.51 9.8M
2023-03-06 14.27 14.37 14.00 14.07 7.9M
2023-03-03 14.48 14.53 14.10 14.26 7.9M
2023-03-02 14.80 14.89 14.33 14.52 10.1M
2023-03-01 14.60 14.77 14.46 14.76 9.4M
2023-02-28 14.30 14.87 14.29 14.70 12.2M
2023-02-27 14.20 14.35 14.10 14.27 5.1M
2023-02-24 14.35 14.39 14.15 14.33 4.7M
2023-02-23 14.56 14.71 14.26 14.39 8.1M
2023-02-22 14.63 14.76 14.47 14.68 8.0M
2023-02-21 14.95 14.95 14.56 14.75 13.0M
2023-02-20 14.53 14.93 14.28 14.92 20.6M
2023-02-17 13.96 14.70 13.91 14.50 19.4M
2023-02-16 14.35 14.54 13.70 13.91 11.0M
2023-02-15 14.30 14.58 14.20 14.25 8.6M
2023-02-14 14.30 14.42 14.15 14.40 8.4M
2023-02-13 13.90 14.39 13.87 14.34 12.3M
2023-02-10 13.55 14.04 13.51 13.93 11.0M
2023-02-09 13.42 13.72 13.29 13.58 6.0M
2023-02-08 13.50 13.65 13.40 13.42 5.2M
2023-02-07 13.30 13.54 13.20 13.54 7.0M
2023-02-06 13.50 13.50 13.21 13.27 6.1M
2023-02-03 13.69 13.89 13.41 13.54 7.4M
2023-02-02 13.56 13.82 13.46 13.72 8.4M
2023-02-01 13.33 13.66 13.25 13.61 9.0M
2023-01-31 13.11 13.40 13.03 13.26 6.7M
2023-01-30 13.30 13.46 13.11 13.19 9.5M
2023-01-20 13.04 13.15 12.97 13.08 5.6M
2023-01-19 13.23 13.29 12.84 13.05 9.9M
2023-01-18 13.45 13.78 13.22 13.32 14.5M
2023-01-17 14.62 14.70 13.91 13.95 12.0M
2023-01-16 14.18 14.55 14.10 14.55 12.4M
2023-01-13 13.97 14.34 13.82 14.14 8.9M
2023-01-12 14.06 14.16 13.68 13.81 10.3M
2023-01-11 14.51 14.61 14.05 14.08 10.2M
2023-01-10 14.24 14.75 14.08 14.37 15.1M
2023-01-09 13.99 14.33 13.75 14.25 15.2M
2023-01-06 14.60 14.60 13.98 13.99 18.2M
2023-01-05 14.67 15.29 14.25 14.79 18.0M
2023-01-04 14.62 15.05 14.53 14.71 13.8M
2023-01-03 14.99 15.25 14.53 14.82 20.5M