Taiji Computer A

002368
🏛️ china →
27.12
Last Update: 2025-09-29
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 27.48 27.78 27.12 27.54 7.1M
2021-12-30 27.70 28.08 27.44 27.62 7.2M
2021-12-29 27.71 28.08 27.27 27.75 6.6M
2021-12-28 27.43 27.95 27.27 27.78 5.8M
2021-12-27 27.60 27.69 26.60 27.18 9.2M
2021-12-24 28.80 28.99 27.60 27.70 11.4M
2021-12-23 29.12 29.65 28.74 28.82 10.3M
2021-12-22 28.39 29.90 28.10 29.22 17.1M
2021-12-21 28.43 29.09 27.84 28.23 8.5M
2021-12-20 27.32 29.24 27.30 28.22 16.0M
2021-12-17 27.79 28.29 27.40 27.40 10.2M
2021-12-16 28.00 28.85 27.62 27.62 20.9M
2021-12-15 28.77 30.13 28.56 28.58 40.8M
2021-12-14 27.48 27.66 27.22 27.39 6.3M
2021-12-13 27.53 27.70 27.12 27.64 6.2M
2021-12-10 27.90 28.15 27.20 27.43 6.7M
2021-12-09 27.50 27.97 27.43 27.91 7.4M
2021-12-08 27.04 27.73 26.82 27.60 7.0M
2021-12-07 27.72 28.00 26.50 26.83 10.5M
2021-12-06 28.48 28.58 27.48 27.52 10.8M
2021-12-03 28.27 28.86 28.20 28.42 8.3M
2021-12-02 28.89 28.89 28.00 28.16 9.0M
2021-12-01 28.90 29.77 28.73 29.09 8.0M
2021-11-30 28.45 29.42 28.42 28.80 8.9M
2021-11-29 28.83 28.83 28.07 28.42 11.2M
2021-11-26 29.86 29.86 29.02 29.15 8.6M
2021-11-25 29.12 30.13 28.95 29.84 10.2M
2021-11-24 29.75 29.87 28.91 29.29 9.5M
2021-11-23 29.53 30.05 29.24 29.75 8.9M
2021-11-22 29.70 29.96 29.28 29.66 9.5M
2021-11-19 29.70 30.24 29.53 29.69 9.6M
2021-11-18 30.68 31.20 29.71 30.12 11.8M
2021-11-17 29.73 30.45 29.55 29.90 8.9M
2021-11-16 30.32 30.75 29.52 29.62 11.6M
2021-11-15 31.12 31.73 30.23 30.33 15.1M
2021-11-12 29.40 31.80 29.27 31.12 21.6M
2021-11-11 29.19 30.11 28.65 29.60 15.1M
2021-11-10 29.48 29.77 29.10 29.15 14.3M
2021-11-09 27.47 29.98 27.40 29.47 23.4M
2021-11-08 28.05 28.08 27.27 27.47 9.7M
2021-11-05 28.01 28.40 27.45 28.13 12.6M
2021-11-04 27.95 28.14 27.38 28.10 10.3M
2021-11-03 28.04 28.54 27.73 27.95 7.6M
2021-11-02 28.60 28.80 27.80 28.04 10.8M
2021-11-01 27.75 29.00 27.72 28.54 14.4M
2021-10-29 27.12 28.51 27.05 27.86 13.1M
2021-10-28 27.53 27.98 27.00 27.07 11.0M
2021-10-27 28.51 28.51 27.51 27.79 9.4M
2021-10-26 28.41 28.75 27.70 28.45 14.6M
2021-10-25 28.73 29.24 28.40 28.65 14.2M
2021-10-22 28.76 29.45 28.20 28.88 15.6M
2021-10-21 28.20 30.05 28.20 28.77 18.9M
2021-10-20 29.22 29.64 28.45 28.61 17.0M
2021-10-19 28.23 29.80 27.92 29.38 23.5M
2021-10-18 28.22 28.87 27.81 28.22 15.0M
2021-10-15 27.44 29.31 26.95 28.48 23.8M
2021-10-14 26.82 27.78 26.18 27.45 18.5M
2021-10-13 28.30 28.33 25.75 26.45 24.5M
2021-10-12 29.31 29.48 27.60 27.90 28.6M
2021-10-11 26.30 29.08 26.05 29.08 42.1M
2021-10-08 24.61 26.44 24.60 26.44 20.9M
2021-09-30 24.05 24.37 23.90 24.04 6.1M
2021-09-29 24.51 24.95 23.79 23.98 10.5M
2021-09-28 25.03 25.10 24.45 24.82 8.0M
2021-09-27 26.90 27.20 24.88 25.20 19.5M
2021-09-24 27.26 28.20 26.67 26.68 18.4M
2021-09-23 26.30 27.48 25.92 27.37 20.5M
2021-09-22 25.53 26.40 25.53 25.95 8.9M
2021-09-17 26.01 26.78 25.41 26.20 10.6M
2021-09-16 25.74 26.57 25.57 25.86 10.9M
2021-09-15 25.36 26.15 24.78 25.84 12.4M
2021-09-14 25.72 26.67 25.53 25.68 17.1M
2021-09-13 25.41 26.60 25.16 25.72 12.1M
2021-09-10 25.53 26.03 25.34 25.70 14.2M
2021-09-09 24.83 26.13 24.58 25.70 20.8M
2021-09-08 25.65 25.72 24.56 24.78 17.1M
2021-09-07 25.97 26.16 25.19 25.48 18.0M
2021-09-06 25.66 26.34 25.08 25.91 18.2M
2021-09-03 26.00 27.18 25.00 26.16 41.3M
2021-09-02 23.09 25.39 22.89 24.84 31.5M
2021-09-01 22.49 24.00 22.32 23.09 29.9M
2021-08-31 22.25 22.33 21.56 22.12 28.5M
2021-08-30 22.50 22.83 22.20 22.83 24.9M
2021-08-27 20.93 21.17 20.57 20.75 7.3M
2021-08-26 21.03 21.25 20.83 20.97 4.6M
2021-08-25 21.20 21.39 21.05 21.10 4.6M
2021-08-24 21.05 21.48 20.75 21.34 5.9M
2021-08-23 20.77 21.08 20.71 21.00 6.5M
2021-08-20 21.38 21.38 20.45 20.77 8.8M
2021-08-19 21.27 21.59 21.19 21.39 4.9M
2021-08-18 21.14 21.35 20.79 21.26 6.2M
2021-08-17 22.20 22.24 21.00 21.09 9.9M
2021-08-16 22.30 22.54 22.06 22.16 5.4M
2021-08-13 22.69 22.74 22.11 22.31 7.9M
2021-08-12 22.95 23.50 22.60 22.68 10.5M
2021-08-11 23.39 23.41 22.67 22.84 8.0M
2021-08-10 23.21 23.38 22.71 23.19 8.6M
2021-08-09 23.19 23.73 23.10 23.30 6.7M
2021-08-06 23.00 23.26 22.86 23.26 6.0M
2021-08-05 23.55 23.55 22.91 23.05 9.4M
2021-08-04 23.60 23.77 23.30 23.61 9.0M
2021-08-03 23.50 24.39 23.26 23.47 15.9M
2021-08-02 23.22 23.63 22.87 23.55 14.8M
2021-07-30 22.35 23.33 22.20 23.22 14.3M
2021-07-29 22.45 22.88 22.30 22.50 11.0M
2021-07-28 22.12 22.80 21.75 22.03 11.7M
2021-07-27 22.30 23.25 22.06 22.36 12.9M
2021-07-26 22.42 22.68 21.81 22.26 7.2M
2021-07-23 22.80 22.80 22.13 22.50 9.0M
2021-07-22 23.10 23.32 22.57 22.82 11.0M
2021-07-21 22.74 23.43 22.65 23.10 13.5M
2021-07-20 22.66 23.23 22.33 22.78 9.9M
2021-07-19 21.95 23.03 21.69 22.95 13.8M
2021-07-16 21.93 22.25 21.80 21.86 8.1M
2021-07-15 22.36 22.54 21.70 21.99 10.2M
2021-07-14 22.56 22.79 22.25 22.27 13.1M
2021-07-13 22.58 23.77 22.55 23.04 25.7M
2021-07-12 21.62 22.29 21.48 22.09 15.9M
2021-07-09 20.78 22.06 20.58 21.62 15.6M
2021-07-08 20.89 20.97 20.58 20.80 8.0M
2021-07-07 20.70 20.98 20.51 20.78 6.9M
2021-07-06 20.39 21.13 20.08 20.93 11.4M
2021-07-05 20.61 21.24 20.31 20.60 14.0M
2021-07-02 20.60 20.80 20.13 20.41 17.1M
2021-07-01 20.07 22.07 19.85 21.46 22.8M
2021-06-30 19.97 20.16 19.82 20.06 4.8M
2021-06-29 20.32 20.55 19.80 19.86 9.0M
2021-06-28 20.48 20.60 20.23 20.27 6.2M
2021-06-25 21.01 21.18 20.36 20.46 10.3M
2021-06-24 21.95 22.17 21.04 21.10 9.9M
2021-06-23 21.25 21.63 20.95 21.50 6.5M
2021-06-22 21.50 21.70 21.28 21.33 6.3M
2021-06-21 21.14 21.85 20.95 21.46 8.3M
2021-06-18 21.36 21.57 21.12 21.22 7.6M
2021-06-17 21.08 21.42 20.68 21.33 7.6M
2021-06-16 21.18 21.60 20.82 21.02 7.1M
2021-06-15 21.89 21.97 21.15 21.19 11.7M
2021-06-11 22.65 22.66 21.79 22.00 13.9M
2021-06-10 21.70 22.65 21.61 22.60 17.1M
2021-06-09 22.18 22.22 21.51 21.75 5.7M
2021-06-08 21.82 22.33 21.66 21.90 9.1M
2021-06-07 21.01 22.17 20.86 21.95 11.8M
2021-06-04 21.05 21.26 20.66 20.81 9.2M
2021-06-03 21.30 21.71 21.01 21.03 6.2M
2021-06-02 21.92 22.00 21.21 21.24 6.9M
2021-06-01 21.60 21.98 21.40 21.89 5.9M
2021-05-31 21.35 21.87 21.33 21.65 6.2M
2021-05-28 21.32 21.59 21.21 21.39 5.4M
2021-05-27 21.17 21.58 21.17 21.32 6.5M
2021-05-26 21.45 21.50 21.13 21.17 7.3M
2021-05-25 20.76 21.45 20.62 21.41 8.6M
2021-05-24 20.01 21.08 19.97 20.79 8.3M
2021-05-21 20.20 20.45 20.04 20.06 6.1M
2021-05-20 20.02 20.25 19.84 20.05 6.0M
2021-05-19 19.60 20.18 19.50 20.08 6.8M
2021-05-18 19.25 19.80 19.16 19.72 5.6M
2021-05-17 19.29 19.62 19.23 19.32 4.8M
2021-05-14 19.19 19.35 18.92 19.32 5.3M
2021-05-13 19.10 19.54 19.01 19.04 6.2M
2021-05-12 19.15 19.28 18.80 19.23 5.0M
2021-05-11 19.19 19.34 18.86 19.13 6.8M
2021-05-10 19.74 19.83 18.96 19.08 10.0M
2021-05-07 19.92 20.10 19.59 19.61 4.6M
2021-05-06 20.39 20.57 19.90 19.90 6.0M
2021-04-30 21.58 21.58 20.01 20.41 11.7M
2021-04-29 21.15 21.77 21.14 21.71 5.9M
2021-04-28 21.03 21.05 20.52 20.85 2.5M
2021-04-27 21.44 21.51 20.82 20.94 3.3M
2021-04-26 21.68 21.87 21.28 21.29 4.0M
2021-04-23 21.97 22.00 21.38 21.45 4.1M
2021-04-22 22.24 22.30 21.90 21.94 3.3M
2021-04-21 21.93 22.42 21.87 22.25 3.8M
2021-04-20 22.39 22.56 21.98 22.06 4.2M
2021-04-19 22.12 22.49 22.05 22.28 5.3M
2021-04-16 21.54 22.16 21.37 22.10 5.4M
2021-04-15 21.07 21.68 20.55 21.54 6.9M
2021-04-14 21.16 21.36 20.82 21.09 5.3M
2021-04-13 22.06 22.12 20.00 21.22 10.2M
2021-04-12 21.99 22.46 21.80 22.06 12.4M
2021-04-09 21.75 21.97 21.57 21.73 3.3M
2021-04-08 21.90 21.94 21.61 21.66 3.4M
2021-04-07 21.97 22.02 21.70 21.79 3.4M
2021-04-06 21.97 22.13 21.61 21.97 4.5M
2021-04-02 21.28 22.16 21.19 21.97 5.8M
2021-04-01 21.27 21.35 21.01 21.29 2.6M
2021-03-31 21.05 21.34 20.88 21.27 3.5M
2021-03-30 21.30 21.30 20.87 21.10 4.0M
2021-03-29 21.26 21.74 21.10 21.27 5.7M
2021-03-26 21.05 21.40 21.00 21.18 3.7M
2021-03-25 20.82 21.38 20.74 21.16 4.3M
2021-03-24 20.90 21.10 20.79 20.90 3.6M
2021-03-23 21.12 21.34 20.76 20.95 5.7M
2021-03-22 20.50 21.15 20.48 20.92 6.1M
2021-03-19 20.10 20.83 20.00 20.35 8.7M
2021-03-18 20.31 20.75 20.26 20.39 7.5M
2021-03-17 20.01 20.35 19.70 20.29 5.7M
2021-03-16 19.80 20.35 19.68 19.94 9.3M
2021-03-15 20.31 20.38 19.30 19.70 10.8M
2021-03-12 20.87 20.90 20.14 20.31 4.8M
2021-03-11 20.63 20.90 20.40 20.80 5.9M
2021-03-10 21.29 21.39 20.50 20.71 5.7M
2021-03-09 22.54 22.75 20.86 20.95 12.3M
2021-03-08 23.05 23.29 22.49 22.53 3.9M
2021-03-05 22.60 23.06 22.51 22.92 4.0M
2021-03-04 22.81 22.89 22.28 22.77 4.0M
2021-03-03 22.70 22.94 22.61 22.94 4.5M
2021-03-02 22.78 23.15 22.37 22.85 4.0M
2021-03-01 22.64 23.09 22.54 22.71 4.5M
2021-02-26 22.10 22.87 22.05 22.66 5.5M
2021-02-25 22.89 22.89 22.05 22.58 6.4M
2021-02-24 21.89 23.49 21.86 22.62 10.3M
2021-02-23 22.28 22.53 21.82 21.86 5.7M
2021-02-22 22.94 23.28 22.30 22.43 9.0M
2021-02-19 22.23 22.92 22.01 22.92 6.6M
2021-02-18 21.78 22.57 21.77 22.16 7.5M
2021-02-10 21.57 21.77 20.91 21.56 7.3M
2021-02-09 20.90 21.60 20.56 21.58 8.7M
2021-02-08 20.92 21.38 20.45 20.68 9.9M
2021-02-05 21.80 21.86 20.50 20.85 7.4M
2021-02-04 22.47 22.57 21.14 21.63 8.4M
2021-02-03 23.88 23.88 22.25 22.40 10.8M
2021-02-02 23.81 24.13 23.61 23.90 5.7M
2021-02-01 23.70 24.10 23.34 23.71 4.8M
2021-01-29 24.73 25.23 23.32 23.67 9.9M
2021-01-28 25.40 25.62 24.67 24.71 6.4M
2021-01-27 25.50 25.75 25.14 25.31 4.5M
2021-01-26 26.13 26.34 25.41 25.49 4.9M
2021-01-25 26.19 26.31 25.61 25.93 4.9M
2021-01-22 27.14 27.14 25.84 26.07 7.8M
2021-01-21 27.10 27.35 26.89 27.16 4.6M
2021-01-20 28.00 28.05 26.85 27.04 7.1M
2021-01-19 28.25 28.44 27.71 27.84 4.9M
2021-01-18 27.69 28.38 27.58 28.25 4.7M
2021-01-15 28.44 28.48 27.38 27.66 7.8M
2021-01-14 28.62 29.12 28.10 28.38 7.1M
2021-01-13 29.00 29.15 28.29 28.58 8.2M
2021-01-12 28.51 29.13 28.28 29.10 6.6M
2021-01-11 28.82 29.41 28.61 28.70 7.9M
2021-01-08 28.90 29.36 28.55 28.79 10.1M
2021-01-07 29.50 29.59 28.21 28.54 8.9M
2021-01-06 29.53 30.18 29.18 29.50 12.9M
2021-01-05 28.84 29.80 28.60 29.61 17.4M
2021-01-04 25.90 28.72 25.76 28.72 17.1M