Tellgen

300642
🏛️ china →
21.92
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 17.35 17.67 17.25 17.65 0.9M
2023-12-28 17.20 17.41 16.81 17.29 1.2M
2023-12-27 17.15 17.22 16.90 17.07 1.0M
2023-12-26 17.55 17.55 16.98 17.11 0.9M
2023-12-25 17.30 17.43 17.08 17.25 1.2M
2023-12-22 17.74 17.74 17.26 17.31 1.4M
2023-12-21 17.63 17.82 17.25 17.75 1.1M
2023-12-20 17.87 17.96 17.68 17.68 0.8M
2023-12-19 17.57 17.77 17.47 17.69 1.1M
2023-12-18 17.73 17.97 17.45 17.54 1.4M
2023-12-15 17.92 18.02 17.64 17.78 1.0M
2023-12-14 17.97 18.30 17.86 17.90 1.6M
2023-12-13 17.86 18.14 17.71 17.87 1.2M
2023-12-12 18.22 18.22 17.73 17.87 1.7M
2023-12-11 18.47 18.50 18.01 18.23 2.1M
2023-12-08 18.53 18.74 18.34 18.55 1.5M
2023-12-07 18.58 18.93 18.40 18.53 1.3M
2023-12-06 18.58 18.87 18.42 18.67 1.0M
2023-12-05 18.85 18.97 18.61 18.61 1.2M
2023-12-04 18.99 19.04 18.75 18.83 1.2M
2023-12-01 18.89 19.13 18.87 19.02 1.4M
2023-11-30 18.88 19.05 18.71 18.92 1.2M
2023-11-29 18.99 19.22 18.86 18.89 1.4M
2023-11-28 18.67 19.24 18.57 19.12 2.0M
2023-11-27 19.17 19.17 18.47 18.68 2.4M
2023-11-24 19.01 19.28 18.88 19.03 2.2M
2023-11-23 18.88 19.18 18.85 19.01 1.2M
2023-11-22 19.09 19.20 18.80 18.89 1.3M
2023-11-21 19.20 19.53 19.03 19.12 1.8M
2023-11-20 18.70 19.45 18.70 19.20 2.6M
2023-11-17 18.29 18.92 18.07 18.88 1.8M
2023-11-16 18.48 18.54 18.22 18.26 0.9M
2023-11-15 18.79 18.85 18.38 18.46 1.3M
2023-11-14 18.88 18.88 18.64 18.68 1.2M
2023-11-13 18.60 18.78 18.44 18.61 1.4M
2023-11-10 18.55 18.70 18.18 18.45 1.1M
2023-11-09 18.76 18.94 18.33 18.53 1.3M
2023-11-08 18.38 18.88 18.27 18.74 1.7M
2023-11-07 18.48 18.49 18.26 18.38 0.9M
2023-11-06 18.01 18.55 18.01 18.50 1.2M
2023-11-03 17.95 18.14 17.88 17.98 1.0M
2023-11-02 18.01 18.32 17.89 17.90 1.3M
2023-11-01 17.97 18.15 17.78 18.07 1.6M
2023-10-31 17.67 18.05 17.60 17.98 1.8M
2023-10-30 17.27 17.88 17.20 17.80 3.0M
2023-10-27 16.25 17.39 16.16 17.31 4.2M
2023-10-26 16.60 16.60 15.96 16.36 3.6M
2023-10-25 17.83 17.98 16.64 16.80 5.4M
2023-10-24 17.84 18.12 17.55 18.03 1.4M
2023-10-23 18.06 18.11 17.60 17.70 1.2M
2023-10-20 18.31 18.65 18.07 18.12 0.9M
2023-10-19 18.50 18.68 18.20 18.35 0.9M
2023-10-18 19.12 19.18 18.49 18.53 1.1M
2023-10-17 19.31 19.52 18.83 19.12 1.2M
2023-10-16 19.44 19.68 19.13 19.19 0.9M
2023-10-13 19.35 19.55 19.24 19.43 1.0M
2023-10-12 19.35 19.65 19.16 19.34 1.2M
2023-10-11 18.92 19.61 18.92 19.30 1.5M
2023-10-10 19.27 19.29 18.85 18.92 1.2M
2023-10-09 19.25 19.49 19.00 19.18 1.5M
2023-09-28 19.44 19.49 19.23 19.30 0.9M
2023-09-27 19.11 19.52 19.04 19.41 1.2M
2023-09-26 19.38 19.38 19.05 19.08 0.8M
2023-09-25 19.22 19.45 19.03 19.35 1.2M
2023-09-22 19.03 19.33 18.80 19.24 1.2M
2023-09-21 19.06 19.34 18.95 19.03 0.9M
2023-09-20 19.29 19.48 19.13 19.22 1.1M
2023-09-19 19.39 19.57 19.19 19.29 1.3M
2023-09-18 19.32 19.53 19.22 19.39 1.2M
2023-09-15 19.00 19.55 18.71 19.32 1.5M
2023-09-14 18.87 19.10 18.77 18.95 1.1M
2023-09-13 19.20 19.27 18.72 18.86 1.1M
2023-09-12 18.88 19.38 18.75 19.21 1.7M
2023-09-11 18.24 18.88 18.16 18.82 1.5M
2023-09-08 18.19 18.40 18.13 18.24 0.8M
2023-09-07 18.62 18.66 18.16 18.18 1.2M
2023-09-06 18.64 18.77 18.50 18.63 1.0M
2023-09-05 18.67 18.87 18.61 18.68 0.9M
2023-09-04 18.83 18.98 18.58 18.68 1.1M
2023-09-01 18.81 18.85 18.60 18.77 1.3M
2023-08-31 18.74 18.84 18.50 18.76 1.1M
2023-08-30 18.35 18.91 18.35 18.70 1.7M
2023-08-29 17.55 18.42 17.55 18.40 2.0M
2023-08-28 18.42 18.58 17.53 17.53 2.1M
2023-08-25 17.73 18.01 17.49 17.55 1.4M
2023-08-24 17.78 17.88 17.48 17.74 1.3M
2023-08-23 17.99 18.04 17.71 17.73 1.3M
2023-08-22 18.13 18.36 17.66 17.91 2.2M
2023-08-21 18.95 18.95 17.81 17.99 4.6M
2023-08-18 19.59 19.82 19.42 19.42 1.2M
2023-08-17 19.51 19.75 19.22 19.66 1.3M
2023-08-16 19.44 20.18 19.44 19.65 1.8M
2023-08-15 19.56 19.80 19.36 19.57 1.1M
2023-08-14 19.68 20.06 19.36 19.59 1.4M
2023-08-11 19.84 20.20 19.73 19.77 1.9M
2023-08-10 19.66 19.82 19.54 19.77 0.9M
2023-08-09 19.34 19.88 19.24 19.70 2.0M
2023-08-08 19.23 19.53 19.00 19.34 1.6M
2023-08-07 19.94 19.94 19.41 19.44 1.8M
2023-08-04 20.16 20.27 19.95 20.03 2.0M
2023-08-03 19.82 20.55 19.68 20.31 2.6M
2023-08-02 19.97 20.01 19.80 19.81 0.7M
2023-08-01 19.95 20.17 19.88 19.95 1.0M
2023-07-31 20.12 20.28 19.94 20.03 1.3M
2023-07-28 19.81 20.10 19.72 20.09 1.2M
2023-07-27 19.94 20.16 19.87 19.93 1.1M
2023-07-26 19.99 20.21 19.93 19.96 1.4M
2023-07-25 19.80 19.96 19.68 19.92 1.5M
2023-07-24 19.56 19.84 19.47 19.71 1.1M
2023-07-21 19.51 19.73 19.41 19.55 1.3M
2023-07-20 19.66 19.76 19.49 19.50 1.4M
2023-07-19 19.56 19.85 19.56 19.67 0.9M
2023-07-18 19.47 19.78 19.46 19.63 1.1M
2023-07-17 19.80 19.90 19.33 19.48 1.6M
2023-07-14 19.92 20.04 19.81 19.83 1.0M
2023-07-13 19.96 20.16 19.86 19.91 1.2M
2023-07-12 20.30 20.33 19.85 19.87 0.7M
2023-07-11 20.02 20.25 19.91 20.24 0.7M
2023-07-10 20.01 20.18 19.90 20.02 0.8M
2023-07-07 20.00 20.08 19.79 19.82 0.7M
2023-07-06 20.26 20.26 19.94 19.99 0.7M
2023-07-05 20.24 20.36 20.17 20.26 0.7M
2023-07-04 20.27 20.36 20.10 20.25 0.7M
2023-07-03 20.19 20.36 20.19 20.27 1.0M
2023-06-30 19.97 20.38 19.78 20.17 1.1M
2023-06-29 19.56 19.87 19.48 19.78 0.8M
2023-06-28 19.69 19.86 19.39 19.56 0.7M
2023-06-27 19.32 19.82 19.32 19.69 0.8M
2023-06-26 19.69 19.69 19.18 19.31 0.8M
2023-06-21 20.04 20.04 19.50 19.53 0.9M
2023-06-20 20.11 20.23 19.87 19.94 0.9M
2023-06-19 20.30 20.31 20.11 20.13 0.8M
2023-06-16 20.09 20.35 20.09 20.30 0.9M
2023-06-15 20.15 20.20 19.89 20.19 1.0M
2023-06-14 20.08 20.21 19.94 20.13 0.6M
2023-06-13 20.34 20.38 20.09 20.13 0.8M
2023-06-12 20.29 20.41 19.79 20.38 1.5M
2023-06-09 20.08 20.40 20.04 20.21 1.6M
2023-06-08 20.23 20.37 19.90 20.14 1.2M
2023-06-07 20.61 20.65 20.20 20.24 0.9M
2023-06-06 21.10 21.11 20.46 20.53 1.0M
2023-06-05 21.17 21.19 20.91 21.05 0.9M
2023-06-02 21.09 21.28 20.96 21.10 1.0M
2023-06-01 21.09 21.49 21.01 21.08 1.1M
2023-05-31 21.17 21.53 21.17 21.23 1.0M
2023-05-30 21.33 21.55 21.09 21.23 0.8M
2023-05-29 21.86 21.86 21.15 21.38 0.9M
2023-05-26 21.37 21.52 21.11 21.42 0.7M
2023-05-25 21.39 21.39 20.90 21.23 0.8M
2023-05-24 21.10 21.53 21.10 21.39 0.8M
2023-05-23 21.52 21.54 21.20 21.26 0.8M
2023-05-22 21.35 21.60 21.28 21.52 0.8M
2023-05-19 21.14 21.39 21.10 21.35 0.8M
2023-05-18 21.24 21.44 21.00 21.14 0.8M
2023-05-17 20.96 21.17 20.71 21.14 0.7M
2023-05-16 20.87 21.05 20.76 20.88 0.9M
2023-05-15 20.55 21.00 20.46 20.93 0.8M
2023-05-12 20.87 20.98 20.64 20.66 0.6M
2023-05-11 20.88 21.08 20.70 20.87 0.7M
2023-05-10 20.80 20.88 20.58 20.78 0.9M
2023-05-09 21.24 21.24 20.86 20.86 1.0M
2023-05-08 21.47 21.62 21.02 21.24 1.2M
2023-05-05 21.80 21.96 21.31 21.42 0.9M
2023-05-04 21.85 22.10 21.38 21.86 1.9M
2023-04-28 21.34 21.87 21.19 21.73 1.3M
2023-04-27 21.07 21.49 20.96 21.34 1.2M
2023-04-26 20.70 21.32 20.70 21.07 1.5M
2023-04-25 21.56 21.67 20.40 20.67 2.2M
2023-04-24 22.81 22.81 21.30 21.55 3.1M
2023-04-21 23.30 23.47 22.68 22.69 1.9M
2023-04-20 23.80 23.89 23.20 23.30 1.7M
2023-04-19 23.94 24.07 23.69 23.93 1.4M
2023-04-18 24.18 24.28 23.72 23.93 1.5M
2023-04-17 24.49 24.59 23.98 24.19 2.3M
2023-04-14 24.60 25.08 24.31 24.59 2.8M
2023-04-13 23.77 24.91 23.50 24.70 4.2M
2023-04-12 23.95 24.13 23.70 23.80 1.3M
2023-04-11 24.20 24.27 23.48 23.87 2.2M
2023-04-10 24.18 24.48 23.72 24.18 2.6M
2023-04-07 23.70 24.31 23.49 24.20 2.8M
2023-04-06 22.95 23.85 22.95 23.79 2.3M
2023-04-04 23.32 23.45 22.80 22.96 1.5M
2023-04-03 23.28 23.73 23.16 23.32 1.8M
2023-03-31 23.58 24.15 23.35 23.41 1.4M
2023-03-30 23.50 23.92 23.23 23.58 1.4M
2023-03-29 23.93 23.99 23.25 23.53 2.4M
2023-03-28 23.78 24.57 23.57 24.00 3.7M
2023-03-27 23.04 23.95 22.71 23.79 2.5M
2023-03-24 23.31 23.65 22.81 23.03 1.7M
2023-03-23 23.02 23.24 22.86 23.12 1.4M
2023-03-22 22.45 23.94 22.39 23.19 3.1M
2023-03-21 22.07 22.29 21.84 22.25 1.0M
2023-03-20 22.57 22.57 21.62 21.91 1.7M
2023-03-17 23.28 23.28 22.42 22.43 1.6M
2023-03-16 22.80 23.34 22.60 22.88 1.4M
2023-03-15 22.20 23.49 22.20 23.09 2.2M
2023-03-14 22.81 22.89 21.81 22.30 2.2M
2023-03-13 23.49 23.78 22.39 22.81 2.9M
2023-03-10 23.30 24.03 22.78 23.62 2.7M
2023-03-09 22.42 23.45 22.36 23.29 1.8M
2023-03-08 22.30 22.59 22.20 22.36 0.9M
2023-03-07 23.10 23.14 22.30 22.30 1.0M
2023-03-06 23.20 23.35 22.91 22.97 1.0M
2023-03-03 23.40 23.56 23.03 23.21 1.0M
2023-03-02 23.42 23.60 23.23 23.41 1.0M
2023-03-01 23.20 23.62 23.12 23.46 1.3M
2023-02-28 22.76 23.52 22.74 23.40 1.2M
2023-02-27 23.00 23.10 22.61 22.76 1.2M
2023-02-24 23.08 23.20 22.92 22.99 0.6M
2023-02-23 23.32 23.65 22.97 23.06 1.1M
2023-02-22 23.18 23.43 23.11 23.40 0.8M
2023-02-21 23.19 23.65 23.02 23.33 0.8M
2023-02-20 22.93 23.40 22.65 23.24 1.2M
2023-02-17 22.90 23.26 22.83 23.05 1.5M
2023-02-16 23.36 23.79 22.85 23.00 1.8M
2023-02-15 23.34 23.56 23.19 23.53 1.1M
2023-02-14 23.39 23.58 23.20 23.37 0.9M
2023-02-13 23.43 23.62 23.19 23.37 1.2M
2023-02-10 23.30 23.52 23.24 23.46 1.1M
2023-02-09 23.35 23.37 22.95 23.24 1.7M
2023-02-08 22.60 23.40 22.49 23.18 2.5M
2023-02-07 22.75 23.08 22.42 22.53 1.2M
2023-02-06 22.70 22.92 22.60 22.78 1.0M
2023-02-03 23.04 23.19 22.45 22.78 1.3M
2023-02-02 22.99 23.18 22.65 22.91 1.4M
2023-02-01 22.38 22.82 22.20 22.81 1.3M
2023-01-31 22.56 22.79 22.19 22.39 1.1M
2023-01-30 22.63 22.85 22.35 22.51 1.0M
2023-01-20 22.77 22.77 22.28 22.42 0.9M
2023-01-19 22.18 22.47 22.00 22.38 1.1M
2023-01-18 22.23 22.43 21.93 22.25 0.9M
2023-01-17 22.13 22.48 22.00 22.11 1.0M
2023-01-16 21.78 22.50 21.72 22.31 1.5M
2023-01-13 21.57 21.85 21.46 21.81 0.8M
2023-01-12 21.61 21.95 21.41 21.63 0.7M
2023-01-11 21.52 21.97 21.39 21.65 0.9M
2023-01-10 21.63 21.76 21.10 21.65 1.0M
2023-01-09 21.29 21.55 21.22 21.43 0.9M
2023-01-06 21.65 21.65 21.34 21.36 0.8M
2023-01-05 21.76 21.80 21.33 21.65 1.2M
2023-01-04 21.27 21.74 21.18 21.50 1.1M
2023-01-03 20.81 21.35 20.81 21.35 0.9M