Tianjin Realty Dev

600322
🏛️ china →
2.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.34 2.37 2.31 2.33 5,315.9K
09:35 2.34 2.35 2.33 2.34 3,492.3K
09:40 2.33 2.35 2.33 2.33 2,999.8K
09:45 2.33 2.34 2.31 2.32 3,490.6K
09:50 2.31 2.32 2.30 2.31 5,567.0K
09:55 2.31 2.31 2.29 2.31 4,578.5K
10:00 2.30 2.31 2.29 2.30 4,187.6K
10:05 2.30 2.32 2.30 2.31 6,761.4K
10:10 2.31 2.32 2.30 2.30 3,489.9K
10:15 2.31 2.34 2.30 2.33 3,237.8K
10:20 2.33 2.36 2.33 2.33 3,376.3K
10:25 2.33 2.34 2.33 2.33 2,527.7K
10:30 2.33 2.34 2.32 2.33 1,550.2K
10:35 2.33 2.33 2.32 2.32 1,380.1K
10:40 2.32 2.34 2.32 2.33 648.6K
10:45 2.34 2.35 2.33 2.33 1,722.5K
10:50 2.33 2.36 2.32 2.35 2,086.2K
10:55 2.35 2.35 2.34 2.34 698.3K
11:00 2.34 2.36 2.34 2.36 842.2K
11:05 2.35 2.36 2.35 2.35 731.2K
11:10 2.35 2.35 2.34 2.35 77.8K
11:15 2.35 2.35 2.33 2.34 771.8K
11:20 2.34 2.34 2.33 2.33 162.4K
11:25 2.33 2.34 2.33 2.33 568.8K
13:00 2.33 2.34 2.33 2.33 834.0K
13:05 2.34 2.34 2.33 2.33 253.6K
13:10 2.34 2.34 2.33 2.34 167.3K
13:15 2.34 2.34 2.33 2.34 202.8K
13:20 2.33 2.34 2.32 2.32 851.6K
13:25 2.33 2.33 2.32 2.33 448.8K
13:30 2.33 2.33 2.32 2.32 214.6K
13:35 2.32 2.33 2.32 2.33 263.9K
13:40 2.32 2.33 2.31 2.32 947.8K
13:45 2.31 2.32 2.31 2.32 279.7K
13:50 2.32 2.32 2.30 2.31 1,427.4K
13:55 2.31 2.31 2.30 2.31 457.6K
14:00 2.30 2.31 2.30 2.30 890.5K
14:05 2.30 2.31 2.29 2.31 1,628.1K
14:10 2.31 2.31 2.30 2.31 128.1K
14:15 2.30 2.31 2.29 2.31 1,429.7K
14:20 2.31 2.31 2.30 2.30 388.4K
14:25 2.30 2.32 2.30 2.32 1,856.9K
14:30 2.31 2.32 2.30 2.31 580.1K
14:35 2.31 2.31 2.30 2.30 730.8K
14:40 2.30 2.31 2.30 2.31 1,046.8K
14:45 2.31 2.31 2.30 2.31 1,055.6K
14:50 2.31 2.31 2.29 2.30 1,777.9K
14:55 2.29 2.30 2.29 2.29 1,936.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.35 2.37 2.29 2.29 81.6M
2025-09-25 2.51 2.51 2.33 2.35 86.9M
2025-09-24 2.54 2.65 2.50 2.51 72.3M
2025-09-23 2.71 2.73 2.48 2.54 93.4M
2025-09-22 2.70 2.91 2.70 2.75 87.9M
2025-09-19 3.31 3.31 2.92 2.92 132.5M
2025-09-18 3.28 3.62 3.14 3.24 211.3M
2025-09-17 2.90 3.30 2.76 3.30 183.1M
2025-09-16 2.76 3.08 2.73 3.00 163.3M
2025-09-15 2.73 2.90 2.65 2.80 42.7M
2025-09-12 2.67 2.75 2.66 2.74 29.4M
2025-09-11 2.67 2.73 2.62 2.68 21.7M
2025-09-10 2.64 2.67 2.62 2.67 14.8M
2025-09-09 2.64 2.69 2.62 2.64 19.8M
2025-09-08 2.61 2.68 2.60 2.63 22.1M
2025-09-05 2.62 2.62 2.53 2.61 29.7M
2025-09-04 2.66 2.68 2.58 2.61 37.9M
2025-09-03 2.74 2.75 2.64 2.65 23.0M
2025-09-02 2.77 2.80 2.73 2.74 24.2M
2025-09-01 2.80 2.82 2.75 2.79 17.7M
2025-08-29 2.79 2.85 2.77 2.80 21.8M
2025-08-28 2.76 2.82 2.73 2.78 18.2M
2025-08-27 2.87 2.89 2.76 2.76 36.8M
2025-08-26 2.91 2.91 2.86 2.88 17.5M
2025-08-25 2.87 2.94 2.85 2.90 30.9M
2025-08-22 2.89 2.92 2.84 2.87 18.7M
2025-08-21 2.88 2.95 2.87 2.89 17.4M
2025-08-20 2.88 2.90 2.84 2.88 15.7M
2025-08-19 2.87 2.92 2.86 2.88 17.8M
2025-08-18 2.85 2.88 2.84 2.87 14.3M
2025-08-15 2.85 2.89 2.83 2.85 17.8M
2025-08-14 2.98 2.99 2.84 2.85 27.6M
2025-08-13 2.97 3.02 2.93 2.96 22.5M
2025-08-12 2.99 3.01 2.92 2.98 32.9M
2025-08-11 2.84 3.03 2.83 3.00 51.5M
2025-08-08 2.85 2.87 2.82 2.83 12.7M
2025-08-07 2.83 2.91 2.81 2.84 15.8M
2025-08-06 2.83 2.84 2.80 2.83 11.5M
2025-08-05 2.85 2.86 2.81 2.84 12.8M
2025-08-04 2.88 2.89 2.82 2.83 12.8M
2025-08-01 2.84 2.90 2.82 2.88 13.6M
2025-07-31 2.86 2.87 2.82 2.83 13.2M
2025-07-30 2.94 2.95 2.85 2.86 18.2M
2025-07-29 2.94 2.99 2.92 2.94 17.8M
2025-07-28 2.93 3.02 2.92 2.94 22.5M
2025-07-25 3.00 3.00 2.90 2.91 19.7M
2025-07-24 2.95 3.01 2.92 2.99 21.6M
2025-07-23 2.90 3.06 2.87 2.94 45.2M
2025-07-22 2.89 2.91 2.81 2.90 25.1M
2025-07-21 2.75 2.91 2.73 2.88 49.7M
2025-07-18 2.75 2.76 2.70 2.73 21.4M
2025-07-17 2.79 2.81 2.72 2.75 30.6M
2025-07-16 2.81 2.83 2.77 2.79 14.5M
2025-07-15 2.84 2.85 2.76 2.81 26.6M
2025-07-14 2.90 2.91 2.84 2.86 18.8M
2025-07-11 2.91 2.98 2.91 2.91 23.9M
2025-07-10 2.83 2.92 2.83 2.92 25.6M
2025-07-09 2.90 2.92 2.83 2.85 21.8M
2025-07-08 2.92 2.92 2.89 2.91 12.6M
2025-07-07 2.89 2.94 2.87 2.92 15.4M
2025-07-04 2.93 2.93 2.88 2.89 15.3M
2025-07-03 2.96 2.98 2.90 2.92 19.5M
2025-07-02 2.95 3.03 2.94 2.96 18.4M
2025-07-01 3.05 3.05 2.96 2.96 29.1M
2025-06-30 2.88 3.16 2.85 3.05 41.9M
2025-06-27 2.86 2.90 2.81 2.88 22.1M
2025-06-26 2.96 3.01 2.83 2.86 38.4M
2025-06-25 3.00 3.08 2.92 2.97 48.2M
2025-06-24 2.86 3.04 2.85 3.00 44.9M
2025-06-23 2.81 2.88 2.77 2.88 23.3M
2025-06-20 2.73 2.89 2.71 2.84 43.9M
2025-06-19 2.80 2.83 2.64 2.76 50.3M
2025-06-18 2.87 2.87 2.78 2.81 33.1M
2025-06-17 2.82 2.91 2.80 2.89 41.1M
2025-06-16 2.83 2.92 2.77 2.84 51.1M
2025-06-13 2.76 2.92 2.71 2.88 90.1M
2025-06-12 2.68 2.73 2.64 2.71 38.0M
2025-06-11 2.63 2.84 2.60 2.68 64.1M
2025-06-10 2.79 2.82 2.60 2.66 75.8M
2025-06-09 2.74 2.80 2.66 2.75 87.6M
2025-06-06 2.46 2.71 2.46 2.71 88.3M
2025-06-05 2.49 2.51 2.44 2.46 26.7M
2025-06-04 2.48 2.49 2.45 2.48 16.1M
2025-06-03 2.50 2.52 2.45 2.48 27.3M
2025-05-30 2.55 2.58 2.50 2.51 22.6M
2025-05-29 2.46 2.57 2.45 2.55 40.6M
2025-05-28 2.41 2.49 2.40 2.46 31.6M
2025-05-27 2.42 2.44 2.39 2.40 23.0M
2025-05-26 2.44 2.53 2.39 2.43 51.4M
2025-05-23 2.42 2.65 2.31 2.48 96.7M
2025-05-22 2.43 2.47 2.39 2.41 23.5M
2025-05-21 2.37 2.46 2.37 2.45 40.1M
2025-05-20 2.40 2.43 2.36 2.38 29.4M
2025-05-19 2.29 2.42 2.28 2.39 57.5M
2025-05-16 2.29 2.31 2.26 2.27 15.0M
2025-05-15 2.29 2.30 2.25 2.28 20.8M
2025-05-14 2.27 2.30 2.24 2.30 21.8M
2025-05-13 2.29 2.30 2.25 2.26 17.2M
2025-05-12 2.27 2.29 2.24 2.26 12.7M
2025-05-09 2.31 2.31 2.25 2.26 14.7M
2025-05-08 2.30 2.32 2.26 2.30 18.5M
2025-05-07 2.28 2.40 2.28 2.30 27.3M
2025-05-06 2.24 2.29 2.24 2.25 15.7M
2025-04-30 2.16 2.31 2.16 2.21 36.6M
2025-04-29 2.16 2.17 2.10 2.12 19.0M
2025-04-28 2.28 2.29 2.15 2.16 38.1M
2025-04-25 2.28 2.39 2.27 2.31 42.3M
2025-04-24 2.28 2.34 2.26 2.29 19.1M
2025-04-23 2.34 2.36 2.28 2.29 26.2M
2025-04-22 2.30 2.36 2.30 2.34 28.4M
2025-04-21 2.30 2.35 2.25 2.32 30.2M
2025-04-18 2.20 2.28 2.19 2.27 28.9M
2025-04-17 2.15 2.25 2.15 2.21 24.0M
2025-04-16 2.19 2.22 2.13 2.16 14.0M
2025-04-15 2.23 2.24 2.17 2.19 14.4M
2025-04-14 2.21 2.28 2.21 2.23 19.2M
2025-04-11 2.19 2.23 2.18 2.20 18.1M
2025-04-10 2.14 2.23 2.12 2.21 25.7M
2025-04-09 2.04 2.16 1.90 2.14 33.1M
2025-04-08 2.00 2.09 2.00 2.07 25.4M
2025-04-07 2.22 2.22 2.07 2.07 29.4M
2025-04-03 2.26 2.33 2.26 2.30 12.6M
2025-04-02 2.29 2.31 2.27 2.28 8.1M
2025-04-01 2.29 2.31 2.28 2.30 9.2M
2025-03-31 2.32 2.33 2.27 2.28 15.6M
2025-03-28 2.34 2.35 2.31 2.32 14.7M
2025-03-27 2.39 2.40 2.34 2.35 19.3M
2025-03-26 2.35 2.41 2.34 2.40 17.7M
2025-03-25 2.37 2.38 2.33 2.35 19.1M
2025-03-24 2.43 2.44 2.32 2.36 24.9M
2025-03-21 2.48 2.49 2.42 2.44 22.2M
2025-03-20 2.48 2.52 2.48 2.48 20.4M
2025-03-19 2.50 2.54 2.48 2.49 22.9M
2025-03-18 2.51 2.52 2.45 2.51 29.2M
2025-03-17 2.52 2.54 2.48 2.50 30.5M
2025-03-14 2.45 2.52 2.44 2.49 39.1M
2025-03-13 2.43 2.47 2.40 2.44 25.6M
2025-03-12 2.43 2.48 2.40 2.44 24.8M
2025-03-11 2.38 2.47 2.35 2.44 32.8M
2025-03-10 2.39 2.42 2.36 2.39 23.1M
2025-03-07 2.40 2.41 2.36 2.38 25.4M
2025-03-06 2.42 2.43 2.40 2.43 31.9M
2025-03-05 2.48 2.49 2.36 2.41 39.7M
2025-03-04 2.48 2.50 2.41 2.50 28.8M
2025-03-03 2.46 2.56 2.44 2.47 51.3M
2025-02-28 2.50 2.55 2.40 2.45 68.8M
2025-02-27 2.50 2.57 2.46 2.50 54.0M
2025-02-26 2.56 2.58 2.48 2.49 107.2M
2025-02-25 2.32 2.57 2.31 2.57 136.7M
2025-02-24 2.32 2.40 2.30 2.34 27.6M
2025-02-21 2.34 2.37 2.30 2.32 29.6M
2025-02-20 2.36 2.38 2.30 2.36 27.6M
2025-02-19 2.31 2.38 2.28 2.36 29.2M
2025-02-18 2.44 2.46 2.31 2.32 43.6M
2025-02-17 2.32 2.47 2.30 2.45 63.2M
2025-02-14 2.37 2.40 2.29 2.30 37.6M
2025-02-13 2.40 2.43 2.36 2.38 45.5M
2025-02-12 2.29 2.46 2.28 2.39 66.2M
2025-02-11 2.33 2.39 2.26 2.28 34.7M
2025-02-10 2.27 2.35 2.27 2.34 37.0M
2025-02-07 2.20 2.28 2.20 2.27 39.5M
2025-02-06 2.19 2.23 2.15 2.22 36.8M
2025-02-05 2.14 2.19 2.12 2.18 34.8M
2025-01-27 2.17 2.21 2.13 2.13 26.4M
2025-01-24 2.15 2.16 2.09 2.16 31.9M
2025-01-23 2.17 2.20 2.14 2.14 33.0M
2025-01-22 2.21 2.23 2.15 2.15 38.9M
2025-01-21 2.24 2.34 2.21 2.25 60.1M
2025-01-20 2.20 2.27 2.15 2.24 49.8M
2025-01-17 2.18 2.24 2.15 2.21 38.0M
2025-01-16 2.19 2.27 2.17 2.20 52.3M
2025-01-15 2.21 2.23 2.15 2.17 44.5M
2025-01-14 2.15 2.23 2.14 2.22 54.1M
2025-01-13 2.15 2.19 2.07 2.13 41.4M
2025-01-10 2.29 2.30 2.15 2.16 69.2M
2025-01-09 2.36 2.36 2.27 2.31 66.9M
2025-01-08 2.37 2.46 2.29 2.39 70.9M
2025-01-07 2.50 2.55 2.38 2.38 116.9M
2025-01-06 2.64 2.86 2.64 2.64 115.1M
2025-01-03 3.29 3.29 2.85 2.93 255.8M
2025-01-02 2.99 2.99 2.99 2.99 9.0M