Tianlun A

000711
🏛️ china →
1.76
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
2022-12-30 2.83 2.88 2.79 2.83 48.7M
2022-12-29 2.80 2.87 2.75 2.80 74.2M
2022-12-28 2.74 2.91 2.74 2.76 87.2M
2022-12-27 2.90 2.99 2.75 2.81 123.0M
2022-12-26 2.55 2.79 2.55 2.79 65.8M
2022-12-23 2.45 2.57 2.45 2.54 19.6M
2022-12-22 2.58 2.61 2.48 2.48 23.4M
2022-12-21 2.66 2.66 2.56 2.57 17.8M
2022-12-20 2.61 2.68 2.55 2.65 21.4M
2022-12-19 2.78 2.79 2.61 2.63 36.7M
2022-12-16 2.78 2.84 2.73 2.79 32.0M
2022-12-15 2.79 2.81 2.74 2.79 23.3M
2022-12-14 2.80 2.85 2.74 2.77 34.4M
2022-12-13 2.77 2.88 2.74 2.83 49.5M
2022-12-12 2.73 2.90 2.70 2.80 58.1M
2022-12-09 2.80 2.85 2.73 2.74 35.3M
2022-12-08 2.83 2.84 2.76 2.77 39.8M
2022-12-07 2.81 2.95 2.80 2.84 64.0M
2022-12-06 2.98 3.05 2.79 2.84 111.1M
2022-12-05 2.68 2.95 2.68 2.95 71.9M
2022-12-02 2.63 2.68 2.62 2.68 13.6M
2022-12-01 2.68 2.70 2.64 2.64 17.3M
2022-11-30 2.69 2.72 2.66 2.67 18.4M
2022-11-29 2.64 2.68 2.62 2.68 21.4M
2022-11-28 2.59 2.67 2.52 2.64 24.9M
2022-11-25 2.61 2.62 2.58 2.60 11.1M
2022-11-24 2.60 2.64 2.60 2.62 11.2M
2022-11-23 2.65 2.65 2.57 2.61 16.3M
2022-11-22 2.70 2.71 2.62 2.63 23.7M
2022-11-21 2.66 2.71 2.60 2.71 34.0M
2022-11-18 2.67 2.71 2.65 2.66 24.8M
2022-11-17 2.71 2.74 2.66 2.69 24.8M
2022-11-16 2.72 2.74 2.68 2.71 34.8M
2022-11-15 2.72 2.78 2.70 2.76 33.5M
2022-11-14 2.69 2.77 2.68 2.74 37.7M
2022-11-11 2.80 2.84 2.70 2.71 50.7M
2022-11-10 2.81 2.83 2.74 2.78 45.5M
2022-11-09 2.80 2.88 2.75 2.81 60.8M
2022-11-08 2.74 2.88 2.64 2.85 92.5M
2022-11-07 2.76 2.78 2.70 2.73 58.1M
2022-11-04 2.70 2.80 2.70 2.75 87.1M
2022-11-03 2.82 2.97 2.82 2.82 123.4M
2022-11-02 3.15 3.33 3.06 3.13 208.2M
2022-11-01 3.00 3.03 2.91 3.03 54.7M
2022-10-31 2.52 2.75 2.52 2.75 23.8M
2022-10-28 2.59 2.62 2.47 2.50 38.0M
2022-10-27 2.54 2.68 2.54 2.59 56.6M
2022-10-26 2.60 2.76 2.55 2.61 93.1M
2022-10-25 2.37 2.60 2.32 2.60 54.0M
2022-10-24 2.42 2.45 2.34 2.36 11.7M
2022-10-21 2.47 2.48 2.42 2.43 10.6M
2022-10-20 2.50 2.53 2.44 2.45 15.7M
2022-10-19 2.53 2.53 2.47 2.48 13.9M
2022-10-18 2.55 2.57 2.50 2.53 18.1M
2022-10-17 2.50 2.56 2.46 2.55 36.0M
2022-10-14 2.49 2.62 2.46 2.53 55.2M
2022-10-13 2.32 2.55 2.29 2.55 38.6M
2022-10-12 2.24 2.32 2.21 2.32 12.1M
2022-10-11 2.25 2.27 2.16 2.23 11.3M
2022-10-10 2.33 2.34 2.23 2.25 7.8M
2022-09-30 2.32 2.35 2.28 2.31 8.9M
2022-09-29 2.40 2.40 2.31 2.32 8.0M
2022-09-28 2.41 2.44 2.36 2.37 6.5M
2022-09-27 2.35 2.43 2.35 2.42 7.6M
2022-09-26 2.44 2.45 2.35 2.35 10.4M
2022-09-23 2.47 2.47 2.42 2.44 7.1M
2022-09-22 2.50 2.52 2.46 2.46 7.2M
2022-09-21 2.48 2.53 2.43 2.51 9.2M
2022-09-20 2.45 2.51 2.45 2.48 8.7M
2022-09-19 2.43 2.45 2.40 2.45 7.7M
2022-09-16 2.54 2.54 2.43 2.43 14.4M
2022-09-15 2.59 2.60 2.51 2.54 12.9M
2022-09-14 2.57 2.60 2.56 2.58 9.1M
2022-09-13 2.61 2.63 2.60 2.61 9.2M
2022-09-09 2.59 2.61 2.57 2.61 9.6M
2022-09-08 2.62 2.64 2.58 2.59 15.3M
2022-09-07 2.68 2.68 2.62 2.65 12.9M
2022-09-06 2.63 2.66 2.60 2.65 16.1M
2022-09-05 2.61 2.65 2.59 2.63 16.3M
2022-09-02 2.64 2.71 2.59 2.62 24.0M
2022-09-01 2.53 2.81 2.53 2.64 42.6M
2022-08-31 2.64 2.64 2.54 2.56 26.7M
2022-08-30 2.69 2.74 2.63 2.65 24.9M
2022-08-29 2.64 2.74 2.55 2.69 29.2M
2022-08-26 2.73 2.77 2.65 2.69 55.9M
2022-08-25 2.79 2.98 2.65 2.86 97.8M
2022-08-24 2.65 2.90 2.64 2.77 102.7M
2022-08-23 2.63 2.64 2.59 2.64 10.8M
2022-08-22 2.61 2.64 2.58 2.63 10.4M
2022-08-19 2.61 2.70 2.61 2.65 14.5M
2022-08-18 2.65 2.66 2.60 2.61 9.8M
2022-08-17 2.66 2.69 2.64 2.66 9.2M
2022-08-16 2.62 2.66 2.61 2.66 11.9M
2022-08-15 2.62 2.69 2.57 2.63 13.2M
2022-08-12 2.58 2.62 2.56 2.62 10.5M
2022-08-11 2.54 2.59 2.54 2.58 9.6M
2022-08-10 2.55 2.56 2.52 2.54 6.6M
2022-08-09 2.58 2.58 2.55 2.55 6.6M
2022-08-08 2.56 2.58 2.53 2.58 7.9M
2022-08-05 2.57 2.58 2.52 2.56 7.4M
2022-08-04 2.52 2.58 2.49 2.56 12.2M
2022-08-03 2.50 2.59 2.50 2.52 14.4M
2022-08-02 2.64 2.64 2.48 2.54 22.4M
2022-08-01 2.67 2.68 2.62 2.64 12.7M
2022-07-29 2.73 2.74 2.66 2.67 15.8M
2022-07-28 2.74 2.77 2.73 2.73 13.5M
2022-07-27 2.78 2.81 2.72 2.73 15.7M
2022-07-26 2.74 2.79 2.66 2.78 22.1M
2022-07-25 2.74 2.81 2.70 2.72 25.3M
2022-07-22 2.74 2.93 2.72 2.79 45.7M
2022-07-21 2.72 2.76 2.70 2.72 19.2M
2022-07-20 2.74 2.79 2.71 2.73 27.5M
2022-07-19 2.82 2.85 2.73 2.75 67.2M
2022-07-18 2.49 2.73 2.47 2.73 28.7M
2022-07-15 2.67 2.68 2.47 2.48 33.4M
2022-07-14 2.77 2.77 2.68 2.70 14.7M
2022-07-13 2.67 2.78 2.65 2.76 26.4M
2022-07-12 2.72 2.72 2.66 2.66 8.9M
2022-07-11 2.68 2.72 2.67 2.71 11.7M
2022-07-08 2.64 2.74 2.63 2.69 15.0M
2022-07-07 2.66 2.67 2.63 2.64 7.9M
2022-07-06 2.66 2.67 2.62 2.65 8.9M
2022-07-05 2.69 2.72 2.64 2.67 11.0M
2022-07-04 2.68 2.70 2.66 2.69 9.3M
2022-07-01 2.67 2.75 2.67 2.70 13.2M
2022-06-30 2.68 2.70 2.66 2.66 13.0M
2022-06-29 2.77 2.78 2.67 2.68 17.9M
2022-06-28 2.73 2.75 2.68 2.74 21.2M
2022-06-27 2.68 2.84 2.67 2.73 21.4M
2022-06-24 2.66 2.69 2.64 2.67 9.7M
2022-06-23 2.61 2.68 2.61 2.66 11.2M
2022-06-22 2.70 2.71 2.61 2.62 13.4M
2022-06-21 2.69 2.71 2.65 2.68 13.9M
2022-06-20 2.74 2.74 2.68 2.70 17.0M
2022-06-17 2.79 2.80 2.71 2.73 17.8M
2022-06-16 2.73 2.81 2.72 2.81 20.2M
2022-06-15 2.70 2.76 2.69 2.73 16.1M
2022-06-14 2.70 2.72 2.61 2.71 14.1M
2022-06-13 2.70 2.72 2.65 2.71 13.7M
2022-06-10 2.71 2.73 2.67 2.73 11.6M
2022-06-09 2.78 2.78 2.70 2.71 15.7M
2022-06-08 2.81 2.82 2.73 2.79 18.0M
2022-06-07 2.86 2.87 2.76 2.81 18.0M
2022-06-06 2.80 2.89 2.80 2.83 23.1M
2022-06-02 2.80 2.80 2.70 2.78 23.2M
2022-06-01 2.86 2.89 2.80 2.80 24.7M
2022-05-31 2.85 2.90 2.81 2.87 24.6M
2022-05-30 2.89 2.90 2.81 2.86 25.2M
2022-05-27 2.92 2.94 2.84 2.90 40.2M
2022-05-26 2.99 3.01 2.91 2.93 43.3M
2022-05-25 2.99 3.04 2.90 3.02 100.2M
2022-05-24 2.84 3.11 2.84 3.10 125.3M
2022-05-23 2.78 2.84 2.73 2.83 25.6M
2022-05-20 2.74 2.77 2.73 2.77 16.7M
2022-05-19 2.70 2.77 2.68 2.75 19.4M
2022-05-18 2.76 2.85 2.73 2.78 35.1M
2022-05-17 2.76 2.76 2.66 2.75 23.7M
2022-05-16 2.78 2.79 2.72 2.74 19.5M
2022-05-13 2.80 2.82 2.74 2.76 32.2M
2022-05-12 2.73 3.05 2.72 2.82 51.7M
2022-05-11 2.87 2.93 2.80 2.81 58.8M
2022-05-10 2.90 3.00 2.80 2.91 86.6M
2022-05-09 2.62 2.88 2.61 2.88 33.3M
2022-05-06 2.66 2.74 2.57 2.62 50.5M
2022-05-05 2.52 2.77 2.47 2.77 24.7M
2022-04-29 2.42 2.54 2.42 2.52 20.3M
2022-04-28 2.50 2.52 2.36 2.43 18.3M
2022-04-27 2.40 2.53 2.34 2.52 19.6M
2022-04-26 2.52 2.57 2.45 2.47 24.4M
2022-04-25 2.74 2.74 2.50 2.50 26.8M
2022-04-22 2.72 2.82 2.70 2.76 19.8M
2022-04-21 2.87 2.93 2.74 2.75 25.0M
2022-04-20 3.00 3.05 2.89 2.91 19.1M
2022-04-19 2.96 3.02 2.95 2.99 14.9M
2022-04-18 2.90 2.98 2.86 2.95 18.4M
2022-04-15 3.10 3.10 2.97 3.00 22.9M
2022-04-14 3.12 3.16 3.05 3.10 17.4M
2022-04-13 3.30 3.30 3.09 3.10 27.5M
2022-04-12 3.20 3.28 3.15 3.28 21.9M
2022-04-11 3.24 3.28 3.18 3.24 26.0M
2022-04-08 3.29 3.31 3.17 3.23 35.5M
2022-04-07 3.49 3.49 3.32 3.33 37.7M
2022-04-06 3.38 3.52 3.36 3.47 58.3M
2022-04-01 3.33 3.60 3.33 3.45 77.4M
2022-03-31 3.27 3.37 3.25 3.30 31.1M
2022-03-30 3.29 3.30 3.23 3.27 22.4M
2022-03-29 3.37 3.38 3.24 3.27 29.5M
2022-03-28 3.30 3.40 3.23 3.38 34.5M
2022-03-25 3.30 3.40 3.28 3.30 33.0M
2022-03-24 3.36 3.37 3.27 3.28 28.1M
2022-03-23 3.45 3.47 3.36 3.38 34.6M
2022-03-22 3.49 3.55 3.43 3.45 41.2M
2022-03-21 3.50 3.63 3.43 3.52 70.2M
2022-03-18 3.36 3.72 3.32 3.57 92.2M
2022-03-17 3.30 3.45 3.25 3.38 42.2M
2022-03-16 3.22 3.29 3.13 3.27 35.3M
2022-03-15 3.29 3.39 3.16 3.16 32.6M
2022-03-14 3.44 3.45 3.33 3.33 28.4M
2022-03-11 3.38 3.49 3.31 3.45 42.0M
2022-03-10 3.38 3.46 3.31 3.41 43.3M
2022-03-09 3.34 3.41 3.11 3.31 43.5M
2022-03-08 3.46 3.52 3.31 3.35 48.5M
2022-03-07 3.61 3.62 3.48 3.51 43.8M
2022-03-04 3.91 3.93 3.63 3.65 79.8M
2022-03-03 3.80 4.14 3.67 4.00 84.8M
2022-03-02 3.77 3.83 3.71 3.76 43.1M
2022-03-01 3.79 3.90 3.76 3.83 49.4M
2022-02-28 3.65 3.79 3.63 3.76 48.4M
2022-02-25 3.84 3.91 3.70 3.75 57.8M
2022-02-24 4.04 4.20 3.83 3.84 104.5M
2022-02-23 4.29 4.49 4.22 4.26 80.5M
2022-02-22 4.38 4.38 4.12 4.22 93.6M
2022-02-21 4.50 4.58 4.31 4.47 106.7M
2022-02-18 4.77 4.90 4.37 4.43 163.6M
2022-02-17 4.36 4.79 4.20 4.79 151.5M
2022-02-16 4.35 4.41 4.10 4.35 112.4M
2022-02-15 4.53 4.54 4.28 4.30 125.2M
2022-02-14 4.80 5.17 4.75 4.75 152.5M
2022-02-11 4.73 5.28 4.60 5.28 208.6M
2022-02-10 4.42 4.80 4.10 4.80 180.5M
2022-02-09 4.01 4.36 3.86 4.36 174.0M
2022-02-08 3.93 3.99 3.93 3.96 95.6M
2022-02-07 4.37 5.18 4.37 4.37 203.8M
2022-01-28 3.97 4.85 3.97 4.85 214.2M
2022-01-27 4.27 4.70 3.84 4.41 232.7M
2022-01-26 3.70 4.27 3.70 4.27 119.4M
2022-01-25 3.88 3.88 3.58 3.88 186.9M
2022-01-24 3.53 3.53 3.53 3.53 12.9M
2022-01-21 2.92 3.21 2.89 3.21 36.0M
2022-01-20 2.99 3.01 2.86 2.92 26.3M
2022-01-19 2.93 3.10 2.93 3.03 41.9M
2022-01-18 3.11 3.19 2.95 2.99 63.8M
2022-01-17 2.82 3.08 2.77 3.08 32.3M
2022-01-14 2.92 2.92 2.78 2.80 16.1M
2022-01-13 2.91 2.94 2.85 2.93 15.1M
2022-01-12 2.87 2.93 2.87 2.91 10.6M
2022-01-11 2.87 2.99 2.85 2.90 15.5M
2022-01-10 2.86 2.90 2.80 2.87 9.5M
2022-01-07 2.91 2.95 2.84 2.87 16.9M
2022-01-06 2.85 3.01 2.84 2.92 23.9M
2022-01-05 2.87 2.91 2.81 2.85 13.2M
2022-01-04 2.75 2.86 2.75 2.86 20.5M