Tianrun Crank A

002283
🏛️ china →
6.63
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
2021-12-31 9.30 9.51 9.28 9.44 17.6M
2021-12-30 9.18 9.46 9.13 9.35 19.0M
2021-12-29 9.40 9.41 9.18 9.19 19.5M
2021-12-28 9.05 9.48 8.98 9.42 36.4M
2021-12-27 8.94 9.09 8.67 9.07 22.2M
2021-12-24 9.13 9.30 8.91 8.94 34.6M
2021-12-23 8.78 9.10 8.66 9.10 33.8M
2021-12-22 8.67 8.94 8.57 8.80 26.8M
2021-12-21 8.40 8.67 8.40 8.65 23.5M
2021-12-20 8.66 8.71 8.40 8.40 20.3M
2021-12-17 8.94 8.94 8.66 8.66 23.7M
2021-12-16 9.10 9.16 8.90 8.94 29.4M
2021-12-15 9.17 9.29 9.05 9.10 17.6M
2021-12-14 9.29 9.35 9.16 9.18 18.6M
2021-12-13 9.26 9.43 9.21 9.32 27.3M
2021-12-10 9.20 9.47 9.10 9.30 30.3M
2021-12-09 9.49 9.76 9.21 9.24 38.6M
2021-12-08 8.97 9.69 8.85 9.54 53.3M
2021-12-07 9.48 9.66 8.87 8.95 55.3M
2021-12-06 10.03 10.17 9.47 9.48 58.2M
2021-12-03 10.47 10.65 10.09 10.10 45.4M
2021-12-02 10.48 10.72 10.14 10.53 40.2M
2021-12-01 10.87 11.15 10.55 10.68 54.9M
2021-11-30 11.79 11.91 10.53 10.59 93.0M
2021-11-29 10.65 12.03 10.51 11.38 92.0M
2021-11-26 10.74 11.05 10.56 10.94 25.1M
2021-11-25 11.21 11.27 10.66 10.77 43.6M
2021-11-24 11.28 11.60 11.10 11.21 42.4M
2021-11-23 11.28 11.84 11.18 11.34 52.0M
2021-11-22 11.27 11.83 11.05 11.31 80.8M
2021-11-19 10.57 11.67 10.49 11.37 108.9M
2021-11-18 10.45 11.03 10.30 10.61 48.8M
2021-11-17 10.17 10.85 10.10 10.66 37.7M
2021-11-16 10.59 10.70 10.11 10.18 40.6M
2021-11-15 11.32 11.47 10.34 10.54 70.0M
2021-11-12 10.07 11.09 9.93 11.09 80.8M
2021-11-11 10.57 10.88 9.88 10.08 61.3M
2021-11-10 10.60 10.90 10.13 10.61 46.0M
2021-11-09 10.70 11.03 10.39 10.51 45.1M
2021-11-08 11.56 11.56 10.27 10.42 63.6M
2021-11-05 11.46 11.97 11.22 11.33 48.4M
2021-11-04 11.66 11.98 11.18 11.48 61.6M
2021-11-03 11.29 11.75 11.11 11.47 96.1M
2021-11-02 10.15 10.99 9.81 10.99 68.2M
2021-11-01 9.90 10.48 9.75 9.99 55.7M
2021-10-29 9.03 9.93 9.01 9.93 76.7M
2021-10-28 9.81 9.85 8.84 9.03 71.3M
2021-10-27 10.53 10.92 9.67 9.72 117.5M
2021-10-26 10.04 10.60 9.60 10.60 67.5M
2021-10-25 8.82 9.79 8.20 9.64 88.3M
2021-10-22 9.28 9.47 8.79 8.90 52.6M
2021-10-21 9.04 10.05 9.01 9.41 67.3M
2021-10-20 9.08 9.47 8.97 9.14 24.2M
2021-10-19 9.24 9.37 9.12 9.24 15.8M
2021-10-18 9.26 9.58 8.90 9.30 24.7M
2021-10-15 9.64 9.67 8.97 9.23 32.2M
2021-10-14 9.29 10.04 9.15 9.63 55.2M
2021-10-13 9.10 9.37 8.62 9.13 28.6M
2021-10-12 9.10 9.45 8.87 9.12 25.4M
2021-10-11 9.43 9.56 9.10 9.23 23.5M
2021-10-08 9.46 9.81 9.15 9.48 58.9M
2021-09-30 8.40 9.11 8.22 9.11 30.3M
2021-09-29 8.65 8.68 8.24 8.28 24.5M
2021-09-28 8.75 8.93 8.51 8.58 33.4M
2021-09-27 9.45 9.49 8.75 8.80 36.9M
2021-09-24 9.81 9.87 9.26 9.32 38.4M
2021-09-23 10.27 10.42 9.76 9.81 45.9M
2021-09-22 10.30 10.37 9.87 10.33 44.0M
2021-09-17 10.32 10.77 10.15 10.57 49.5M
2021-09-16 10.39 10.64 10.08 10.21 56.0M
2021-09-15 10.46 10.55 10.04 10.16 58.1M
2021-09-14 10.36 11.00 9.80 10.32 103.1M
2021-09-13 9.67 10.36 9.25 10.13 137.3M
2021-09-10 8.77 9.44 8.77 9.44 58.2M
2021-09-09 7.76 8.58 7.73 8.58 65.1M
2021-09-08 7.88 7.95 7.61 7.80 30.0M
2021-09-07 7.96 8.11 7.69 7.89 49.3M
2021-09-06 7.79 8.09 7.68 8.08 44.0M
2021-09-03 7.24 7.99 7.20 7.91 70.8M
2021-09-02 6.74 7.50 6.73 7.29 51.6M
2021-09-01 6.85 6.87 6.46 6.82 26.2M
2021-08-31 6.70 6.96 6.63 6.81 21.2M
2021-08-30 7.01 7.02 6.71 6.77 26.9M
2021-08-27 6.73 7.09 6.66 7.00 42.9M
2021-08-26 6.71 6.82 6.68 6.72 14.1M
2021-08-25 6.64 6.91 6.50 6.78 18.6M
2021-08-24 6.67 6.81 6.62 6.64 17.3M
2021-08-23 6.56 6.77 6.55 6.64 19.8M
2021-08-20 6.35 6.59 6.25 6.53 16.2M
2021-08-19 6.44 6.45 6.30 6.33 11.5M
2021-08-18 6.45 6.52 6.36 6.48 14.6M
2021-08-17 6.62 6.89 6.40 6.43 21.8M
2021-08-16 6.78 6.78 6.60 6.63 17.1M
2021-08-13 6.83 6.83 6.65 6.76 19.4M
2021-08-12 6.78 6.82 6.68 6.78 21.5M
2021-08-11 6.90 6.97 6.74 6.79 30.6M
2021-08-10 6.52 7.13 6.48 7.01 52.0M
2021-08-09 6.51 6.63 6.36 6.57 32.3M
2021-08-06 6.02 6.54 6.02 6.46 49.1M
2021-08-05 5.99 6.18 5.96 6.07 15.9M
2021-08-04 5.84 6.11 5.78 6.06 22.7M
2021-08-03 5.75 6.32 5.70 5.87 37.7M
2021-08-02 5.61 5.77 5.55 5.76 12.0M
2021-07-30 5.70 5.75 5.56 5.61 13.6M
2021-07-29 5.54 5.95 5.50 5.74 18.8M
2021-07-28 5.83 5.85 5.43 5.48 20.9M
2021-07-27 6.13 6.15 5.82 5.83 17.1M
2021-07-26 6.15 6.22 5.95 6.05 13.7M
2021-07-23 6.19 6.25 6.09 6.13 12.7M
2021-07-22 6.18 6.29 6.18 6.22 11.3M
2021-07-21 6.26 6.28 6.15 6.23 11.2M
2021-07-20 5.96 6.32 5.95 6.25 26.3M
2021-07-19 6.14 6.25 5.97 5.98 19.1M
2021-07-16 5.84 6.33 5.84 6.10 33.2M
2021-07-15 6.04 6.10 5.81 5.96 20.0M
2021-07-14 5.85 6.00 5.73 5.84 17.9M
2021-07-13 5.68 5.88 5.60 5.82 18.6M
2021-07-12 5.50 5.90 5.49 5.69 23.7M
2021-07-09 5.30 5.43 5.26 5.42 6.4M
2021-07-08 5.40 5.41 5.27 5.30 8.4M
2021-07-07 5.39 5.46 5.37 5.39 7.8M
2021-07-06 5.46 5.49 5.40 5.41 5.9M
2021-07-05 5.42 5.49 5.36 5.49 6.9M
2021-07-02 5.47 5.53 5.42 5.43 6.3M
2021-07-01 5.54 5.59 5.50 5.51 5.3M
2021-06-30 5.62 5.62 5.49 5.54 6.8M
2021-06-29 5.60 5.64 5.58 5.60 5.2M
2021-06-28 5.72 5.75 5.59 5.63 8.2M
2021-06-25 5.62 5.81 5.61 5.70 11.6M
2021-06-24 5.64 5.69 5.60 5.65 3.9M
2021-06-23 5.66 5.70 5.58 5.63 5.0M
2021-06-22 5.63 5.72 5.60 5.66 4.5M
2021-06-21 5.55 5.70 5.51 5.63 6.4M
2021-06-18 5.50 5.56 5.41 5.56 4.2M
2021-06-17 5.47 5.54 5.45 5.50 4.1M
2021-06-16 5.62 5.63 5.45 5.46 8.5M
2021-06-15 5.75 5.80 5.58 5.59 8.2M
2021-06-11 5.86 5.87 5.75 5.76 8.9M
2021-06-10 5.80 5.88 5.80 5.87 5.5M
2021-06-09 5.80 5.89 5.79 5.85 5.2M
2021-06-08 5.88 5.90 5.78 5.81 6.1M
2021-06-07 5.85 5.91 5.82 5.87 7.2M
2021-06-04 5.75 5.85 5.72 5.81 5.9M
2021-06-03 5.89 5.91 5.75 5.76 7.1M
2021-06-02 5.91 5.94 5.85 5.87 7.4M
2021-06-01 5.85 5.91 5.79 5.89 7.8M
2021-05-31 5.85 5.88 5.81 5.84 6.5M
2021-05-28 5.81 5.92 5.79 5.85 6.8M
2021-05-27 5.78 5.83 5.76 5.82 6.4M
2021-05-26 5.76 5.85 5.75 5.79 6.8M
2021-05-25 5.76 5.80 5.73 5.75 6.3M
2021-05-24 5.71 5.77 5.68 5.75 3.9M
2021-05-21 5.85 5.85 5.67 5.73 9.0M
2021-05-20 5.85 5.85 5.81 5.83 4.4M
2021-05-19 5.82 5.90 5.81 5.85 4.9M
2021-05-18 5.86 5.86 5.81 5.85 5.1M
2021-05-17 5.91 5.95 5.84 5.86 5.6M
2021-05-14 5.84 5.92 5.82 5.91 6.0M
2021-05-13 5.88 5.91 5.80 5.81 7.2M
2021-05-12 5.94 5.99 5.87 5.90 7.9M
2021-05-11 5.92 5.98 5.81 5.97 11.9M
2021-05-10 6.16 6.16 5.97 5.99 12.9M
2021-05-07 6.16 6.21 6.07 6.16 9.3M
2021-05-06 6.29 6.29 6.15 6.17 17.7M
2021-04-30 6.20 6.70 6.10 6.35 24.2M
2021-04-29 6.29 6.36 6.16 6.17 10.4M
2021-04-28 6.19 6.38 6.14 6.34 14.2M
2021-04-27 6.10 6.19 6.02 6.17 7.1M
2021-04-26 6.23 6.24 6.05 6.07 10.9M
2021-04-23 6.19 6.28 6.10 6.26 8.8M
2021-04-22 6.28 6.30 6.17 6.20 6.7M
2021-04-21 6.23 6.32 6.15 6.26 6.6M
2021-04-20 6.30 6.39 6.26 6.26 8.4M
2021-04-19 6.26 6.37 6.26 6.33 13.0M
2021-04-16 6.12 6.35 6.08 6.23 12.1M
2021-04-15 6.08 6.13 6.01 6.09 7.3M
2021-04-14 6.01 6.14 5.97 6.08 9.8M
2021-04-13 6.19 6.24 5.92 6.01 19.3M
2021-04-12 6.37 6.42 6.18 6.19 13.8M
2021-04-09 6.41 6.43 6.31 6.37 9.3M
2021-04-08 6.53 6.56 6.40 6.42 10.6M
2021-04-07 6.62 6.65 6.46 6.56 9.9M
2021-04-06 6.55 6.72 6.52 6.66 11.5M
2021-04-02 6.70 6.79 6.54 6.56 15.5M
2021-04-01 6.70 6.76 6.65 6.70 10.7M
2021-03-31 6.80 6.81 6.57 6.69 21.9M
2021-03-30 6.88 7.08 6.72 6.88 28.5M
2021-03-29 6.67 6.91 6.67 6.88 26.0M
2021-03-26 6.31 6.72 6.30 6.64 19.7M
2021-03-25 6.28 6.39 6.18 6.31 7.8M
2021-03-24 6.60 6.67 6.30 6.31 13.8M
2021-03-23 6.71 6.76 6.52 6.58 13.3M
2021-03-22 6.50 6.83 6.45 6.76 24.0M
2021-03-19 6.46 6.56 6.38 6.43 14.5M
2021-03-18 6.39 6.50 6.24 6.41 12.3M
2021-03-17 6.49 6.50 6.34 6.36 10.8M
2021-03-16 6.45 6.56 6.42 6.49 7.3M
2021-03-15 6.45 6.57 6.37 6.46 9.3M
2021-03-12 6.49 6.60 6.42 6.49 10.8M
2021-03-11 6.38 6.51 6.25 6.48 12.4M
2021-03-10 6.29 6.51 6.22 6.38 19.1M
2021-03-09 6.73 6.77 6.19 6.22 27.4M
2021-03-08 6.80 6.99 6.71 6.72 13.9M
2021-03-05 6.64 6.84 6.61 6.73 12.0M
2021-03-04 6.89 6.94 6.65 6.69 18.2M
2021-03-03 6.84 7.03 6.82 6.87 15.9M
2021-03-02 7.05 7.18 6.88 6.88 27.5M
2021-03-01 6.66 7.24 6.59 7.13 38.2M
2021-02-26 6.71 6.82 6.52 6.59 26.7M
2021-02-25 7.00 7.15 6.86 6.88 31.1M
2021-02-24 6.87 7.05 6.64 7.03 36.9M
2021-02-23 6.51 6.95 6.47 6.90 57.6M
2021-02-22 6.63 6.97 6.55 6.68 63.5M
2021-02-19 5.96 6.44 5.91 6.34 32.8M
2021-02-18 6.00 6.17 5.95 6.00 20.5M
2021-02-10 6.04 6.13 5.94 5.97 16.0M
2021-02-09 5.93 6.10 5.82 6.04 23.2M
2021-02-08 5.72 6.07 5.68 5.94 20.7M
2021-02-05 5.76 5.92 5.71 5.75 13.5M
2021-02-04 5.86 5.88 5.60 5.79 16.9M
2021-02-03 5.90 5.95 5.76 5.84 18.9M
2021-02-02 5.68 5.95 5.64 5.92 25.6M
2021-02-01 5.68 5.72 5.56 5.70 12.7M
2021-01-29 5.66 5.77 5.51 5.71 17.3M
2021-01-28 5.70 5.79 5.59 5.62 13.5M
2021-01-27 5.58 6.04 5.57 5.77 22.4M
2021-01-26 5.70 5.71 5.51 5.60 15.2M
2021-01-25 5.90 5.94 5.65 5.71 22.9M
2021-01-22 5.84 6.09 5.80 5.94 30.2M
2021-01-21 5.84 5.88 5.74 5.85 18.1M
2021-01-20 5.79 5.97 5.71 5.83 23.7M
2021-01-19 5.82 6.04 5.66 5.83 42.8M
2021-01-18 5.28 5.83 5.26 5.83 28.4M
2021-01-15 5.30 5.33 5.22 5.30 11.0M
2021-01-14 5.23 5.39 5.17 5.30 14.7M
2021-01-13 5.35 5.37 5.10 5.25 20.0M
2021-01-12 5.42 5.46 5.31 5.39 17.4M
2021-01-11 5.60 5.70 5.38 5.45 33.8M
2021-01-08 5.06 5.56 4.98 5.56 33.4M
2021-01-07 5.07 5.20 4.99 5.05 19.0M
2021-01-06 5.23 5.26 5.03 5.08 21.1M
2021-01-05 5.44 5.45 5.20 5.22 24.3M
2021-01-04 5.38 5.54 5.36 5.44 19.5M