Top A

300836
🏛️ china →
55.32
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 19.91 20.08 19.83 20.07 0.4M
2022-12-29 19.99 20.16 19.81 19.90 0.7M
2022-12-28 20.54 20.54 20.00 20.09 0.6M
2022-12-27 20.52 20.74 20.28 20.49 0.7M
2022-12-26 20.38 20.52 20.25 20.52 0.8M
2022-12-23 20.35 20.62 20.10 20.29 0.8M
2022-12-22 20.98 20.98 20.30 20.41 0.7M
2022-12-21 21.05 21.18 20.71 20.83 0.5M
2022-12-20 20.85 21.20 20.64 21.05 0.6M
2022-12-19 21.38 21.61 20.80 20.88 0.9M
2022-12-16 21.96 21.96 21.30 21.39 0.9M
2022-12-15 21.73 22.08 21.63 21.89 0.9M
2022-12-14 21.66 21.93 21.55 21.71 0.8M
2022-12-13 22.12 22.18 21.49 21.67 1.2M
2022-12-12 22.20 22.29 21.91 22.08 0.6M
2022-12-09 22.15 22.33 21.97 22.16 0.7M
2022-12-08 22.43 22.43 22.07 22.10 0.6M
2022-12-07 22.68 22.68 22.27 22.37 0.8M
2022-12-06 22.84 22.84 22.53 22.65 1.0M
2022-12-05 22.70 22.97 22.36 22.86 0.9M
2022-12-02 22.03 22.64 22.03 22.50 0.7M
2022-12-01 22.22 22.35 22.12 22.18 0.5M
2022-11-30 22.26 22.31 21.91 21.97 0.5M
2022-11-29 21.71 22.23 21.70 22.21 0.6M
2022-11-28 22.02 22.12 21.21 21.76 0.8M
2022-11-25 22.61 22.61 21.96 22.03 0.7M
2022-11-24 22.26 22.65 22.26 22.61 0.6M
2022-11-23 22.84 22.85 21.90 22.24 0.9M
2022-11-22 22.96 23.23 22.64 22.84 0.9M
2022-11-21 22.96 23.13 22.55 22.95 1.1M
2022-11-18 23.12 23.43 22.95 22.96 1.0M
2022-11-17 23.01 23.15 22.76 23.12 1.0M
2022-11-16 22.91 23.30 22.85 23.01 0.9M
2022-11-15 22.09 22.94 22.02 22.91 1.0M
2022-11-14 22.67 22.77 22.00 22.18 1.4M
2022-11-11 22.90 23.15 22.22 22.42 1.0M
2022-11-10 22.83 22.94 22.54 22.60 0.6M
2022-11-09 22.92 23.15 22.79 22.90 0.7M
2022-11-08 22.71 23.16 22.71 23.02 0.8M
2022-11-07 22.85 23.05 22.66 22.90 0.7M
2022-11-04 22.53 22.93 22.45 22.84 0.9M
2022-11-03 22.64 22.76 22.30 22.69 0.5M
2022-11-02 22.45 22.78 22.39 22.70 0.7M
2022-11-01 22.17 22.50 21.89 22.43 0.6M
2022-10-31 21.45 22.34 21.10 22.17 0.7M
2022-10-28 22.51 22.70 21.36 21.45 1.0M
2022-10-27 22.80 23.30 22.51 22.60 1.1M
2022-10-26 22.79 23.25 22.57 23.24 0.7M
2022-10-25 22.50 22.87 22.28 22.57 0.7M
2022-10-24 22.93 23.23 22.45 22.55 1.0M
2022-10-21 22.61 22.83 22.36 22.69 0.6M
2022-10-20 22.53 22.73 22.21 22.40 0.6M
2022-10-19 22.79 22.98 22.43 22.47 0.5M
2022-10-18 22.84 23.14 22.22 22.76 1.0M
2022-10-17 22.21 22.74 21.81 22.62 0.7M
2022-10-14 21.80 22.32 21.80 22.24 0.7M
2022-10-13 21.20 21.85 21.10 21.67 0.5M
2022-10-12 20.70 21.31 20.30 21.20 0.6M
2022-10-11 20.41 20.78 20.23 20.56 0.5M
2022-10-10 21.02 21.30 20.20 20.38 0.6M
2022-09-30 21.70 21.70 20.92 21.01 0.5M
2022-09-29 21.95 22.32 21.36 21.41 0.4M
2022-09-28 22.11 22.11 21.60 21.63 0.4M
2022-09-27 21.51 22.21 21.51 22.10 0.5M
2022-09-26 21.42 21.76 21.17 21.33 0.5M
2022-09-23 22.50 22.53 21.51 21.70 0.8M
2022-09-22 22.49 22.85 22.04 22.51 0.7M
2022-09-21 22.35 22.65 22.02 22.52 0.6M
2022-09-20 21.94 22.55 21.94 22.43 0.5M
2022-09-19 22.52 22.52 21.78 21.93 0.5M
2022-09-16 22.85 23.10 22.33 22.33 0.7M
2022-09-15 23.45 23.72 22.41 22.75 1.1M
2022-09-14 23.70 23.90 23.25 23.45 1.0M
2022-09-13 23.90 24.39 23.81 24.05 0.7M
2022-09-09 24.38 24.59 23.69 23.81 0.7M
2022-09-08 24.60 24.65 24.05 24.38 0.8M
2022-09-07 24.55 24.79 24.37 24.42 0.9M
2022-09-06 24.34 24.59 24.01 24.53 0.7M
2022-09-05 24.50 24.68 24.04 24.38 0.6M
2022-09-02 23.59 24.34 23.59 24.34 0.7M
2022-09-01 23.76 24.04 23.46 23.66 0.6M
2022-08-31 24.44 24.59 23.40 23.56 1.0M
2022-08-30 24.45 25.04 24.40 24.61 0.8M
2022-08-29 24.18 24.67 23.66 24.40 0.7M
2022-08-26 25.10 25.48 24.47 24.52 0.8M
2022-08-25 25.80 26.00 24.88 25.11 1.0M
2022-08-24 27.10 27.10 25.53 25.73 1.1M
2022-08-23 26.50 27.36 26.50 26.88 0.7M
2022-08-22 27.26 27.40 26.46 26.84 1.2M
2022-08-19 27.80 28.69 27.21 27.39 1.6M
2022-08-18 27.23 28.23 27.15 28.00 1.7M
2022-08-17 27.67 27.90 27.04 27.50 1.2M
2022-08-16 27.70 27.86 27.30 27.71 1.4M
2022-08-15 26.91 28.08 26.41 27.71 2.5M
2022-08-12 26.81 27.37 26.62 26.86 1.3M
2022-08-11 26.92 27.24 26.73 26.81 1.3M
2022-08-10 26.48 27.18 26.26 27.18 1.4M
2022-08-09 25.85 27.00 25.69 26.48 1.6M
2022-08-08 25.37 25.89 24.81 25.82 1.2M
2022-08-05 25.90 25.90 24.79 25.27 1.8M
2022-08-04 25.40 26.19 25.18 25.96 1.6M
2022-08-03 26.10 26.80 25.24 25.45 2.3M
2022-08-02 27.03 27.04 25.50 26.04 2.6M
2022-08-01 27.28 27.83 26.60 27.55 2.7M
2022-07-29 27.32 27.50 26.55 27.20 2.9M
2022-07-28 26.01 28.20 25.83 27.13 4.2M
2022-07-27 25.60 26.23 24.91 26.01 1.5M
2022-07-26 25.35 25.59 24.60 25.36 1.0M
2022-07-25 25.81 26.18 25.10 25.35 1.6M
2022-07-22 24.61 26.19 24.61 25.82 3.2M
2022-07-21 25.00 25.47 24.67 24.67 1.5M
2022-07-20 24.80 25.13 24.61 24.84 1.3M
2022-07-19 24.61 25.18 24.35 24.81 1.3M
2022-07-18 23.80 24.65 23.80 24.60 1.3M
2022-07-15 23.99 24.66 23.72 23.95 1.1M
2022-07-14 23.77 24.45 23.27 24.21 1.7M
2022-07-13 23.50 23.95 23.48 23.77 1.1M
2022-07-12 24.58 24.59 23.53 23.67 1.6M
2022-07-11 25.42 25.42 24.00 24.60 2.4M
2022-07-08 23.28 26.25 23.28 25.47 4.1M
2022-07-07 24.28 24.38 23.35 23.50 2.3M
2022-07-06 23.70 24.93 23.07 24.77 2.7M
2022-07-05 24.00 24.30 23.10 23.56 1.4M
2022-07-04 24.80 25.08 24.00 24.09 1.8M
2022-07-01 24.10 24.96 23.80 24.75 1.8M
2022-06-30 24.46 25.38 24.32 24.40 2.2M
2022-06-29 25.87 25.87 24.47 24.60 2.8M
2022-06-28 24.53 26.89 24.16 25.90 4.1M
2022-06-27 23.74 24.69 23.72 24.57 2.6M
2022-06-24 24.49 24.53 23.76 23.76 2.7M
2022-06-23 24.63 24.76 24.00 24.69 3.6M
2022-06-22 24.55 27.10 24.07 25.55 5.5M
2022-06-21 22.62 27.19 22.50 26.40 6.1M
2022-06-20 22.08 22.66 22.08 22.66 0.5M
2022-06-17 22.25 22.29 21.71 22.06 0.3M
2022-06-16 21.78 22.26 21.78 22.25 0.4M
2022-06-15 21.63 22.40 21.63 21.78 0.3M
2022-06-14 22.12 22.37 21.40 21.88 0.4M
2022-06-13 21.80 22.43 21.27 22.26 0.7M
2022-06-10 21.50 22.26 21.50 21.96 0.4M
2022-06-09 22.99 22.99 21.78 21.92 0.4M
2022-06-08 23.31 23.36 22.43 22.74 0.5M
2022-06-07 23.40 23.69 22.86 23.04 0.4M
2022-06-06 23.09 23.75 22.99 23.40 0.5M
2022-06-02 22.69 23.19 22.22 23.10 0.5M
2022-06-01 22.02 22.61 21.79 22.51 0.6M
2022-05-31 21.76 22.00 21.41 22.00 0.3M
2022-05-30 21.60 21.89 21.21 21.84 0.4M
2022-05-27 21.63 21.92 21.32 21.60 0.3M
2022-05-26 21.65 21.69 21.02 21.57 0.3M
2022-05-25 21.08 21.62 20.92 21.58 0.3M
2022-05-24 21.95 22.13 21.00 21.08 0.5M
2022-05-23 21.87 22.07 21.83 21.95 0.3M
2022-05-20 22.29 22.29 21.69 21.82 0.3M
2022-05-19 21.45 21.91 21.20 21.84 0.3M
2022-05-18 21.40 21.88 20.92 21.70 0.5M
2022-05-17 21.39 21.40 21.01 21.30 0.3M
2022-05-16 21.55 21.75 21.30 21.48 0.3M
2022-05-13 21.73 21.73 21.34 21.55 0.3M
2022-05-12 20.99 21.69 20.99 21.50 0.4M
2022-05-11 21.31 21.83 21.05 21.29 0.6M
2022-05-10 20.54 21.85 20.05 21.32 0.6M
2022-05-09 21.09 21.14 20.28 20.74 0.3M
2022-05-06 20.11 20.57 19.93 20.27 0.4M
2022-05-05 20.12 21.35 19.60 20.55 0.7M
2022-04-29 19.76 20.04 19.05 19.90 0.7M
2022-04-28 19.41 19.52 18.62 18.87 0.6M
2022-04-27 19.08 19.65 18.40 19.59 0.9M
2022-04-26 20.21 20.50 19.25 19.33 0.9M
2022-04-25 20.82 21.92 20.05 20.06 1.3M
2022-04-22 21.16 21.16 20.54 20.77 0.4M
2022-04-21 21.92 22.23 21.00 21.17 0.4M
2022-04-20 22.00 22.39 21.85 22.06 0.4M
2022-04-19 21.87 22.39 21.87 22.09 0.3M
2022-04-18 21.75 22.15 21.15 22.08 0.4M
2022-04-15 22.22 22.75 21.76 21.87 0.4M
2022-04-14 22.99 22.99 22.44 22.44 0.2M
2022-04-13 23.00 23.08 22.40 22.55 0.4M
2022-04-12 22.95 23.22 21.99 23.06 0.8M
2022-04-11 23.22 24.22 22.80 23.02 0.7M
2022-04-08 23.39 23.52 22.96 23.25 0.3M
2022-04-07 23.98 24.12 23.37 23.39 0.4M
2022-04-06 23.46 24.07 23.31 23.98 0.4M
2022-04-01 23.53 23.99 23.39 23.49 0.4M
2022-03-31 23.61 24.05 23.35 23.68 0.4M
2022-03-30 23.58 23.87 23.34 23.61 0.4M
2022-03-29 24.18 24.67 23.40 23.53 0.6M
2022-03-28 24.32 24.52 23.75 24.19 0.4M
2022-03-25 24.36 24.82 24.24 24.24 0.5M
2022-03-24 24.61 24.89 24.31 24.41 0.3M
2022-03-23 25.24 25.30 24.79 25.00 0.3M
2022-03-22 24.66 25.30 24.55 25.08 0.5M
2022-03-21 24.39 25.27 24.38 25.02 0.8M
2022-03-18 23.98 24.52 23.85 24.25 0.3M
2022-03-17 23.85 24.41 23.85 23.98 0.4M
2022-03-16 23.23 23.70 22.83 23.59 0.5M
2022-03-15 23.91 24.07 22.79 22.79 0.5M
2022-03-14 24.91 24.91 23.85 23.91 0.5M
2022-03-11 24.54 24.75 23.85 24.58 0.6M
2022-03-10 24.12 24.65 23.92 24.61 0.6M
2022-03-09 24.22 24.26 22.78 23.67 0.6M
2022-03-08 25.20 25.30 23.96 23.96 1.0M
2022-03-07 25.76 25.99 25.09 25.29 0.5M
2022-03-04 25.45 26.02 25.23 25.75 1.0M
2022-03-03 25.52 25.65 25.28 25.53 0.4M
2022-03-02 24.96 25.67 24.96 25.49 0.6M
2022-03-01 24.85 25.28 24.85 25.20 0.5M
2022-02-28 25.15 25.25 24.46 24.85 0.6M
2022-02-25 25.32 26.01 25.00 25.26 0.8M
2022-02-24 26.05 26.29 24.79 25.35 1.0M
2022-02-23 25.99 26.11 25.59 26.00 0.8M
2022-02-22 26.32 26.53 25.54 25.76 1.0M
2022-02-21 26.26 26.71 25.91 26.53 0.8M
2022-02-18 26.08 26.37 25.41 26.26 0.9M
2022-02-17 26.89 27.18 26.10 26.20 1.0M
2022-02-16 26.52 26.92 26.32 26.89 1.0M
2022-02-15 27.22 27.51 26.17 26.49 1.2M
2022-02-14 26.80 28.13 26.80 27.05 1.5M
2022-02-11 28.69 28.74 27.11 27.11 2.4M
2022-02-10 28.41 30.75 27.39 28.42 3.5M
2022-02-09 26.95 31.20 26.94 28.49 4.1M
2022-02-08 24.60 26.07 24.40 26.00 1.2M
2022-02-07 24.49 24.80 24.02 24.62 0.7M
2022-01-28 24.02 24.41 23.46 24.02 0.7M
2022-01-27 24.52 24.69 23.41 23.42 1.2M
2022-01-26 25.92 26.18 23.98 24.46 2.4M
2022-01-25 29.25 29.80 26.18 26.59 3.5M
2022-01-24 29.22 32.46 29.12 30.29 5.0M
2022-01-21 27.31 29.91 26.62 28.85 3.0M
2022-01-20 28.29 28.29 27.15 27.48 1.2M
2022-01-19 27.35 28.37 27.35 28.27 1.1M
2022-01-18 28.27 28.42 27.46 27.60 0.8M
2022-01-17 27.32 28.35 27.30 28.19 0.9M
2022-01-14 28.05 28.35 27.31 27.31 0.5M
2022-01-13 27.89 28.29 27.77 28.05 0.6M
2022-01-12 27.46 28.30 27.45 28.03 0.6M
2022-01-11 27.25 27.83 27.19 27.40 0.6M
2022-01-10 26.83 27.42 26.54 27.25 0.4M
2022-01-07 27.69 27.69 26.85 26.94 0.5M
2022-01-06 27.12 27.69 26.94 27.51 0.4M
2022-01-05 27.54 27.57 26.82 27.22 0.4M
2022-01-04 27.34 27.57 26.92 27.57 0.6M