Truking Tech

300358
🏛️ china →
9.11
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
2021-12-31 26.15 26.28 25.50 26.07 11.0M
2021-12-30 26.09 26.66 25.68 25.98 11.1M
2021-12-29 26.08 27.14 26.02 26.25 7.2M
2021-12-28 26.64 26.64 25.38 26.25 8.6M
2021-12-27 26.36 27.17 25.90 26.19 8.4M
2021-12-24 25.46 26.78 25.15 26.48 11.0M
2021-12-23 25.97 26.08 25.30 25.60 6.5M
2021-12-22 25.16 26.48 24.70 26.20 9.5M
2021-12-21 25.08 25.51 24.42 24.78 8.1M
2021-12-20 26.22 26.36 24.94 25.05 10.1M
2021-12-17 26.16 26.72 25.88 26.22 13.8M
2021-12-16 25.45 27.00 25.40 26.16 17.5M
2021-12-15 23.83 26.26 23.76 25.45 24.0M
2021-12-14 22.20 24.60 22.20 23.92 17.7M
2021-12-13 22.98 23.51 22.03 22.18 12.4M
2021-12-10 22.26 22.43 21.79 22.22 7.1M
2021-12-09 22.29 22.66 22.00 22.32 6.8M
2021-12-08 21.69 22.44 21.51 22.28 10.3M
2021-12-07 22.88 23.30 21.34 21.70 19.0M
2021-12-06 24.37 24.80 22.76 22.83 17.7M
2021-12-03 24.55 25.38 24.22 24.46 10.4M
2021-12-02 24.48 25.68 24.35 24.74 13.4M
2021-12-01 23.85 25.16 23.85 24.65 15.0M
2021-11-30 24.00 24.27 23.41 24.03 15.8M
2021-11-29 23.09 24.35 23.03 24.14 21.5M
2021-11-26 22.83 23.11 22.60 22.92 10.2M
2021-11-25 22.97 23.08 22.26 22.83 11.8M
2021-11-24 22.48 22.93 22.03 22.86 17.5M
2021-11-23 23.33 23.47 22.39 22.57 16.1M
2021-11-22 22.97 23.80 22.81 23.50 14.3M
2021-11-19 22.77 23.33 22.39 22.98 14.2M
2021-11-18 22.48 23.50 22.20 22.78 21.4M
2021-11-17 22.63 22.66 21.62 22.27 15.6M
2021-11-16 20.90 22.50 20.90 22.22 18.6M
2021-11-15 20.61 21.29 20.40 20.89 16.7M
2021-11-12 21.53 21.91 21.32 21.57 9.5M
2021-11-11 21.95 22.06 21.40 21.70 12.4M
2021-11-10 20.83 22.26 20.63 22.04 20.8M
2021-11-09 20.74 21.20 20.50 20.83 10.7M
2021-11-08 21.08 21.31 20.39 20.73 16.7M
2021-11-05 21.05 21.93 20.93 21.38 17.5M
2021-11-04 21.19 21.77 20.86 21.04 19.3M
2021-11-03 20.69 21.49 20.30 21.34 21.1M
2021-11-02 19.85 21.32 19.46 20.69 30.7M
2021-11-01 18.63 20.18 18.25 19.91 26.3M
2021-10-29 19.51 19.51 18.38 18.68 20.4M
2021-10-28 18.38 19.89 18.30 19.60 30.6M
2021-10-27 19.02 19.22 17.99 18.45 30.8M
2021-10-26 19.51 20.02 19.25 19.53 18.6M
2021-10-25 19.94 19.99 19.00 19.51 27.0M
2021-10-22 19.30 20.45 19.06 19.67 49.1M
2021-10-21 18.53 19.95 18.30 19.21 43.9M
2021-10-20 17.75 18.35 17.01 18.19 28.5M
2021-10-19 17.16 18.15 17.16 17.77 21.1M
2021-10-18 17.50 17.59 16.82 17.23 16.7M
2021-10-15 17.98 17.98 17.15 17.47 12.2M
2021-10-14 17.94 18.13 17.32 18.02 10.2M
2021-10-13 17.83 18.27 17.35 17.71 8.2M
2021-10-12 18.11 18.55 17.51 17.74 10.8M
2021-10-11 18.65 18.73 17.73 17.90 12.3M
2021-10-08 18.61 18.97 18.00 18.60 17.8M
2021-09-30 19.00 19.28 18.40 18.85 13.7M
2021-09-29 20.45 20.45 18.53 18.65 15.9M
2021-09-28 19.58 20.90 19.25 19.97 13.8M
2021-09-27 20.04 20.14 19.20 19.40 16.2M
2021-09-24 20.39 21.22 19.95 20.29 10.5M
2021-09-23 20.71 20.82 20.32 20.38 8.5M
2021-09-22 20.59 21.09 20.27 20.37 10.6M
2021-09-17 20.67 21.59 20.15 21.25 18.4M
2021-09-16 22.00 22.04 20.50 20.50 20.3M
2021-09-15 22.12 22.32 21.55 21.92 9.7M
2021-09-14 22.40 23.32 22.04 22.11 12.4M
2021-09-13 23.90 23.90 22.03 22.36 15.4M
2021-09-10 23.60 23.65 22.27 23.11 12.8M
2021-09-09 23.77 24.00 23.01 23.37 10.4M
2021-09-08 25.00 25.04 23.68 23.79 8.8M
2021-09-07 24.53 25.46 24.24 24.90 9.1M
2021-09-06 23.94 24.75 23.20 24.36 9.8M
2021-09-03 25.17 25.20 23.53 24.02 16.0M
2021-09-02 27.50 27.64 25.00 25.34 17.8M
2021-09-01 26.20 27.85 25.79 26.93 14.1M
2021-08-31 26.84 27.44 26.44 26.69 14.5M
2021-08-30 27.20 28.40 26.50 26.99 20.7M
2021-08-27 27.34 28.10 26.71 26.91 14.7M
2021-08-26 28.22 28.48 26.62 27.00 13.5M
2021-08-25 28.61 28.70 27.41 28.22 17.1M
2021-08-24 28.52 29.71 28.11 28.38 14.9M
2021-08-23 27.59 29.64 27.17 28.55 24.6M
2021-08-20 27.48 29.94 26.88 28.30 32.2M
2021-08-19 25.80 28.50 25.00 27.70 24.7M
2021-08-18 25.01 26.77 24.25 26.00 21.9M
2021-08-17 23.34 26.12 22.80 24.49 25.7M
2021-08-16 23.33 24.17 22.48 23.29 15.3M
2021-08-13 22.71 24.00 22.20 22.70 13.2M
2021-08-12 23.22 23.27 22.13 22.52 12.1M
2021-08-11 24.40 24.44 22.56 22.93 20.1M
2021-08-10 23.12 25.16 23.12 24.54 17.2M
2021-08-09 22.60 23.59 22.06 23.31 19.0M
2021-08-06 22.92 23.86 22.50 22.70 23.0M
2021-08-05 21.53 23.88 21.41 23.69 29.8M
2021-08-04 21.38 21.86 21.13 21.70 19.3M
2021-08-03 18.96 22.20 18.58 21.87 31.5M
2021-08-02 18.49 19.93 18.26 18.98 12.7M
2021-07-30 17.92 18.38 17.32 18.25 10.3M
2021-07-29 16.95 18.30 16.85 17.80 13.4M
2021-07-28 16.77 17.38 16.16 16.52 8.0M
2021-07-27 17.38 17.72 16.89 17.02 6.5M
2021-07-26 18.22 18.24 17.04 17.48 10.0M
2021-07-23 18.73 18.98 18.33 18.50 7.5M
2021-07-22 19.09 19.27 18.41 18.91 9.5M
2021-07-21 18.46 19.28 18.28 19.08 10.1M
2021-07-20 18.88 18.98 18.20 18.76 8.0M
2021-07-19 18.40 18.93 18.13 18.66 9.2M
2021-07-16 19.27 19.40 18.22 18.40 12.9M
2021-07-15 20.01 20.11 18.21 18.98 21.7M
2021-07-14 18.85 20.59 18.65 20.27 24.4M
2021-07-13 18.68 19.59 18.48 19.00 9.7M
2021-07-12 18.58 19.17 18.25 18.97 10.4M
2021-07-09 18.72 18.91 18.11 18.64 8.9M
2021-07-08 19.19 19.30 18.52 18.80 10.5M
2021-07-07 17.01 19.27 16.78 19.05 22.1M
2021-07-06 17.89 18.00 16.85 17.08 13.0M
2021-07-05 17.16 18.20 16.92 17.93 13.4M
2021-07-02 17.46 17.64 17.13 17.29 6.4M
2021-07-01 18.49 18.53 17.36 17.40 12.6M
2021-06-30 18.73 19.23 18.50 18.71 8.3M
2021-06-29 19.75 19.80 18.62 18.68 12.7M
2021-06-28 19.14 19.96 18.78 19.88 13.5M
2021-06-25 18.90 18.90 18.39 18.68 4.8M
2021-06-24 19.15 19.33 18.41 18.74 6.6M
2021-06-23 19.08 19.65 18.95 19.07 10.1M
2021-06-22 18.82 19.45 18.60 19.19 13.3M
2021-06-21 17.33 18.93 17.16 18.77 16.0M
2021-06-18 17.00 17.65 16.80 17.28 7.2M
2021-06-17 16.97 17.39 16.72 17.04 6.5M
2021-06-16 17.35 17.50 16.98 16.98 5.8M
2021-06-15 17.56 17.89 17.25 17.31 5.8M
2021-06-11 17.58 17.92 17.33 17.51 8.4M
2021-06-10 17.52 17.69 17.26 17.52 8.0M
2021-06-09 17.89 18.09 16.91 17.45 14.1M
2021-06-08 18.28 18.80 17.55 17.93 10.3M
2021-06-07 18.03 18.36 17.65 18.20 8.4M
2021-06-04 17.90 18.36 17.43 18.18 10.8M
2021-06-03 18.88 19.10 17.64 18.00 19.5M
2021-06-02 19.92 20.06 18.62 18.88 14.4M
2021-06-01 20.01 20.18 19.33 19.90 13.4M
2021-05-31 20.21 20.72 19.90 20.20 14.0M
2021-05-28 19.30 20.55 18.94 19.50 20.5M
2021-05-27 19.35 19.39 18.60 19.08 10.6M
2021-05-26 19.10 19.75 18.58 19.30 16.9M
2021-05-25 19.28 20.10 19.15 19.52 22.7M
2021-05-24 18.72 19.30 18.10 18.61 20.2M
2021-05-21 20.09 20.18 18.10 18.24 28.6M
2021-05-20 20.02 20.75 19.65 19.94 14.8M
2021-05-19 20.19 20.88 19.85 20.18 19.2M
2021-05-18 20.50 21.15 19.80 20.71 27.7M
2021-05-17 19.26 21.00 18.90 20.51 44.8M
2021-05-14 17.09 19.69 16.97 19.00 43.4M
2021-05-13 16.51 17.19 16.20 16.83 19.0M
2021-05-12 16.10 16.86 15.81 16.72 15.0M
2021-05-11 16.75 16.78 15.88 16.20 13.9M
2021-05-10 16.47 17.28 16.26 16.62 18.6M
2021-05-07 16.45 16.60 15.77 15.83 14.7M
2021-05-06 15.46 17.00 15.46 16.61 23.5M
2021-04-30 15.92 16.40 15.79 16.00 18.9M
2021-04-29 16.32 16.45 15.74 15.90 18.2M
2021-04-28 15.97 17.27 15.68 16.65 30.2M
2021-04-27 15.90 16.33 15.20 15.97 30.6M
2021-04-26 15.57 16.93 15.10 16.38 32.6M
2021-04-23 14.51 15.27 14.45 15.25 18.2M
2021-04-22 14.18 14.60 13.80 14.57 20.3M
2021-04-21 13.94 14.55 13.89 14.17 16.9M
2021-04-20 13.30 14.42 13.21 13.89 22.2M
2021-04-19 12.76 13.42 12.55 13.32 13.7M
2021-04-16 12.61 12.92 12.58 12.83 6.8M
2021-04-15 12.36 12.72 12.31 12.70 7.5M
2021-04-14 12.26 12.67 12.16 12.39 6.2M
2021-04-13 11.88 12.48 11.83 12.27 5.3M
2021-04-12 12.40 12.47 11.96 11.98 6.4M
2021-04-09 12.04 12.57 11.91 12.49 7.7M
2021-04-08 12.20 12.21 11.83 12.00 4.2M
2021-04-07 12.23 12.35 12.10 12.16 3.7M
2021-04-06 12.31 12.39 12.08 12.32 4.5M
2021-04-02 12.05 12.51 12.05 12.30 6.9M
2021-04-01 12.01 12.24 11.87 11.99 4.3M
2021-03-31 12.27 12.29 11.94 12.01 3.2M
2021-03-30 12.24 12.39 12.05 12.17 5.2M
2021-03-29 12.40 12.69 12.16 12.30 8.4M
2021-03-26 11.65 12.14 11.65 12.14 6.7M
2021-03-25 11.84 11.97 11.60 11.61 3.7M
2021-03-24 12.20 12.22 11.70 11.83 5.3M
2021-03-23 12.02 12.25 11.97 12.19 6.3M
2021-03-22 11.69 12.39 11.69 12.10 8.0M
2021-03-19 11.62 12.00 11.60 11.65 6.0M
2021-03-18 11.28 11.85 11.23 11.80 8.7M
2021-03-17 11.14 11.39 11.14 11.30 3.2M
2021-03-16 11.15 11.28 11.08 11.19 3.0M
2021-03-15 11.07 11.38 10.92 11.12 3.7M
2021-03-12 10.96 11.35 10.87 11.18 4.7M
2021-03-11 10.64 10.88 10.64 10.85 2.9M
2021-03-10 11.03 11.07 10.72 10.72 3.4M
2021-03-09 11.38 11.50 10.83 10.89 6.1M
2021-03-08 11.72 11.72 11.31 11.42 5.6M
2021-03-05 11.22 11.52 11.22 11.42 4.2M
2021-03-04 11.50 11.56 11.28 11.29 5.0M
2021-03-03 11.46 11.68 11.18 11.66 9.8M
2021-03-02 11.75 12.01 11.43 11.49 7.4M
2021-03-01 11.56 12.04 11.55 11.74 6.1M
2021-02-26 11.40 11.90 11.26 11.58 6.0M
2021-02-25 12.10 12.12 11.50 11.52 7.8M
2021-02-24 12.37 12.46 11.93 12.04 9.8M
2021-02-23 12.76 13.08 12.43 12.47 11.6M
2021-02-22 12.28 13.33 12.02 12.86 18.3M
2021-02-19 12.25 12.47 12.03 12.31 11.0M
2021-02-18 12.27 12.66 11.77 12.23 19.4M
2021-02-10 11.09 11.98 11.00 11.65 12.8M
2021-02-09 11.03 11.14 10.90 11.02 7.6M
2021-02-08 11.30 11.40 10.90 11.18 9.8M
2021-02-05 10.66 11.32 10.65 11.16 13.8M
2021-02-04 10.87 11.13 10.62 10.66 8.6M
2021-02-03 10.98 11.02 10.58 10.61 6.2M
2021-02-02 10.27 11.08 10.12 10.87 11.4M
2021-02-01 10.76 10.95 10.28 10.36 6.9M
2021-01-29 10.37 10.40 9.90 10.26 6.2M
2021-01-28 10.45 10.68 10.23 10.37 5.6M
2021-01-27 10.45 10.69 10.44 10.47 4.2M
2021-01-26 10.92 10.95 10.50 10.52 5.8M
2021-01-25 11.26 11.31 10.64 10.98 8.5M
2021-01-22 11.00 11.32 10.92 11.22 9.5M
2021-01-21 10.57 11.27 10.57 11.15 12.8M
2021-01-20 10.35 10.60 10.17 10.54 6.2M
2021-01-19 10.36 10.46 10.23 10.29 4.8M
2021-01-18 10.11 10.43 10.06 10.26 5.2M
2021-01-15 9.87 10.12 9.80 10.06 5.2M
2021-01-14 9.83 10.05 9.39 9.90 7.7M
2021-01-13 10.08 10.08 9.62 9.73 7.4M
2021-01-12 10.05 10.38 10.03 10.11 4.2M
2021-01-11 10.41 10.47 9.88 10.06 8.5M
2021-01-08 10.70 10.79 10.36 10.46 5.7M
2021-01-07 11.10 11.21 10.41 10.64 9.8M
2021-01-06 10.96 11.36 10.96 11.19 8.4M
2021-01-05 11.14 11.15 10.76 11.01 7.1M
2021-01-04 11.05 11.22 10.90 11.13 6.2M