T&S Communications

300570
🏛️ china →
106.02
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 14.42 14.62 14.35 14.46 1.4M
2022-12-29 14.44 14.53 14.32 14.44 1.3M
2022-12-28 14.68 14.68 14.27 14.39 2.1M
2022-12-27 14.55 14.69 14.35 14.56 1.3M
2022-12-26 14.21 14.54 14.10 14.49 2.6M
2022-12-23 14.19 14.25 14.00 14.18 1.6M
2022-12-22 14.64 14.68 14.08 14.16 2.0M
2022-12-21 14.60 14.73 14.42 14.56 1.8M
2022-12-20 14.61 14.77 14.41 14.68 1.9M
2022-12-19 14.84 14.89 14.45 14.54 2.7M
2022-12-16 15.40 15.40 14.72 14.83 3.1M
2022-12-15 15.28 15.53 15.05 15.39 1.7M
2022-12-14 15.34 15.63 15.11 15.18 2.7M
2022-12-13 15.55 15.65 15.07 15.19 2.6M
2022-12-12 15.40 15.62 15.27 15.55 2.4M
2022-12-09 15.68 15.70 15.25 15.42 3.6M
2022-12-08 15.83 15.97 15.61 15.63 2.5M
2022-12-07 15.86 16.03 15.70 15.91 2.6M
2022-12-06 16.15 16.27 15.84 15.94 3.1M
2022-12-05 16.21 16.43 16.04 16.21 3.1M
2022-12-02 15.83 16.22 15.72 16.15 3.5M
2022-12-01 15.78 16.10 15.74 15.82 3.7M
2022-11-30 16.04 16.07 15.53 15.67 4.0M
2022-11-29 16.06 16.17 15.86 16.00 4.0M
2022-11-28 16.06 16.12 15.68 15.97 4.4M
2022-11-25 16.73 16.79 16.02 16.06 3.9M
2022-11-24 16.40 17.27 16.40 16.67 5.0M
2022-11-23 16.93 17.03 16.12 16.42 3.7M
2022-11-22 16.95 17.38 16.83 17.04 3.7M
2022-11-21 17.20 17.35 16.75 16.95 4.2M
2022-11-18 17.15 17.92 17.01 17.23 7.6M
2022-11-17 16.44 17.14 16.19 17.10 4.6M
2022-11-16 16.49 16.79 16.41 16.52 3.8M
2022-11-15 15.93 16.42 15.72 16.40 3.9M
2022-11-14 16.30 16.36 15.77 15.91 4.9M
2022-11-11 16.85 17.00 16.25 16.30 3.8M
2022-11-10 16.88 17.04 16.44 16.55 3.2M
2022-11-09 17.23 17.68 16.83 16.83 3.2M
2022-11-08 17.40 17.42 17.00 17.24 3.0M
2022-11-07 17.48 17.52 17.20 17.33 3.9M
2022-11-04 17.36 17.57 17.22 17.42 3.8M
2022-11-03 17.13 17.48 16.98 17.38 4.4M
2022-11-02 16.87 17.37 16.69 17.30 5.2M
2022-11-01 17.15 17.38 16.46 16.87 6.4M
2022-10-31 15.68 16.82 15.68 16.59 8.5M
2022-10-28 17.30 17.30 15.70 15.77 6.9M
2022-10-27 17.30 17.70 17.10 17.33 4.3M
2022-10-26 16.56 17.43 16.39 17.20 3.6M
2022-10-25 16.88 17.17 16.12 16.51 3.2M
2022-10-24 16.90 17.44 16.77 16.83 3.9M
2022-10-21 16.92 17.13 16.47 16.69 2.8M
2022-10-20 17.10 17.19 16.67 16.91 1.9M
2022-10-19 17.28 17.49 17.04 17.10 1.7M
2022-10-18 17.46 17.62 17.03 17.28 3.1M
2022-10-17 16.92 17.49 16.78 17.46 2.6M
2022-10-14 17.19 17.35 17.00 17.10 1.9M
2022-10-13 16.88 17.29 16.71 17.06 3.0M
2022-10-12 15.87 16.77 15.68 16.77 2.9M
2022-10-11 15.59 16.20 15.52 15.80 1.9M
2022-10-10 15.91 16.33 15.63 15.93 3.0M
2022-09-30 16.32 16.32 15.80 15.93 1.5M
2022-09-29 16.61 16.61 16.01 16.18 2.2M
2022-09-28 17.20 17.20 16.35 16.37 2.0M
2022-09-27 16.91 17.16 16.59 16.99 2.3M
2022-09-26 16.51 17.28 16.49 16.70 2.9M
2022-09-23 17.17 17.40 16.48 16.51 2.5M
2022-09-22 17.14 17.48 16.94 17.36 1.8M
2022-09-21 17.06 17.33 16.61 17.07 1.7M
2022-09-20 16.93 17.28 16.87 17.22 1.7M
2022-09-19 16.98 17.16 16.62 16.87 1.9M
2022-09-16 16.93 17.35 16.69 16.99 3.0M
2022-09-15 18.15 18.16 16.68 16.93 3.5M
2022-09-14 18.10 18.22 17.66 18.04 2.0M
2022-09-13 18.16 18.45 17.91 18.32 2.4M
2022-09-09 18.63 18.65 17.96 18.10 2.0M
2022-09-08 18.74 19.13 18.36 18.46 2.6M
2022-09-07 18.77 18.96 18.46 18.75 2.8M
2022-09-06 18.71 18.88 18.38 18.77 3.3M
2022-09-05 19.34 19.43 18.35 18.46 3.3M
2022-09-02 18.53 19.77 18.34 19.43 4.4M
2022-09-01 18.18 18.69 17.91 18.52 4.6M
2022-08-31 18.37 18.94 18.10 18.13 4.5M
2022-08-30 18.85 18.99 18.30 18.44 2.3M
2022-08-29 18.39 18.86 17.86 18.70 3.2M
2022-08-26 18.68 19.12 18.40 18.50 3.4M
2022-08-25 18.39 19.02 18.30 18.54 4.7M
2022-08-24 19.63 19.63 18.21 18.27 4.2M
2022-08-23 19.28 19.75 19.17 19.38 3.1M
2022-08-22 19.52 20.08 19.20 19.31 4.5M
2022-08-19 20.66 20.74 19.35 19.41 5.7M
2022-08-18 19.62 20.85 19.60 20.43 6.9M
2022-08-17 19.55 20.34 19.35 19.80 5.4M
2022-08-16 19.25 19.83 19.22 19.59 3.9M
2022-08-15 19.20 19.93 18.88 19.56 6.0M
2022-08-12 19.75 20.06 19.25 19.25 4.3M
2022-08-11 19.79 20.25 19.61 19.80 7.2M
2022-08-10 19.22 20.65 19.05 19.93 11.6M
2022-08-09 19.73 19.95 19.08 19.24 5.1M
2022-08-08 19.55 19.85 19.15 19.75 3.2M
2022-08-05 19.90 20.08 19.43 19.90 4.1M
2022-08-04 19.58 19.96 19.33 19.84 4.1M
2022-08-03 19.51 20.13 19.24 19.31 5.3M
2022-08-02 19.76 19.99 18.95 19.45 5.4M
2022-08-01 19.51 20.36 19.18 19.77 5.4M
2022-07-29 19.49 19.88 19.23 19.40 3.8M
2022-07-28 19.53 19.66 19.25 19.59 3.0M
2022-07-27 18.90 19.76 18.68 19.55 4.5M
2022-07-26 18.50 19.17 18.50 19.00 4.0M
2022-07-25 18.71 18.90 18.10 18.50 5.2M
2022-07-22 18.03 19.05 18.00 19.00 7.3M
2022-07-21 17.98 18.46 17.86 18.11 5.5M
2022-07-20 18.36 18.44 17.68 17.99 7.8M
2022-07-19 17.90 18.43 17.63 18.35 8.9M
2022-07-18 17.32 18.30 16.88 17.89 15.2M
2022-07-15 16.90 17.37 15.93 16.63 18.1M
2022-07-14 16.13 16.15 15.27 15.66 5.4M
2022-07-13 14.30 15.89 14.30 15.89 6.7M
2022-07-12 14.76 14.88 14.40 14.41 2.3M
2022-07-11 15.14 15.27 14.73 14.90 2.0M
2022-07-08 14.85 15.87 14.72 15.15 4.5M
2022-07-07 14.70 14.82 14.52 14.72 2.3M
2022-07-06 14.40 14.80 14.31 14.70 2.5M
2022-07-05 14.75 14.75 14.22 14.48 2.4M
2022-07-04 14.98 15.20 14.50 14.60 4.1M
2022-07-01 15.04 15.33 14.94 15.00 1.8M
2022-06-30 15.05 15.23 14.96 15.00 1.7M
2022-06-29 15.30 15.53 14.98 15.01 3.3M
2022-06-28 15.35 15.39 15.18 15.39 3.0M
2022-06-27 15.81 15.81 15.19 15.30 3.1M
2022-06-24 14.80 16.15 14.69 15.39 7.5M
2022-06-23 14.66 14.85 14.55 14.80 3.0M
2022-06-22 15.11 15.13 14.71 14.73 3.5M
2022-06-21 15.68 15.68 14.96 15.22 4.7M
2022-06-20 15.58 16.18 15.50 15.57 5.2M
2022-06-17 15.32 16.02 15.26 15.65 6.1M
2022-06-16 15.36 16.26 15.19 15.56 6.6M
2022-06-15 15.67 16.18 15.20 15.65 8.2M
2022-06-14 14.60 16.29 14.19 15.91 14.9M
2022-06-13 13.90 14.50 13.80 14.30 5.1M
2022-06-10 13.03 14.40 13.03 14.14 8.2M
2022-06-09 13.66 13.67 13.01 13.10 3.8M
2022-06-08 13.38 13.90 13.27 13.66 5.1M
2022-06-07 13.60 13.69 13.29 13.37 1.6M
2022-06-06 13.40 13.67 13.40 13.57 1.8M
2022-06-02 13.36 13.53 13.20 13.48 2.0M
2022-06-01 13.10 13.60 13.04 13.37 4.5M
2022-05-31 12.85 13.46 12.56 13.22 3.5M
2022-05-30 12.72 12.75 12.62 12.74 1.0M
2022-05-27 12.70 12.85 12.52 12.64 1.2M
2022-05-26 12.65 12.85 12.21 12.73 1.4M
2022-05-25 12.22 12.50 12.22 12.50 1.0M
2022-05-24 13.14 13.14 12.26 12.29 2.4M
2022-05-23 13.20 13.20 12.73 12.96 2.0M
2022-05-20 12.63 12.97 12.53 12.86 2.2M
2022-05-19 12.29 12.61 12.20 12.61 1.3M
2022-05-18 12.38 12.65 12.36 12.41 1.0M
2022-05-17 12.49 12.49 12.18 12.36 1.0M
2022-05-16 12.66 12.66 12.35 12.37 1.0M
2022-05-13 12.54 12.64 12.44 12.51 1.0M
2022-05-12 12.23 12.64 12.20 12.47 1.5M
2022-05-11 12.47 12.84 12.28 12.28 2.2M
2022-05-10 11.99 12.32 11.93 12.29 1.6M
2022-05-09 11.90 12.16 11.74 12.08 1.1M
2022-05-06 11.59 12.00 11.39 11.88 1.9M
2022-05-05 11.61 11.86 11.42 11.76 1.6M
2022-04-29 11.18 11.63 11.11 11.61 1.6M
2022-04-28 11.35 11.44 10.96 11.05 1.3M
2022-04-27 10.81 11.45 10.64 11.45 2.0M
2022-04-26 11.40 11.55 10.80 10.88 2.0M
2022-04-25 12.13 12.22 11.33 11.41 2.7M
2022-04-22 12.48 12.72 12.15 12.36 2.2M
2022-04-21 12.71 13.07 12.49 12.58 2.7M
2022-04-20 12.65 13.25 12.65 12.72 2.9M
2022-04-19 12.55 12.82 12.46 12.57 0.8M
2022-04-18 12.36 12.62 12.03 12.57 1.5M
2022-04-15 12.63 12.63 12.20 12.34 1.6M
2022-04-14 12.60 12.79 12.60 12.64 1.1M
2022-04-13 13.05 13.05 12.55 12.59 2.1M
2022-04-12 12.99 13.19 12.70 13.13 1.8M
2022-04-11 13.70 13.87 12.95 13.04 4.5M
2022-04-08 14.19 14.30 13.92 14.26 1.5M
2022-04-07 14.68 14.70 14.20 14.20 1.4M
2022-04-06 14.54 14.75 14.40 14.72 1.3M
2022-04-01 14.82 14.85 14.50 14.55 1.3M
2022-03-31 14.87 14.95 14.70 14.85 1.3M
2022-03-30 14.80 15.00 14.72 14.90 1.3M
2022-03-29 14.68 14.91 14.61 14.88 1.5M
2022-03-28 14.63 14.79 14.32 14.71 1.3M
2022-03-25 14.79 14.98 14.61 14.66 1.7M
2022-03-24 15.20 15.32 14.65 14.84 2.8M
2022-03-23 14.82 15.41 14.64 15.26 3.8M
2022-03-22 14.66 14.83 14.43 14.72 1.7M
2022-03-21 14.53 14.67 14.35 14.67 1.8M
2022-03-18 14.31 14.58 14.28 14.50 1.5M
2022-03-17 14.47 14.66 14.33 14.35 2.3M
2022-03-16 14.00 14.35 13.59 14.27 2.6M
2022-03-15 14.54 14.66 13.89 13.89 2.8M
2022-03-14 14.91 15.04 14.63 14.64 1.8M
2022-03-11 14.80 15.12 14.49 15.08 2.3M
2022-03-10 15.38 15.43 14.99 14.99 2.1M
2022-03-09 15.45 15.50 14.40 15.02 3.0M
2022-03-08 15.60 15.79 15.22 15.33 2.2M
2022-03-07 16.14 16.29 15.58 15.69 2.3M
2022-03-04 16.56 16.70 16.08 16.20 2.7M
2022-03-03 17.19 17.27 16.57 16.59 3.3M
2022-03-02 17.17 17.28 16.98 17.17 2.1M
2022-03-01 17.04 17.28 16.87 17.25 2.1M
2022-02-28 17.16 17.29 16.78 17.01 2.0M
2022-02-25 17.14 17.35 17.01 17.14 2.5M
2022-02-24 17.28 17.39 16.67 17.00 4.2M
2022-02-23 17.28 17.43 17.03 17.31 3.7M
2022-02-22 17.09 17.37 16.94 17.25 4.7M
2022-02-21 16.57 17.40 16.55 17.40 5.8M
2022-02-18 16.19 16.65 16.19 16.38 2.6M
2022-02-17 16.33 16.49 16.07 16.12 2.1M
2022-02-16 16.46 16.64 16.26 16.37 1.9M
2022-02-15 16.17 16.42 15.91 16.24 1.9M
2022-02-14 16.14 16.39 15.92 16.11 1.9M
2022-02-11 16.80 16.85 16.18 16.30 2.8M
2022-02-10 16.92 17.17 16.80 16.92 2.9M
2022-02-09 16.00 17.18 15.93 17.04 5.1M
2022-02-08 15.85 16.09 15.61 16.08 2.3M
2022-02-07 15.94 16.06 15.60 15.71 1.7M
2022-01-28 15.33 15.77 15.24 15.67 2.0M
2022-01-27 15.94 15.97 15.18 15.20 2.6M
2022-01-26 15.95 16.34 15.64 15.94 2.6M
2022-01-25 17.26 17.34 15.87 15.87 5.3M
2022-01-24 17.71 18.04 17.11 17.17 4.0M
2022-01-21 17.78 18.28 17.70 17.83 3.2M
2022-01-20 18.50 18.55 17.86 17.90 4.3M
2022-01-19 18.15 18.60 18.08 18.47 3.9M
2022-01-18 18.63 18.69 18.23 18.30 5.1M
2022-01-17 18.16 18.70 17.95 18.63 6.8M
2022-01-14 17.83 18.10 17.44 17.93 4.1M
2022-01-13 18.14 18.19 17.71 17.88 4.7M
2022-01-12 17.36 18.03 17.31 17.85 4.0M
2022-01-11 17.48 18.09 17.25 17.36 4.0M
2022-01-10 17.23 17.42 16.70 17.37 2.9M
2022-01-07 17.75 17.91 17.08 17.13 3.8M
2022-01-06 17.75 18.02 17.67 17.73 2.8M
2022-01-05 18.01 18.16 17.68 17.86 3.3M
2022-01-04 17.95 18.16 17.75 18.11 3.7M