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
2023-12-29 36.34 40.81 36.18 39.05 24.2M
2023-12-28 34.98 36.65 34.62 36.24 11.9M
2023-12-27 35.40 35.50 34.78 35.21 9.6M
2023-12-26 36.28 36.81 34.56 34.83 11.9M
2023-12-25 37.10 37.45 35.68 36.81 10.4M
2023-12-22 38.49 39.19 36.20 36.48 18.9M
2023-12-21 37.53 39.60 36.25 38.78 17.7M
2023-12-20 38.89 38.92 37.17 37.35 11.6M
2023-12-19 39.46 39.60 37.77 38.88 12.5M
2023-12-18 38.61 40.11 38.25 39.26 15.2M
2023-12-15 39.70 40.24 38.00 38.99 13.7M
2023-12-14 41.06 41.56 39.51 39.88 18.3M
2023-12-13 41.62 42.55 40.77 40.91 21.9M
2023-12-12 42.49 43.32 40.41 41.46 24.0M
2023-12-11 41.00 44.00 40.90 42.71 35.6M
2023-12-08 38.77 44.00 38.32 42.59 52.7M
2023-12-07 34.70 41.23 34.70 38.09 44.7M
2023-12-06 35.05 35.50 34.27 34.36 12.5M
2023-12-05 36.50 37.20 35.61 35.62 14.3M
2023-12-04 36.18 37.87 36.17 36.81 20.4M
2023-12-01 34.18 36.92 33.82 36.36 21.6M
2023-11-30 34.23 34.89 33.85 34.58 11.4M
2023-11-29 34.39 34.85 33.79 33.95 7.2M
2023-11-28 34.65 35.25 33.96 34.61 9.4M
2023-11-27 34.20 35.56 33.83 35.28 11.5M
2023-11-24 35.79 35.99 34.04 34.16 11.0M
2023-11-23 35.37 36.25 34.72 35.96 10.6M
2023-11-22 36.51 36.85 35.53 35.53 14.6M
2023-11-21 37.40 38.55 36.81 37.12 17.7M
2023-11-20 37.25 37.79 36.55 37.18 15.0M
2023-11-17 36.00 38.30 35.85 37.70 21.8M
2023-11-16 36.28 37.15 36.13 36.13 11.2M
2023-11-15 38.34 38.80 36.47 36.80 20.3M
2023-11-14 37.51 38.38 37.04 38.28 21.5M
2023-11-13 36.50 39.79 36.41 38.08 28.2M
2023-11-10 35.77 37.93 35.73 36.11 21.1M
2023-11-09 36.02 37.58 35.96 36.68 25.5M
2023-11-08 35.81 36.50 35.35 35.99 26.3M
2023-11-07 32.90 38.50 32.34 36.88 38.2M
2023-11-06 32.04 33.25 32.03 33.25 17.8M
2023-11-03 30.71 32.80 30.71 32.14 17.2M
2023-11-02 32.30 32.61 30.86 30.93 14.0M
2023-11-01 31.42 32.45 31.33 31.70 9.5M
2023-10-31 32.96 32.96 31.28 31.62 14.3M
2023-10-30 31.75 32.97 31.60 32.96 16.4M
2023-10-27 33.98 34.59 32.00 32.49 22.1M
2023-10-26 30.88 34.27 30.88 33.83 26.9M
2023-10-25 32.13 32.97 31.56 31.73 14.5M
2023-10-24 32.53 33.33 31.71 32.45 17.2M
2023-10-23 32.91 33.37 31.33 31.77 13.5M
2023-10-20 34.81 35.75 33.13 33.31 16.2M
2023-10-19 36.20 36.88 35.20 35.53 17.4M
2023-10-18 36.51 37.34 35.52 36.76 20.1M
2023-10-17 39.27 40.14 37.46 38.69 22.2M
2023-10-16 39.37 40.46 38.65 39.38 18.8M
2023-10-13 41.04 41.77 39.50 39.87 30.4M
2023-10-12 45.50 46.38 41.90 42.26 32.1M
2023-10-11 41.90 45.56 41.53 44.49 42.3M
2023-10-10 41.90 44.06 41.81 42.23 32.9M
2023-10-09 41.50 43.36 40.80 41.70 32.8M
2023-09-28 41.74 44.77 41.42 43.83 40.8M
2023-09-27 41.43 42.78 41.15 41.23 35.2M
2023-09-26 42.50 46.14 41.83 42.30 57.4M
2023-09-25 41.63 42.96 41.41 42.59 51.1M
2023-09-22 32.51 39.20 32.51 39.20 31.3M
2023-09-21 31.22 34.35 31.11 32.67 24.2M
2023-09-20 31.30 33.06 31.05 31.50 16.4M
2023-09-19 31.57 32.00 30.61 30.99 9.6M
2023-09-18 32.45 32.98 31.46 31.55 12.3M
2023-09-15 34.17 34.55 32.30 32.49 14.6M
2023-09-14 33.83 35.07 33.50 33.60 14.3M
2023-09-13 35.54 35.54 33.30 33.96 22.0M
2023-09-12 34.76 37.41 34.36 36.42 31.7M
2023-09-11 32.76 36.00 32.76 34.92 20.7M
2023-09-08 33.22 33.80 32.67 32.98 9.7M
2023-09-07 34.99 35.28 33.65 33.71 13.5M
2023-09-06 34.48 35.48 33.86 35.37 15.7M
2023-09-05 34.67 34.79 33.70 34.60 12.2M
2023-09-04 34.50 34.88 33.96 34.86 8.7M
2023-09-01 34.32 35.20 33.90 34.23 11.0M
2023-08-31 34.54 35.44 34.35 34.46 14.2M
2023-08-30 34.50 35.48 33.93 34.93 15.9M
2023-08-29 32.39 34.85 32.39 34.36 16.7M
2023-08-28 35.10 35.10 32.92 32.93 12.9M
2023-08-25 33.88 34.78 32.84 33.08 17.6M
2023-08-24 35.94 36.20 34.90 35.02 15.5M
2023-08-23 36.06 36.34 34.80 34.92 14.3M
2023-08-22 37.20 37.48 34.95 37.10 20.9M
2023-08-21 35.02 36.60 34.95 35.91 16.2M
2023-08-18 37.86 38.03 35.01 35.02 27.0M
2023-08-17 38.20 40.37 38.20 38.81 17.8M
2023-08-16 40.23 40.65 38.32 39.03 16.3M
2023-08-15 41.16 42.80 39.94 40.22 23.4M
2023-08-14 38.66 39.75 38.00 39.60 14.2M
2023-08-11 40.30 40.90 38.71 38.96 15.2M
2023-08-10 40.67 42.35 39.46 39.61 19.3M
2023-08-09 43.01 43.97 40.79 40.96 22.3M
2023-08-08 45.07 47.38 43.86 43.89 30.7M
2023-08-07 43.00 47.87 42.34 45.66 40.8M
2023-08-04 39.02 41.42 39.02 40.93 21.4M
2023-08-03 39.23 40.90 38.76 39.50 11.6M
2023-08-02 39.90 40.70 38.81 40.26 14.2M
2023-08-01 39.33 41.20 38.81 40.46 21.8M
2023-07-31 39.25 40.50 38.54 39.68 13.4M
2023-07-28 40.18 42.79 39.76 40.50 14.8M
2023-07-27 41.02 41.25 39.55 40.18 8.6M
2023-07-26 42.26 42.49 40.36 41.00 10.6M
2023-07-25 43.42 44.32 41.21 42.25 14.8M
2023-07-24 41.78 43.59 41.63 42.79 11.7M
2023-07-21 43.50 43.98 41.00 41.77 13.8M
2023-07-20 45.21 45.86 43.05 43.30 15.2M
2023-07-19 46.80 48.18 45.52 45.74 11.5M
2023-07-18 49.05 49.60 46.71 46.74 16.5M
2023-07-17 46.72 50.57 46.72 49.20 21.8M
2023-07-14 47.25 49.88 46.56 48.08 27.1M
2023-07-13 44.96 47.20 43.30 46.01 25.2M
2023-07-12 47.59 47.67 43.97 44.04 20.9M
2023-07-11 48.89 49.44 46.80 47.43 18.6M
2023-07-10 50.05 50.50 47.86 48.64 16.9M
2023-07-07 52.18 53.44 48.06 50.88 23.6M
2023-07-06 50.05 54.43 50.00 51.96 25.1M
2023-07-05 53.55 55.78 50.28 50.59 30.2M
2023-07-04 53.09 55.75 52.82 53.68 26.5M
2023-07-03 54.76 55.60 50.62 53.05 28.7M
2023-06-30 49.55 56.80 49.28 54.71 38.5M
2023-06-29 48.88 51.92 48.55 50.35 31.7M
2023-06-28 51.94 52.02 46.08 48.22 32.5M
2023-06-27 56.00 56.20 52.79 53.44 27.3M
2023-06-26 54.98 60.13 53.88 56.76 35.1M
2023-06-21 58.01 58.13 53.70 57.02 36.1M
2023-06-20 58.82 60.80 56.43 59.63 39.4M
2023-06-19 55.45 64.89 54.99 59.21 44.2M
2023-06-16 47.07 56.81 46.11 54.99 46.4M
2023-06-15 48.33 50.55 46.32 47.34 37.9M
2023-06-14 42.24 50.00 40.82 48.12 42.4M
2023-06-13 39.00 43.71 38.66 41.88 43.2M
2023-06-12 37.00 40.23 36.01 40.23 54.7M
2023-06-09 31.00 38.09 31.00 38.09 45.7M
2023-06-08 31.48 34.80 30.58 31.74 30.6M
2023-06-07 30.26 32.30 29.58 32.10 27.4M
2023-06-06 30.79 31.99 30.10 31.00 26.3M
2023-06-05 31.03 32.39 30.50 30.80 32.4M
2023-06-02 32.24 34.04 31.11 32.28 32.0M
2023-06-01 29.18 33.33 29.00 31.75 39.5M
2023-05-31 29.81 29.86 28.75 29.31 23.6M
2023-05-30 30.00 30.94 29.38 30.48 28.7M
2023-05-29 29.39 32.25 28.50 30.80 34.4M
2023-05-26 26.00 29.59 26.00 28.85 35.8M
2023-05-25 26.12 28.58 25.66 26.75 35.0M
2023-05-24 22.99 26.28 22.92 25.42 32.0M
2023-05-23 23.37 24.14 22.95 23.35 13.7M
2023-05-22 23.80 24.15 23.16 23.36 15.2M
2023-05-19 25.75 26.10 24.11 24.19 28.3M
2023-05-18 24.33 26.89 23.65 26.78 32.2M
2023-05-17 22.51 23.97 22.51 23.63 11.5M
2023-05-16 23.58 23.70 22.54 22.72 10.3M
2023-05-15 23.78 24.24 22.87 23.83 10.2M
2023-05-12 23.58 24.66 23.27 23.70 12.3M
2023-05-11 23.97 24.25 23.46 23.51 9.9M
2023-05-10 25.32 26.08 23.60 24.10 15.8M
2023-05-09 25.01 26.41 24.85 25.15 16.6M
2023-05-08 24.85 25.75 24.41 25.00 16.3M
2023-05-05 25.80 26.07 24.50 24.76 17.4M
2023-05-04 28.60 28.90 25.43 25.63 21.4M
2023-04-28 26.95 29.60 26.95 28.90 18.3M
2023-04-27 26.50 27.88 25.80 26.25 20.8M
2023-04-26 29.20 30.96 27.92 28.60 20.1M
2023-04-25 32.02 32.20 28.80 29.20 26.0M
2023-04-24 32.63 34.24 32.04 32.97 24.5M
2023-04-21 33.12 36.09 31.73 32.95 28.0M
2023-04-20 32.11 35.35 32.11 33.19 29.1M
2023-04-19 31.28 33.25 31.01 32.90 32.1M
2023-04-18 27.53 31.49 27.53 30.64 32.4M
2023-04-17 28.21 28.30 26.79 27.51 16.7M
2023-04-14 27.56 29.56 26.81 28.99 22.1M
2023-04-13 29.00 29.45 27.28 27.67 19.3M
2023-04-12 29.05 29.75 28.21 29.50 20.6M
2023-04-11 29.55 30.22 27.50 29.90 22.6M
2023-04-10 30.52 33.66 29.53 29.80 26.3M
2023-04-07 30.51 31.50 29.69 31.35 22.5M
2023-04-06 29.00 33.54 29.00 31.52 28.9M
2023-04-04 29.11 31.47 29.01 30.09 26.0M
2023-04-03 27.20 31.75 26.61 29.93 38.0M
2023-03-31 25.80 27.53 24.82 27.45 21.1M
2023-03-30 26.40 26.88 24.90 25.58 16.8M
2023-03-29 25.50 27.38 25.50 26.99 19.6M
2023-03-28 27.01 27.20 25.50 25.89 18.8M
2023-03-27 27.50 28.21 26.83 28.18 20.2M
2023-03-24 27.91 28.58 26.83 27.50 26.4M
2023-03-23 26.30 29.47 26.30 28.30 35.5M
2023-03-22 22.07 26.30 21.40 26.30 28.7M
2023-03-21 21.60 22.21 20.82 21.92 12.2M
2023-03-20 21.71 22.77 21.39 21.57 18.2M
2023-03-17 19.88 21.60 19.72 21.24 14.8M
2023-03-16 20.07 20.28 19.60 19.60 8.2M
2023-03-15 21.02 21.25 20.24 20.42 8.2M
2023-03-14 21.70 21.80 20.61 20.70 10.5M
2023-03-13 20.53 21.29 20.53 21.23 8.6M
2023-03-10 21.00 21.39 20.76 20.94 8.2M
2023-03-09 21.37 21.82 20.71 21.55 10.0M
2023-03-08 20.81 21.80 20.62 21.26 10.3M
2023-03-07 21.79 21.91 20.64 20.80 12.0M
2023-03-06 21.94 23.60 21.52 21.72 15.2M
2023-03-03 22.34 23.00 21.52 22.18 16.3M
2023-03-02 21.93 23.48 21.62 22.73 24.1M
2023-03-01 20.40 22.68 20.05 22.00 24.0M
2023-02-28 20.23 20.88 19.35 20.29 25.3M
2023-02-27 17.31 19.35 17.31 19.07 19.3M
2023-02-24 17.25 17.63 17.17 17.43 3.5M
2023-02-23 17.45 17.49 17.12 17.29 3.0M
2023-02-22 17.33 17.47 17.13 17.36 2.7M
2023-02-21 17.21 17.66 17.13 17.43 3.3M
2023-02-20 17.00 17.28 16.87 17.22 3.4M
2023-02-17 17.65 17.82 16.97 17.04 5.1M
2023-02-16 17.96 18.14 17.30 17.53 6.5M
2023-02-15 17.55 18.19 17.49 18.10 7.1M
2023-02-14 17.81 17.96 17.52 17.60 6.8M
2023-02-13 17.82 18.26 17.67 17.84 10.3M
2023-02-10 17.75 18.55 17.56 17.78 15.2M
2023-02-09 16.45 17.80 16.39 17.62 11.4M
2023-02-08 17.06 17.29 16.60 16.66 6.5M
2023-02-07 16.49 17.14 16.23 16.97 9.1M
2023-02-06 16.18 16.44 16.10 16.37 4.9M
2023-02-03 16.16 16.28 15.88 16.19 3.9M
2023-02-02 16.10 16.30 16.03 16.16 3.6M
2023-02-01 15.88 16.16 15.87 16.13 4.9M
2023-01-31 15.75 15.79 15.54 15.75 3.2M
2023-01-30 15.83 15.99 15.69 15.79 5.9M
2023-01-20 15.73 15.85 15.63 15.79 3.4M
2023-01-19 15.79 15.88 15.58 15.68 5.6M
2023-01-18 15.47 15.65 15.47 15.59 2.2M
2023-01-17 15.46 15.57 15.36 15.52 2.1M
2023-01-16 15.36 15.52 15.01 15.45 3.3M
2023-01-13 15.48 15.48 15.17 15.32 1.7M
2023-01-12 15.39 15.49 15.30 15.42 1.7M
2023-01-11 15.32 15.56 15.26 15.32 2.3M
2023-01-10 15.47 15.47 15.30 15.32 1.7M
2023-01-09 15.35 15.52 15.20 15.44 2.9M
2023-01-06 15.32 15.48 15.22 15.40 2.5M
2023-01-05 15.38 15.40 15.16 15.26 2.9M
2023-01-04 15.12 15.41 15.10 15.40 3.1M
2023-01-03 14.47 15.25 14.42 15.15 3.6M