Tus-Design A

300500
🏛️ china →
13.39
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 24.70 25.85 23.32 23.47 15.0M
2021-12-30 23.09 24.16 22.81 23.89 10.1M
2021-12-29 22.98 23.25 22.55 23.08 5.5M
2021-12-28 22.78 23.14 22.46 22.98 5.6M
2021-12-27 23.58 23.66 22.46 22.78 7.3M
2021-12-24 25.17 25.30 23.12 23.25 7.3M
2021-12-23 25.31 25.56 24.51 24.78 6.3M
2021-12-22 24.98 25.60 24.90 25.17 6.7M
2021-12-21 24.16 25.45 24.00 25.31 10.4M
2021-12-20 25.19 25.98 23.91 24.07 13.9M
2021-12-17 27.07 28.28 25.55 25.55 14.7M
2021-12-16 27.08 27.49 26.41 26.72 9.7M
2021-12-15 27.59 27.80 26.80 27.04 13.3M
2021-12-14 26.30 28.09 25.88 27.92 18.9M
2021-12-13 26.30 26.85 25.50 26.50 11.3M
2021-12-10 25.90 26.33 25.67 25.76 8.6M
2021-12-09 26.10 26.84 25.78 26.23 10.3M
2021-12-08 26.02 26.58 25.70 25.90 10.4M
2021-12-07 27.08 27.45 24.99 26.16 17.2M
2021-12-06 27.64 28.90 26.77 26.90 17.8M
2021-12-03 26.89 28.20 25.87 27.61 21.0M
2021-12-02 29.66 30.03 26.36 26.80 24.3M
2021-12-01 31.00 32.68 29.98 30.27 19.5M
2021-11-30 32.90 33.56 30.10 31.83 34.9M
2021-11-29 26.70 31.61 26.70 31.61 28.6M
2021-11-26 24.49 28.00 24.28 26.34 19.7M
2021-11-25 25.39 25.39 23.62 23.86 14.4M
2021-11-24 22.51 26.00 22.00 25.15 20.3M
2021-11-23 21.23 23.50 21.07 22.50 15.0M
2021-11-22 21.30 21.45 20.69 21.38 7.5M
2021-11-19 20.17 21.17 20.00 20.84 6.9M
2021-11-18 20.77 20.77 20.13 20.33 4.2M
2021-11-17 20.00 20.88 19.81 20.70 5.6M
2021-11-16 20.99 20.99 19.88 19.91 4.7M
2021-11-15 20.53 20.80 20.01 20.61 5.8M
2021-11-12 20.17 21.08 20.17 20.37 7.2M
2021-11-11 19.81 21.32 19.69 20.48 10.2M
2021-11-10 19.39 19.65 19.20 19.59 4.3M
2021-11-09 18.88 19.66 18.84 19.56 5.9M
2021-11-08 18.49 18.84 18.12 18.72 3.0M
2021-11-05 19.18 19.37 18.43 18.49 5.3M
2021-11-04 19.05 19.76 18.96 19.37 4.1M
2021-11-03 19.49 19.56 18.89 19.02 3.7M
2021-11-02 20.80 20.80 19.32 19.37 6.2M
2021-11-01 19.50 20.81 19.30 20.54 6.8M
2021-10-29 19.10 19.85 18.51 19.74 5.6M
2021-10-28 19.59 20.22 19.06 19.27 6.2M
2021-10-27 21.12 21.96 20.64 20.67 7.8M
2021-10-26 20.28 20.85 19.97 20.47 6.1M
2021-10-25 19.70 20.98 19.02 20.51 7.1M
2021-10-22 20.98 22.20 20.11 20.15 10.3M
2021-10-21 19.45 20.48 19.30 19.61 6.0M
2021-10-20 19.01 19.90 18.71 19.55 5.8M
2021-10-19 19.48 19.98 19.03 19.14 5.5M
2021-10-18 19.29 19.92 18.94 19.48 4.9M
2021-10-15 19.15 19.27 18.77 18.95 4.2M
2021-10-14 18.99 19.57 18.38 19.43 5.9M
2021-10-13 19.38 19.43 18.21 18.81 5.0M
2021-10-12 19.81 20.88 18.78 19.08 8.7M
2021-10-11 22.30 22.40 21.19 21.24 3.7M
2021-10-08 22.51 22.88 21.54 21.90 4.0M
2021-09-30 21.31 22.47 21.31 22.18 5.1M
2021-09-29 22.00 22.88 21.17 21.20 5.6M
2021-09-28 21.33 22.50 21.33 22.35 5.2M
2021-09-27 24.20 24.39 21.60 21.85 9.8M
2021-09-24 23.60 24.78 22.65 24.56 11.0M
2021-09-23 24.36 25.20 23.68 23.89 9.0M
2021-09-22 24.07 25.18 24.02 24.77 7.9M
2021-09-17 24.88 26.57 24.56 25.09 11.9M
2021-09-16 26.80 27.30 24.85 25.01 16.6M
2021-09-15 26.06 30.38 25.85 27.45 22.8M
2021-09-14 25.32 26.40 25.01 26.35 16.5M
2021-09-13 24.63 24.95 23.52 24.20 9.2M
2021-09-10 24.34 25.54 23.80 24.62 10.9M
2021-09-09 24.51 25.77 24.14 24.45 10.7M
2021-09-08 26.62 27.56 25.20 25.33 14.2M
2021-09-07 27.53 28.00 26.15 26.34 17.2M
2021-09-06 26.53 28.42 24.88 28.00 22.7M
2021-09-03 26.59 29.00 25.85 26.04 33.5M
2021-09-02 21.55 25.80 21.20 25.80 24.3M
2021-09-01 23.79 24.34 20.73 21.50 14.2M
2021-08-31 25.28 26.90 24.10 24.10 16.6M
2021-08-30 22.87 25.20 22.81 24.13 15.0M
2021-08-27 21.90 23.50 21.80 23.48 16.1M
2021-08-26 21.23 22.95 20.75 22.44 14.6M
2021-08-25 20.97 21.80 20.52 21.23 8.4M
2021-08-24 21.51 21.94 21.02 21.16 7.5M
2021-08-23 20.69 21.61 20.69 21.58 7.3M
2021-08-20 20.90 21.35 20.55 20.60 6.4M
2021-08-19 21.52 21.78 20.52 20.77 9.0M
2021-08-18 22.01 22.91 21.32 21.53 9.1M
2021-08-17 22.15 23.99 21.58 22.47 9.9M
2021-08-16 24.20 25.08 22.60 22.91 11.6M
2021-08-13 22.74 23.95 22.55 23.70 11.9M
2021-08-12 23.27 23.48 22.40 22.88 9.7M
2021-08-11 22.61 24.17 22.17 23.59 12.3M
2021-08-10 24.18 25.58 23.13 23.16 12.9M
2021-08-09 24.08 24.79 23.62 24.30 9.2M
2021-08-06 24.86 26.14 24.21 24.79 11.0M
2021-08-05 28.00 28.30 25.26 25.40 15.9M
2021-08-04 26.35 28.74 25.70 27.39 20.4M
2021-08-03 24.58 27.97 24.25 27.32 24.3M
2021-08-02 23.51 25.30 23.00 24.16 12.8M
2021-07-30 24.02 25.48 23.60 24.42 17.2M
2021-07-29 22.29 24.64 22.29 24.63 18.9M
2021-07-28 22.51 23.14 21.30 21.78 13.1M
2021-07-27 25.81 26.23 22.80 23.31 19.1M
2021-07-26 28.09 28.27 25.60 26.02 18.8M
2021-07-23 26.59 29.30 26.59 28.28 21.5M
2021-07-22 28.26 31.90 27.09 27.09 28.8M
2021-07-21 26.22 28.45 25.91 28.18 22.0M
2021-07-20 24.44 27.94 24.00 26.59 19.9M
2021-07-19 26.60 28.06 25.50 25.51 20.4M
2021-07-16 26.02 28.69 25.50 27.39 26.7M
2021-07-15 22.62 27.85 22.62 27.03 28.7M
2021-07-14 22.99 24.29 22.10 23.50 26.0M
2021-07-13 20.50 25.67 20.07 24.19 34.4M
2021-07-12 19.19 22.98 18.55 21.39 28.8M
2021-07-09 18.55 19.52 17.40 19.15 19.5M
2021-07-08 18.51 19.86 18.05 18.75 17.4M
2021-07-07 18.18 19.67 17.81 19.19 20.5M
2021-07-06 20.00 20.20 18.40 18.74 21.1M
2021-07-05 20.19 22.18 19.79 19.94 29.3M
2021-07-02 17.65 20.75 17.55 20.75 33.1M
2021-07-01 18.64 18.93 17.00 17.29 17.9M
2021-06-30 17.62 21.00 17.45 19.36 25.8M
2021-06-29 18.11 18.49 17.14 18.24 23.3M
2021-06-28 18.04 20.23 17.80 19.04 29.8M
2021-06-25 16.10 17.77 15.55 17.77 29.4M
2021-06-24 13.40 14.81 13.38 14.81 12.8M
2021-06-23 12.25 12.49 12.19 12.34 2.0M
2021-06-22 12.10 12.29 12.06 12.22 1.4M
2021-06-21 12.14 12.39 12.07 12.10 2.0M
2021-06-18 11.99 12.28 11.88 12.20 1.9M
2021-06-17 12.16 12.34 11.95 12.05 1.6M
2021-06-16 12.65 12.65 12.16 12.24 2.4M
2021-06-15 12.24 12.79 12.04 12.51 4.0M
2021-06-11 11.90 12.49 11.84 12.21 2.8M
2021-06-10 11.71 11.95 11.69 11.92 1.3M
2021-06-09 11.88 11.88 11.71 11.74 1.3M
2021-06-08 11.84 11.89 11.73 11.83 0.9M
2021-06-07 11.69 11.93 11.67 11.79 0.8M
2021-06-04 11.95 11.95 11.70 11.75 1.6M
2021-06-03 11.81 12.18 11.81 12.04 1.8M
2021-06-02 11.78 11.94 11.75 11.83 1.2M
2021-06-01 11.80 11.90 11.69 11.84 1.0M
2021-05-31 11.64 11.83 11.63 11.76 0.7M
2021-05-28 11.94 11.94 11.71 11.74 0.8M
2021-05-27 11.87 11.97 11.77 11.85 1.1M
2021-05-26 11.70 12.05 11.70 11.84 1.5M
2021-05-25 11.67 11.82 11.56 11.69 1.4M
2021-05-24 11.36 11.96 11.30 11.82 2.2M
2021-05-21 11.20 11.40 11.20 11.36 0.7M
2021-05-20 11.25 11.34 11.17 11.23 0.7M
2021-05-19 11.35 11.37 11.22 11.32 0.8M
2021-05-18 11.30 11.36 11.10 11.35 1.0M
2021-05-17 11.57 11.58 11.30 11.35 1.2M
2021-05-14 11.50 11.76 11.50 11.63 1.1M
2021-05-13 11.55 11.73 11.50 11.50 0.9M
2021-05-12 11.43 11.68 11.35 11.63 0.9M
2021-05-11 11.37 11.55 11.33 11.48 0.9M
2021-05-10 11.45 11.48 11.22 11.43 0.8M
2021-05-07 11.30 11.68 11.22 11.46 1.2M
2021-05-06 11.32 11.39 11.22 11.34 0.8M
2021-04-30 11.59 11.66 11.16 11.23 1.6M
2021-04-29 11.51 11.96 11.51 11.65 1.5M
2021-04-28 11.74 12.25 11.64 11.75 2.2M
2021-04-27 11.84 11.86 11.42 11.46 0.9M
2021-04-26 11.52 11.71 11.40 11.70 1.3M
2021-04-23 12.26 12.27 11.50 11.52 3.0M
2021-04-22 12.24 12.38 12.15 12.18 1.3M
2021-04-21 12.59 12.78 12.22 12.35 2.6M
2021-04-20 12.36 12.57 12.16 12.57 2.1M
2021-04-19 12.46 12.56 12.35 12.43 1.9M
2021-04-16 12.25 12.43 12.15 12.39 1.5M
2021-04-15 12.28 12.45 12.08 12.20 1.4M
2021-04-14 12.31 12.53 12.23 12.37 1.4M
2021-04-13 12.26 12.33 12.11 12.33 1.3M
2021-04-12 12.23 12.49 12.12 12.25 2.0M
2021-04-09 12.32 12.41 12.18 12.29 1.7M
2021-04-08 12.45 12.55 12.28 12.34 2.7M
2021-04-07 12.57 12.68 12.36 12.60 3.0M
2021-04-06 12.54 12.81 12.40 12.75 3.3M
2021-04-02 12.92 13.35 12.65 12.69 6.9M
2021-04-01 13.78 14.68 13.03 13.28 11.0M
2021-03-31 12.35 13.54 12.07 13.53 8.9M
2021-03-30 12.50 12.74 12.10 12.45 4.3M
2021-03-29 13.00 13.15 12.36 12.57 5.2M
2021-03-26 12.13 12.58 12.02 12.54 3.1M
2021-03-25 12.39 12.58 12.11 12.16 4.1M
2021-03-24 12.51 13.26 12.40 12.68 5.8M
2021-03-23 13.26 13.26 12.47 12.47 6.5M
2021-03-22 13.17 13.57 13.01 13.35 6.3M
2021-03-19 13.60 13.61 12.93 13.37 7.3M
2021-03-18 13.21 14.30 13.21 13.70 9.4M
2021-03-17 13.50 13.77 13.05 13.20 7.5M
2021-03-16 12.63 13.88 12.52 13.83 10.2M
2021-03-15 12.92 13.43 12.51 12.92 7.7M
2021-03-12 13.51 13.80 12.80 13.13 10.7M
2021-03-11 12.78 14.86 12.40 13.72 14.5M
2021-03-10 14.56 15.65 13.85 14.05 19.1M
2021-03-09 12.30 13.68 12.30 13.68 5.9M
2021-03-08 11.68 11.78 11.34 11.40 1.5M
2021-03-05 11.21 11.68 11.20 11.64 2.1M
2021-03-04 11.22 11.36 11.12 11.20 1.1M
2021-03-03 11.02 11.24 11.02 11.21 0.8M
2021-03-02 11.21 11.35 11.00 11.06 1.3M
2021-03-01 11.02 11.30 11.02 11.21 1.0M
2021-02-26 10.99 11.19 10.66 11.04 1.2M
2021-02-25 11.09 11.34 10.90 11.07 1.7M
2021-02-24 10.93 11.07 10.81 11.04 0.7M
2021-02-23 11.01 11.13 10.80 10.91 1.1M
2021-02-22 10.89 11.34 10.86 11.01 1.7M
2021-02-19 10.47 10.90 10.41 10.87 0.9M
2021-02-18 10.28 10.67 10.27 10.49 1.1M
2021-02-10 10.09 10.31 9.99 10.21 0.6M
2021-02-09 9.99 10.14 9.90 10.02 0.9M
2021-02-08 10.20 10.20 9.97 9.98 1.0M
2021-02-05 10.14 10.37 10.13 10.17 0.8M
2021-02-04 10.45 10.46 10.13 10.14 1.0M
2021-02-03 10.71 10.82 10.37 10.39 1.2M
2021-02-02 10.73 10.98 10.65 10.78 0.8M
2021-02-01 10.76 10.96 10.72 10.81 1.2M
2021-01-29 11.42 11.43 10.90 10.99 1.6M
2021-01-28 11.29 11.47 11.25 11.27 0.7M
2021-01-27 11.44 11.56 11.30 11.32 0.9M
2021-01-26 11.40 11.64 11.25 11.42 1.0M
2021-01-25 11.85 11.95 11.36 11.41 1.5M
2021-01-22 12.29 12.29 11.84 11.85 1.5M
2021-01-21 12.22 12.34 12.03 12.24 2.3M
2021-01-20 11.95 13.20 11.69 12.52 3.2M
2021-01-19 11.83 12.12 11.76 12.00 1.1M
2021-01-18 11.70 12.07 11.70 11.82 1.0M
2021-01-15 11.52 11.82 11.41 11.82 0.8M
2021-01-14 11.42 11.64 11.31 11.47 0.8M
2021-01-13 11.76 11.76 11.32 11.40 1.2M
2021-01-12 11.51 11.85 11.51 11.70 1.1M
2021-01-11 11.83 11.93 11.54 11.55 1.1M
2021-01-08 11.94 12.19 11.61 11.96 1.0M
2021-01-07 12.65 12.65 11.89 11.94 2.2M
2021-01-06 12.88 12.96 12.62 12.63 1.2M
2021-01-05 13.30 13.34 12.85 12.93 1.2M
2021-01-04 13.19 13.38 13.06 13.26 0.9M