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
2023-12-29 14.08 14.38 14.05 14.33 1.6M
2023-12-28 13.61 14.16 13.38 14.08 1.8M
2023-12-27 13.52 13.63 13.36 13.55 1.2M
2023-12-26 13.68 13.77 13.38 13.44 1.3M
2023-12-25 14.01 14.14 13.63 13.65 1.8M
2023-12-22 14.18 14.26 13.92 13.93 1.5M
2023-12-21 14.04 14.23 13.86 14.16 1.8M
2023-12-20 14.15 14.48 14.00 14.04 1.7M
2023-12-19 14.17 14.28 14.02 14.15 1.6M
2023-12-18 14.35 14.71 14.17 14.20 2.2M
2023-12-15 14.35 14.52 14.27 14.35 1.2M
2023-12-14 14.38 14.47 14.21 14.35 1.6M
2023-12-13 14.39 14.40 14.14 14.14 1.4M
2023-12-12 14.16 14.39 13.99 14.39 2.3M
2023-12-11 14.25 14.25 13.92 14.05 2.5M
2023-12-08 14.60 14.72 14.26 14.28 2.0M
2023-12-07 14.80 14.84 14.58 14.60 1.4M
2023-12-06 14.71 14.92 14.40 14.77 1.3M
2023-12-05 15.00 15.01 14.60 14.60 1.6M
2023-12-04 15.03 15.18 14.92 14.99 1.5M
2023-12-01 14.83 15.07 14.71 14.98 1.4M
2023-11-30 15.12 15.12 14.68 14.80 1.3M
2023-11-29 15.42 15.42 14.84 14.90 1.8M
2023-11-28 14.88 15.29 14.80 15.19 1.9M
2023-11-27 15.16 15.16 14.78 14.87 2.1M
2023-11-24 15.50 15.69 15.11 15.11 2.3M
2023-11-23 15.52 15.71 15.25 15.54 3.2M
2023-11-22 15.80 15.96 15.60 15.79 2.9M
2023-11-21 16.07 16.07 15.59 15.61 1.7M
2023-11-20 15.64 15.88 15.64 15.81 1.8M
2023-11-17 15.39 15.63 15.24 15.56 1.9M
2023-11-16 15.64 15.76 15.35 15.39 2.4M
2023-11-15 16.09 16.09 15.60 15.64 2.3M
2023-11-14 15.42 15.89 15.41 15.87 3.5M
2023-11-13 15.18 15.44 15.06 15.42 2.2M
2023-11-10 15.22 15.24 14.94 15.05 1.3M
2023-11-09 15.28 15.42 15.16 15.22 1.8M
2023-11-08 15.31 15.31 15.06 15.30 1.9M
2023-11-07 15.18 15.23 14.92 15.17 1.7M
2023-11-06 15.15 15.23 14.93 15.21 1.9M
2023-11-03 14.85 15.03 14.68 14.93 1.5M
2023-11-02 14.97 15.04 14.69 14.72 1.6M
2023-11-01 15.05 15.05 14.79 14.97 1.2M
2023-10-31 15.00 15.18 14.84 14.90 1.5M
2023-10-30 14.93 15.10 14.81 15.00 1.7M
2023-10-27 14.94 15.11 14.77 14.99 1.9M
2023-10-26 15.32 15.52 14.85 14.98 2.7M
2023-10-25 15.25 15.67 15.21 15.42 4.0M
2023-10-24 14.41 15.01 14.41 14.96 2.7M
2023-10-23 14.59 14.70 14.25 14.28 2.0M
2023-10-20 14.72 15.00 14.68 14.71 1.4M
2023-10-19 14.76 15.17 14.72 14.72 1.5M
2023-10-18 14.98 14.98 14.76 14.76 1.2M
2023-10-17 15.10 15.10 14.81 15.03 1.4M
2023-10-16 15.31 15.41 14.85 14.96 2.0M
2023-10-13 15.61 15.78 15.15 15.21 3.2M
2023-10-12 16.05 16.19 15.59 15.74 2.7M
2023-10-11 16.25 16.34 16.11 16.21 1.3M
2023-10-10 16.17 16.40 16.07 16.17 1.7M
2023-10-09 16.15 16.29 15.96 16.17 2.3M
2023-09-28 16.09 16.23 16.07 16.10 1.2M
2023-09-27 15.73 16.15 15.66 16.01 1.9M
2023-09-26 15.70 15.89 15.65 15.74 1.3M
2023-09-25 15.98 16.04 15.63 15.80 1.8M
2023-09-22 15.41 16.06 15.41 16.05 1.6M
2023-09-21 15.80 15.96 15.60 15.62 1.4M
2023-09-20 15.91 16.02 15.70 15.72 1.7M
2023-09-19 16.22 16.30 15.92 15.97 1.4M
2023-09-18 15.98 16.39 15.91 16.21 1.9M
2023-09-15 16.08 16.19 15.90 15.96 1.2M
2023-09-14 16.41 16.53 15.96 16.06 2.4M
2023-09-13 16.45 16.70 16.36 16.54 1.9M
2023-09-12 16.60 16.68 16.28 16.59 1.6M
2023-09-11 16.49 16.61 16.17 16.52 2.1M
2023-09-08 16.90 16.95 16.15 16.43 3.9M
2023-09-07 16.95 17.15 16.85 16.89 3.6M
2023-09-06 16.92 17.05 16.73 16.93 2.2M
2023-09-05 17.47 17.52 16.91 16.99 2.8M
2023-09-04 17.17 17.68 17.17 17.50 2.8M
2023-09-01 17.45 17.70 17.02 17.16 3.3M
2023-08-31 17.98 18.20 17.47 17.49 3.4M
2023-08-30 18.07 18.35 17.91 18.15 3.2M
2023-08-29 17.68 18.26 17.26 18.22 5.7M
2023-08-28 17.68 17.96 17.17 17.42 5.7M
2023-08-25 17.00 17.18 16.63 16.69 3.5M
2023-08-24 17.35 17.50 16.92 17.05 3.4M
2023-08-23 17.68 17.85 17.44 17.46 2.2M
2023-08-22 17.71 17.99 17.37 17.84 3.5M
2023-08-21 17.50 17.90 17.46 17.64 3.0M
2023-08-18 17.61 17.94 17.53 17.57 3.0M
2023-08-17 17.77 17.86 17.40 17.62 4.2M
2023-08-16 17.71 18.12 17.41 17.94 3.9M
2023-08-15 18.10 18.40 17.60 17.82 3.9M
2023-08-14 17.74 18.33 17.74 18.18 4.8M
2023-08-11 19.24 19.59 18.36 18.38 8.3M
2023-08-10 19.22 19.55 19.10 19.24 5.6M
2023-08-09 19.50 19.88 19.09 19.30 8.3M
2023-08-08 18.64 20.30 18.58 19.48 13.2M
2023-08-07 18.99 19.15 18.59 18.60 6.0M
2023-08-04 18.70 19.63 18.38 19.22 10.9M
2023-08-03 18.80 19.01 18.46 18.59 5.9M
2023-08-02 19.13 19.56 18.70 18.90 8.6M
2023-08-01 19.88 19.88 19.08 19.18 12.2M
2023-07-31 19.52 20.81 19.41 20.18 17.3M
2023-07-28 19.29 19.73 18.86 19.38 13.1M
2023-07-27 19.51 20.88 18.91 19.68 21.9M
2023-07-26 19.21 20.68 19.06 20.17 21.0M
2023-07-25 18.03 19.65 18.03 19.62 16.9M
2023-07-24 19.00 19.66 18.18 18.36 14.3M
2023-07-21 17.80 18.71 17.77 18.71 11.6M
2023-07-20 17.74 18.61 17.54 17.77 5.7M
2023-07-19 17.52 18.30 17.52 17.98 5.7M
2023-07-18 17.62 17.75 17.35 17.59 1.4M
2023-07-17 17.66 17.71 17.22 17.65 1.9M
2023-07-14 17.67 17.75 17.47 17.50 2.0M
2023-07-13 17.76 17.99 17.61 17.62 2.2M
2023-07-12 18.07 18.08 17.62 17.67 2.9M
2023-07-11 18.15 18.20 17.87 18.08 2.2M
2023-07-10 18.01 18.24 17.94 18.05 1.7M
2023-07-07 18.19 18.27 17.90 18.10 2.0M
2023-07-06 18.25 18.28 18.04 18.19 1.9M
2023-07-05 18.49 18.73 18.15 18.16 3.8M
2023-07-04 18.31 18.50 18.20 18.48 2.7M
2023-07-03 18.30 18.77 18.18 18.30 3.5M
2023-06-30 17.85 18.35 17.85 18.23 3.0M
2023-06-29 17.77 18.08 17.61 18.02 2.5M
2023-06-28 18.24 18.24 17.50 17.86 2.9M
2023-06-27 17.20 18.15 17.08 18.15 4.0M
2023-06-26 18.00 18.14 17.25 17.26 3.6M
2023-06-21 18.16 18.48 17.83 17.86 3.7M
2023-06-20 18.41 18.57 18.20 18.22 4.1M
2023-06-19 18.88 18.90 18.35 18.42 6.3M
2023-06-16 18.65 19.20 18.50 18.99 7.8M
2023-06-15 18.50 18.72 18.41 18.57 4.3M
2023-06-14 18.70 18.94 18.42 18.52 5.6M
2023-06-13 18.74 19.00 18.58 18.81 5.8M
2023-06-12 19.26 19.26 18.52 18.85 8.1M
2023-06-09 19.21 19.66 18.85 19.41 11.9M
2023-06-08 18.52 20.28 18.52 19.70 17.7M
2023-06-07 18.56 19.09 18.50 18.58 10.1M
2023-06-06 17.88 19.93 17.66 19.10 17.1M
2023-06-05 17.47 17.87 17.41 17.87 4.6M
2023-06-02 18.08 18.14 17.42 17.49 5.2M
2023-06-01 17.60 17.94 17.21 17.77 5.2M
2023-05-31 17.38 17.79 17.15 17.60 5.7M
2023-05-30 17.38 17.79 17.01 17.35 5.6M
2023-05-29 17.00 17.48 16.68 17.19 4.5M
2023-05-26 17.90 18.09 17.13 17.39 6.9M
2023-05-25 17.39 18.12 17.26 17.80 10.5M
2023-05-24 17.50 17.66 17.29 17.34 3.0M
2023-05-23 18.00 18.04 17.46 17.48 4.2M
2023-05-22 18.30 18.31 17.85 18.00 3.9M
2023-05-19 18.68 18.68 18.05 18.26 4.8M
2023-05-18 18.59 18.86 18.15 18.81 6.3M
2023-05-17 18.46 18.65 18.15 18.62 5.6M
2023-05-16 19.01 19.24 18.30 18.34 7.1M
2023-05-15 18.58 19.28 18.44 18.90 9.8M
2023-05-12 19.93 20.97 19.14 19.19 14.9M
2023-05-11 20.16 20.40 19.00 19.32 12.0M
2023-05-10 19.36 20.19 19.32 19.62 14.3M
2023-05-09 20.33 20.78 19.23 19.34 18.4M
2023-05-08 22.70 22.99 20.41 20.93 30.2M
2023-05-05 17.14 20.75 17.14 20.75 25.4M
2023-05-04 16.50 17.48 16.45 17.29 8.7M
2023-04-28 15.30 16.58 15.19 16.36 9.9M
2023-04-27 14.55 15.04 14.51 14.69 2.1M
2023-04-26 14.68 14.85 14.50 14.51 2.1M
2023-04-25 15.14 15.20 14.25 14.64 3.9M
2023-04-24 15.15 15.30 14.80 15.26 2.2M
2023-04-21 15.80 16.07 15.06 15.14 4.1M
2023-04-20 16.65 16.65 15.31 15.80 9.0M
2023-04-19 16.75 17.30 16.64 17.04 4.1M
2023-04-18 17.07 17.19 16.74 16.77 3.6M
2023-04-17 17.09 17.32 16.81 17.22 4.3M
2023-04-14 17.33 17.60 17.10 17.26 5.5M
2023-04-13 17.00 17.58 16.78 17.39 7.7M
2023-04-12 16.88 17.06 16.56 17.02 4.4M
2023-04-11 16.50 16.88 16.21 16.83 4.3M
2023-04-10 16.74 17.20 16.36 16.38 4.4M
2023-04-07 16.96 16.96 16.55 16.74 3.5M
2023-04-06 17.30 17.30 16.72 16.89 4.2M
2023-04-04 17.14 17.51 16.91 17.39 6.9M
2023-04-03 16.58 17.77 16.31 17.49 11.5M
2023-03-31 16.04 16.28 15.75 15.95 2.0M
2023-03-30 16.40 16.40 15.93 16.02 2.7M
2023-03-29 16.60 16.79 16.20 16.39 2.5M
2023-03-28 17.01 17.09 16.58 16.59 3.3M
2023-03-27 17.14 17.39 16.88 17.06 4.6M
2023-03-24 17.40 17.45 16.80 17.10 6.0M
2023-03-23 17.03 17.35 16.74 17.17 10.2M
2023-03-22 15.90 18.35 15.90 17.00 14.4M
2023-03-21 15.34 15.89 15.28 15.89 3.1M
2023-03-20 15.60 15.79 15.37 15.42 4.2M
2023-03-17 15.41 15.75 15.33 15.68 4.1M
2023-03-16 16.22 16.22 15.26 15.33 5.7M
2023-03-15 15.83 16.60 15.83 16.35 6.3M
2023-03-14 16.40 16.43 15.32 15.73 7.5M
2023-03-13 16.90 17.20 16.18 16.47 8.0M
2023-03-10 17.90 17.90 17.01 17.14 12.0M
2023-03-09 16.68 18.17 16.35 18.17 14.8M
2023-03-08 16.53 16.75 16.32 16.54 3.5M
2023-03-07 16.70 17.24 16.47 16.62 5.8M
2023-03-06 16.62 17.14 16.45 16.93 6.7M
2023-03-03 16.23 16.46 16.13 16.33 2.3M
2023-03-02 16.23 16.32 16.10 16.22 1.7M
2023-03-01 16.01 16.27 16.01 16.23 1.8M
2023-02-28 15.94 16.17 15.88 16.10 1.5M
2023-02-27 16.18 16.35 15.88 15.94 1.6M
2023-02-24 16.45 16.51 16.05 16.19 2.2M
2023-02-23 16.70 16.77 16.34 16.40 2.2M
2023-02-22 16.81 16.95 16.50 16.65 1.9M
2023-02-21 17.11 17.11 16.55 16.73 2.9M
2023-02-20 16.49 17.60 16.25 17.00 4.2M
2023-02-17 16.81 16.94 16.38 16.49 3.2M
2023-02-16 17.68 17.68 16.71 16.81 6.2M
2023-02-15 17.87 18.10 17.56 17.62 5.9M
2023-02-14 17.66 18.87 17.41 17.94 10.0M
2023-02-13 16.90 17.87 16.80 17.62 8.1M
2023-02-10 17.01 17.38 16.90 16.93 4.8M
2023-02-09 16.40 16.98 16.38 16.88 4.1M
2023-02-08 16.70 16.74 16.37 16.58 3.6M
2023-02-07 16.59 16.91 16.43 16.81 5.5M
2023-02-06 16.40 16.98 16.36 16.53 5.8M
2023-02-03 16.26 16.66 16.18 16.43 4.3M
2023-02-02 16.16 16.60 16.10 16.22 3.2M
2023-02-01 16.22 16.35 15.95 16.26 3.3M
2023-01-31 15.87 16.20 15.67 16.17 3.8M
2023-01-30 15.99 16.27 15.71 15.78 5.7M
2023-01-20 16.16 16.44 16.06 16.27 3.0M
2023-01-19 16.05 16.42 15.90 16.23 3.8M
2023-01-18 16.56 16.56 16.05 16.07 4.8M
2023-01-17 16.73 16.86 16.49 16.52 4.1M
2023-01-16 16.54 17.00 16.23 16.69 7.4M
2023-01-13 16.34 16.92 16.20 16.58 7.5M
2023-01-12 16.51 16.80 16.05 16.12 7.2M
2023-01-11 16.24 17.38 16.24 16.35 10.3M
2023-01-10 16.11 16.76 15.75 16.24 10.8M
2023-01-09 15.74 16.89 15.10 15.96 14.4M
2023-01-06 13.99 15.05 13.97 14.52 7.2M
2023-01-05 13.67 14.15 13.65 14.13 2.4M
2023-01-04 13.60 13.86 13.60 13.73 1.2M
2023-01-03 13.38 13.68 13.21 13.66 1.0M