XiAn Tian He Defense

300397
🏛️ china →
12.32
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 15.50 15.60 15.22 15.29 8.2M
2021-12-30 14.59 15.80 14.51 15.44 18.3M
2021-12-29 14.39 14.75 14.34 14.66 6.4M
2021-12-28 14.35 14.43 13.88 14.33 8.4M
2021-12-27 14.69 14.88 14.50 14.60 3.6M
2021-12-24 15.23 15.35 14.62 14.73 7.5M
2021-12-23 15.18 15.56 15.03 15.24 7.2M
2021-12-22 15.14 15.42 15.06 15.18 5.4M
2021-12-21 15.00 15.20 14.98 15.15 4.0M
2021-12-20 15.30 15.64 15.05 15.06 6.3M
2021-12-17 15.62 15.65 15.06 15.19 8.5M
2021-12-16 15.65 15.81 15.38 15.52 8.5M
2021-12-15 15.50 15.82 15.41 15.66 9.8M
2021-12-14 15.45 15.63 15.38 15.45 6.5M
2021-12-13 15.82 15.82 15.31 15.48 8.9M
2021-12-10 15.80 15.84 15.54 15.72 8.2M
2021-12-09 15.55 15.97 15.45 15.91 12.3M
2021-12-08 15.44 15.85 15.37 15.62 8.4M
2021-12-07 15.84 15.95 15.28 15.44 10.0M
2021-12-06 15.56 16.08 15.47 15.84 15.6M
2021-12-03 15.01 16.36 15.01 15.78 22.7M
2021-12-02 15.57 15.61 15.01 15.01 9.1M
2021-12-01 15.30 15.70 15.30 15.57 9.1M
2021-11-30 15.27 15.92 15.17 15.47 15.3M
2021-11-29 14.65 15.28 14.47 15.20 7.5M
2021-11-26 14.99 15.15 14.90 14.90 5.2M
2021-11-25 15.29 15.29 14.98 15.05 5.8M
2021-11-24 15.35 15.51 15.15 15.18 7.1M
2021-11-23 15.27 15.48 15.06 15.41 9.9M
2021-11-22 15.08 15.36 14.80 15.34 8.2M
2021-11-19 15.10 15.20 15.00 15.07 6.1M
2021-11-18 14.92 15.32 14.79 15.20 9.2M
2021-11-17 14.58 14.97 14.58 14.91 5.9M
2021-11-16 15.00 15.31 14.70 14.72 9.6M
2021-11-15 16.00 16.24 15.20 15.21 13.6M
2021-11-12 15.38 15.46 15.11 15.43 10.0M
2021-11-11 15.16 15.44 15.11 15.24 8.6M
2021-11-10 15.09 15.47 15.01 15.20 9.3M
2021-11-09 14.95 15.22 14.88 15.07 9.0M
2021-11-08 14.72 15.01 14.52 15.00 7.3M
2021-11-05 14.96 15.07 14.73 14.81 7.5M
2021-11-04 14.93 15.20 14.92 15.05 8.7M
2021-11-03 15.32 15.32 14.91 15.05 13.1M
2021-11-02 15.13 15.88 14.90 15.64 24.7M
2021-11-01 14.25 15.07 14.22 14.96 14.7M
2021-10-29 13.75 14.48 13.60 14.19 10.5M
2021-10-28 14.09 14.22 13.67 13.72 4.8M
2021-10-27 14.39 14.71 14.24 14.25 8.1M
2021-10-26 13.73 14.51 13.70 14.19 8.6M
2021-10-25 14.08 14.15 13.60 13.73 5.6M
2021-10-22 14.01 14.26 13.96 14.07 3.3M
2021-10-21 14.32 14.35 14.00 14.01 4.8M
2021-10-20 14.44 14.49 14.30 14.32 4.3M
2021-10-19 14.72 14.76 14.39 14.44 4.7M
2021-10-18 14.60 14.88 14.40 14.70 3.6M
2021-10-15 14.74 15.07 14.70 14.72 4.4M
2021-10-14 14.64 15.07 14.64 14.73 4.2M
2021-10-13 14.70 14.73 14.21 14.62 4.1M
2021-10-12 14.90 15.00 14.52 14.77 5.4M
2021-10-11 14.50 15.27 14.50 14.98 8.6M
2021-10-08 14.49 14.79 14.38 14.55 4.9M
2021-09-30 14.07 14.73 13.96 14.40 5.7M
2021-09-29 14.68 14.85 13.91 13.91 7.0M
2021-09-28 14.64 14.91 14.59 14.71 4.2M
2021-09-27 15.47 15.75 14.70 14.75 7.7M
2021-09-24 15.93 16.03 15.45 15.47 7.3M
2021-09-23 15.37 16.11 15.36 15.92 10.4M
2021-09-22 15.28 15.54 15.28 15.37 3.7M
2021-09-17 15.66 15.90 15.28 15.46 5.7M
2021-09-16 15.42 16.14 15.36 15.71 10.3M
2021-09-15 15.60 15.67 15.30 15.36 6.1M
2021-09-14 15.56 15.86 15.55 15.75 6.6M
2021-09-13 15.86 15.95 15.50 15.56 7.4M
2021-09-10 16.15 16.16 15.90 15.92 7.6M
2021-09-09 16.00 16.33 15.81 16.21 11.0M
2021-09-08 16.00 16.27 15.90 16.05 7.5M
2021-09-07 16.08 16.10 15.88 15.98 6.9M
2021-09-06 15.80 16.29 15.53 16.00 9.3M
2021-09-03 15.60 15.99 15.48 15.84 8.7M
2021-09-02 15.67 15.67 15.25 15.57 7.7M
2021-09-01 15.56 15.74 15.21 15.47 9.0M
2021-08-31 15.67 15.85 15.35 15.56 8.9M
2021-08-30 15.65 16.16 15.60 15.71 9.5M
2021-08-27 16.51 16.55 15.31 15.73 20.9M
2021-08-26 16.80 17.27 16.80 16.80 10.7M
2021-08-25 17.38 17.44 16.86 17.00 12.6M
2021-08-24 17.70 17.75 17.10 17.38 18.4M
2021-08-23 17.52 18.10 17.48 17.90 13.3M
2021-08-20 17.80 17.95 17.30 17.52 11.6M
2021-08-19 17.29 18.17 17.27 17.91 16.0M
2021-08-18 17.36 17.98 17.11 17.47 13.1M
2021-08-17 17.57 18.30 17.02 17.63 19.3M
2021-08-16 18.54 18.54 17.40 17.44 20.5M
2021-08-13 18.55 19.19 18.45 18.59 16.6M
2021-08-12 18.63 18.84 18.41 18.72 18.6M
2021-08-11 19.02 19.15 18.42 18.69 26.1M
2021-08-10 18.99 19.94 18.86 19.27 31.3M
2021-08-09 19.69 20.18 19.21 19.22 23.1M
2021-08-06 19.56 19.79 18.90 19.70 33.6M
2021-08-05 19.00 20.58 18.83 19.78 51.3M
2021-08-04 18.60 19.32 18.60 18.95 22.3M
2021-08-03 19.05 19.77 18.52 18.75 29.7M
2021-08-02 18.52 19.75 18.30 19.35 38.8M
2021-07-30 17.70 18.99 17.49 18.78 33.5M
2021-07-29 17.32 18.44 17.32 17.78 22.6M
2021-07-28 19.48 19.48 16.61 17.39 31.6M
2021-07-27 17.96 19.50 17.77 19.31 49.0M
2021-07-26 17.70 18.46 17.49 17.96 29.9M
2021-07-23 17.19 18.68 16.27 17.80 33.8M
2021-07-22 17.20 17.45 16.85 17.19 14.1M
2021-07-21 17.02 17.52 17.00 17.25 16.8M
2021-07-20 16.91 17.28 16.42 17.02 18.8M
2021-07-19 17.54 17.98 16.90 17.26 31.6M
2021-07-16 17.39 18.98 17.13 18.55 35.0M
2021-07-15 17.48 17.65 17.04 17.46 10.8M
2021-07-14 18.09 18.12 17.18 17.31 16.0M
2021-07-13 17.97 18.27 17.39 18.02 17.6M
2021-07-12 18.10 18.36 17.70 17.93 16.6M
2021-07-09 18.44 18.44 17.72 17.90 19.2M
2021-07-08 17.88 19.17 17.81 18.53 28.7M
2021-07-07 17.99 18.39 17.81 18.00 19.0M
2021-07-06 17.51 18.62 17.24 18.15 23.8M
2021-07-05 16.98 17.66 16.90 17.51 15.2M
2021-07-02 16.96 17.70 16.80 17.28 21.7M
2021-07-01 19.53 19.58 17.10 17.13 36.6M
2021-06-30 19.00 19.45 18.51 19.45 24.5M
2021-06-29 19.59 20.33 19.18 19.27 22.4M
2021-06-28 19.43 20.06 19.23 19.90 25.7M
2021-06-25 19.49 19.92 19.03 19.39 26.2M
2021-06-24 20.20 21.04 19.32 19.49 38.1M
2021-06-23 21.02 21.29 20.44 20.49 47.2M
2021-06-22 21.98 23.78 20.90 21.80 72.4M
2021-06-21 20.42 22.65 20.41 22.38 67.6M
2021-06-18 21.03 22.89 20.56 20.60 59.6M
2021-06-17 21.25 21.85 20.08 21.49 50.5M
2021-06-16 21.48 21.86 20.48 21.25 57.3M
2021-06-15 19.67 23.18 19.08 22.48 78.8M
2021-06-11 20.20 21.65 19.56 19.80 65.5M
2021-06-10 18.88 22.00 18.56 20.81 75.9M
2021-06-09 18.50 19.73 18.20 19.45 71.9M
2021-06-08 15.16 18.23 15.05 18.23 52.7M
2021-06-07 14.80 15.21 14.76 15.19 10.9M
2021-06-04 14.80 14.98 14.71 14.76 6.3M
2021-06-03 14.78 15.13 14.63 14.75 9.8M
2021-06-02 15.15 15.32 14.60 14.62 12.2M
2021-06-01 15.46 15.46 15.09 15.15 11.6M
2021-05-31 14.95 15.54 14.95 15.50 15.7M
2021-05-28 15.21 15.50 14.94 15.15 12.6M
2021-05-27 15.36 15.42 15.11 15.21 11.0M
2021-05-26 15.08 15.75 15.02 15.33 19.5M
2021-05-25 14.73 15.25 14.56 15.01 15.9M
2021-05-24 14.63 14.99 14.48 14.81 10.0M
2021-05-21 15.02 15.10 14.54 14.62 11.5M
2021-05-20 14.87 15.29 14.81 14.84 14.8M
2021-05-19 14.85 15.48 14.80 14.97 16.5M
2021-05-18 14.41 15.46 14.30 15.00 21.4M
2021-05-17 15.00 15.04 14.38 14.44 19.5M
2021-05-14 13.91 15.39 13.82 15.04 28.5M
2021-05-13 12.79 15.00 12.76 14.04 20.9M
2021-05-12 12.81 12.95 12.71 12.86 4.5M
2021-05-11 12.22 12.96 12.16 12.94 8.1M
2021-05-10 12.18 12.36 12.06 12.28 3.2M
2021-05-07 12.26 12.36 12.19 12.22 2.8M
2021-05-06 12.19 12.44 12.19 12.25 3.4M
2021-04-30 12.68 12.73 12.14 12.16 6.7M
2021-04-29 12.64 12.85 12.57 12.72 4.4M
2021-04-28 12.87 12.87 12.64 12.68 4.7M
2021-04-27 13.40 13.45 12.80 12.90 6.6M
2021-04-26 13.54 13.64 13.34 13.40 4.6M
2021-04-23 13.96 13.96 13.55 13.56 7.1M
2021-04-22 14.00 14.14 13.97 14.00 2.9M
2021-04-21 14.20 14.20 13.95 13.97 5.0M
2021-04-20 14.24 14.55 14.12 14.34 6.2M
2021-04-19 14.04 14.27 14.00 14.23 4.0M
2021-04-16 13.82 14.08 13.78 14.02 3.2M
2021-04-15 13.98 13.99 13.70 13.82 3.7M
2021-04-14 13.91 13.99 13.88 13.99 3.2M
2021-04-13 13.95 14.06 13.86 13.92 3.4M
2021-04-12 14.60 14.60 13.99 14.00 8.6M
2021-04-09 14.82 14.97 14.68 14.73 4.0M
2021-04-08 14.90 15.15 14.71 14.83 5.6M
2021-04-07 15.11 15.18 14.82 14.94 5.6M
2021-04-06 14.94 15.30 14.86 15.15 7.4M
2021-04-02 14.84 14.95 14.71 14.84 4.4M
2021-04-01 14.92 15.06 14.73 14.84 4.8M
2021-03-31 15.24 15.24 14.89 14.91 7.9M
2021-03-30 14.64 15.46 14.58 15.40 15.5M
2021-03-29 14.51 14.77 14.51 14.66 5.5M
2021-03-26 14.35 14.48 14.29 14.46 4.0M
2021-03-25 14.49 14.57 14.22 14.29 3.7M
2021-03-24 14.51 14.68 14.27 14.33 5.1M
2021-03-23 14.73 14.92 14.55 14.57 6.1M
2021-03-22 14.89 14.97 14.66 14.83 6.8M
2021-03-19 14.30 14.90 14.28 14.72 8.7M
2021-03-18 14.69 14.73 14.45 14.47 4.9M
2021-03-17 14.40 14.75 14.29 14.59 5.9M
2021-03-16 14.41 14.54 14.30 14.40 3.5M
2021-03-15 14.32 14.65 14.23 14.34 4.2M
2021-03-12 14.50 14.59 14.27 14.39 4.1M
2021-03-11 14.33 14.51 14.13 14.49 4.5M
2021-03-10 14.59 14.70 14.16 14.22 5.0M
2021-03-09 15.40 15.40 14.00 14.43 9.7M
2021-03-08 16.00 16.05 15.29 15.52 10.0M
2021-03-05 15.60 15.95 15.31 15.93 7.8M
2021-03-04 15.70 16.05 15.51 15.59 8.5M
2021-03-03 15.64 15.84 15.47 15.75 5.2M
2021-03-02 16.01 16.09 15.52 15.70 7.1M
2021-03-01 15.47 15.95 15.37 15.93 8.1M
2021-02-26 15.61 15.85 15.35 15.49 6.3M
2021-02-25 15.90 16.15 15.62 15.69 7.8M
2021-02-24 16.08 16.21 15.71 15.86 10.1M
2021-02-23 15.39 16.31 15.09 16.06 15.9M
2021-02-22 15.88 16.34 15.50 15.55 12.3M
2021-02-19 15.16 15.74 15.07 15.71 9.0M
2021-02-18 14.61 15.39 14.60 15.06 8.9M
2021-02-10 14.31 14.55 14.24 14.53 5.4M
2021-02-09 14.00 14.47 13.92 14.38 6.8M
2021-02-08 14.26 14.40 13.85 13.98 5.4M
2021-02-05 14.54 14.98 14.15 14.16 5.7M
2021-02-04 14.67 14.93 14.13 14.45 7.8M
2021-02-03 15.37 15.39 14.63 14.66 7.1M
2021-02-02 15.10 15.45 14.92 15.36 7.8M
2021-02-01 14.99 15.21 14.83 15.08 5.7M
2021-01-29 15.45 15.55 14.52 14.95 9.9M
2021-01-28 15.74 16.00 15.23 15.28 8.2M
2021-01-27 15.75 16.00 15.64 15.92 6.8M
2021-01-26 16.62 16.62 15.74 15.82 12.4M
2021-01-25 17.38 17.70 16.56 16.64 12.1M
2021-01-22 18.02 18.02 17.18 17.23 15.3M
2021-01-21 17.80 18.16 17.70 18.11 10.6M
2021-01-20 18.15 18.22 17.86 17.90 8.2M
2021-01-19 18.28 18.28 17.91 18.03 7.5M
2021-01-18 17.98 18.33 17.90 18.20 7.6M
2021-01-15 17.78 18.27 17.62 17.98 8.8M
2021-01-14 18.82 18.87 17.91 17.94 16.5M
2021-01-13 19.32 19.40 18.70 18.88 10.6M
2021-01-12 18.80 19.69 18.60 19.29 11.4M
2021-01-11 19.32 19.79 18.80 18.90 12.0M
2021-01-08 20.02 20.18 19.35 19.37 13.1M
2021-01-07 20.71 20.79 20.02 20.26 17.7M
2021-01-06 19.82 21.68 19.40 20.91 28.4M
2021-01-05 20.12 20.38 19.70 19.95 16.1M
2021-01-04 19.74 20.30 19.72 20.00 17.0M