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
2023-12-29 10.20 10.35 10.11 10.32 4.5M
2023-12-28 9.98 10.21 9.88 10.15 5.1M
2023-12-27 9.90 10.00 9.87 9.98 3.4M
2023-12-26 10.25 10.27 9.86 9.93 7.0M
2023-12-25 10.25 10.42 10.19 10.25 5.7M
2023-12-22 10.23 10.37 10.19 10.26 6.0M
2023-12-21 10.16 10.26 9.95 10.23 5.1M
2023-12-20 10.38 10.45 10.16 10.17 4.0M
2023-12-19 10.29 10.41 10.22 10.36 3.8M
2023-12-18 10.52 10.52 10.27 10.29 4.6M
2023-12-15 10.70 10.75 10.47 10.54 5.3M
2023-12-14 10.82 10.90 10.70 10.72 4.6M
2023-12-13 10.82 10.93 10.73 10.81 4.8M
2023-12-12 10.82 11.07 10.81 10.89 5.7M
2023-12-11 10.60 10.84 10.45 10.82 5.3M
2023-12-08 10.85 10.98 10.67 10.68 6.4M
2023-12-07 10.76 10.94 10.72 10.88 5.0M
2023-12-06 10.79 10.93 10.72 10.79 5.3M
2023-12-05 11.19 11.19 10.86 10.86 6.6M
2023-12-04 11.23 11.32 11.19 11.22 5.7M
2023-12-01 11.07 11.25 11.01 11.23 6.2M
2023-11-30 11.18 11.22 10.96 11.07 6.2M
2023-11-29 11.34 11.38 11.20 11.21 5.3M
2023-11-28 11.21 11.38 11.11 11.34 6.1M
2023-11-27 11.01 11.31 11.01 11.22 6.4M
2023-11-24 11.49 11.53 11.19 11.20 9.0M
2023-11-23 11.33 11.50 11.22 11.49 8.5M
2023-11-22 11.49 11.69 11.36 11.37 12.6M
2023-11-21 11.93 12.00 11.53 11.57 21.9M
2023-11-20 11.77 12.36 11.72 12.07 32.4M
2023-11-17 11.43 11.46 11.30 11.41 7.7M
2023-11-16 11.39 11.63 11.38 11.44 9.2M
2023-11-15 11.76 11.78 11.46 11.53 10.7M
2023-11-14 11.63 11.78 11.60 11.65 12.5M
2023-11-13 11.43 11.77 11.40 11.70 14.6M
2023-11-10 11.41 11.52 11.32 11.42 10.5M
2023-11-09 11.64 11.68 11.37 11.40 16.1M
2023-11-08 11.81 11.97 11.61 11.70 23.3M
2023-11-07 11.37 11.98 11.29 11.82 32.5M
2023-11-06 11.25 11.48 11.12 11.47 24.1M
2023-11-03 11.07 11.53 10.93 11.33 23.8M
2023-11-02 11.25 11.28 10.92 10.93 13.4M
2023-11-01 10.98 11.28 10.90 11.24 16.3M
2023-10-31 11.05 11.33 10.98 11.06 13.6M
2023-10-30 11.03 11.25 11.01 11.12 9.7M
2023-10-27 11.13 11.38 10.98 11.17 15.4M
2023-10-26 11.07 11.31 11.00 11.26 16.7M
2023-10-25 10.45 11.28 10.41 11.12 20.4M
2023-10-24 10.35 10.48 10.16 10.38 8.1M
2023-10-23 10.36 10.63 10.24 10.33 7.6M
2023-10-20 10.74 10.86 10.32 10.37 8.8M
2023-10-19 10.64 11.00 10.64 10.81 9.8M
2023-10-18 10.87 10.89 10.66 10.66 6.0M
2023-10-17 10.90 11.04 10.79 10.88 9.6M
2023-10-16 11.04 11.34 10.92 11.02 16.2M
2023-10-13 10.86 11.32 10.76 11.03 15.9M
2023-10-12 10.82 10.93 10.73 10.86 5.3M
2023-10-11 10.88 10.98 10.76 10.83 7.5M
2023-10-10 10.67 10.98 10.61 10.93 11.7M
2023-10-09 10.53 10.66 10.49 10.59 6.4M
2023-09-28 10.24 10.48 10.15 10.41 7.5M
2023-09-27 10.15 10.26 10.12 10.16 4.5M
2023-09-26 10.26 10.33 10.16 10.17 3.8M
2023-09-25 10.43 10.44 10.23 10.26 3.7M
2023-09-22 10.26 10.44 10.14 10.43 4.1M
2023-09-21 10.22 10.42 10.22 10.26 4.2M
2023-09-20 10.30 10.38 10.22 10.26 3.6M
2023-09-19 10.57 10.67 10.30 10.35 5.6M
2023-09-18 10.66 10.72 10.55 10.59 4.3M
2023-09-15 10.76 10.84 10.59 10.70 5.6M
2023-09-14 10.70 10.90 10.65 10.76 6.0M
2023-09-13 10.85 10.91 10.63 10.72 6.1M
2023-09-12 10.91 11.05 10.84 10.89 7.0M
2023-09-11 11.08 11.14 10.89 10.95 10.2M
2023-09-08 10.60 11.11 10.59 11.08 15.1M
2023-09-07 10.87 11.00 10.69 10.73 12.1M
2023-09-06 10.29 10.93 10.22 10.90 19.1M
2023-09-05 10.31 10.42 10.25 10.32 4.4M
2023-09-04 10.25 10.34 10.18 10.34 4.4M
2023-09-01 10.25 10.25 10.06 10.18 3.5M
2023-08-31 10.20 10.26 10.09 10.15 4.3M
2023-08-30 10.24 10.39 10.17 10.26 6.1M
2023-08-29 9.91 10.24 9.90 10.18 6.1M
2023-08-28 10.43 10.52 9.86 9.93 6.3M
2023-08-25 10.10 10.10 9.82 9.95 5.5M
2023-08-24 10.25 10.33 10.00 10.06 6.7M
2023-08-23 10.52 10.55 10.24 10.26 6.8M
2023-08-22 10.49 10.78 10.30 10.62 8.0M
2023-08-21 10.59 10.87 10.40 10.43 8.3M
2023-08-18 10.82 11.04 10.62 10.62 10.3M
2023-08-17 10.22 10.95 10.20 10.90 15.5M
2023-08-16 10.55 10.55 10.23 10.23 8.5M
2023-08-15 11.09 11.09 10.52 10.60 10.7M
2023-08-14 10.83 11.10 10.72 11.05 11.7M
2023-08-11 10.78 11.06 10.77 10.91 12.0M
2023-08-10 10.67 10.91 10.67 10.76 5.1M
2023-08-09 10.70 11.05 10.56 10.80 9.4M
2023-08-08 10.61 10.67 10.48 10.56 3.6M
2023-08-07 10.70 10.70 10.54 10.63 3.1M
2023-08-04 10.64 10.74 10.61 10.70 4.0M
2023-08-03 10.64 10.70 10.60 10.64 3.3M
2023-08-02 10.76 10.81 10.65 10.68 3.2M
2023-08-01 10.92 10.92 10.74 10.75 4.4M
2023-07-31 10.79 10.94 10.79 10.92 5.2M
2023-07-28 10.71 10.83 10.58 10.78 6.8M
2023-07-27 10.61 10.99 10.61 10.78 9.2M
2023-07-26 10.69 10.74 10.54 10.58 3.9M
2023-07-25 10.72 10.75 10.61 10.75 4.1M
2023-07-24 10.45 10.65 10.41 10.63 4.1M
2023-07-21 10.55 10.63 10.45 10.46 4.5M
2023-07-20 10.96 10.99 10.58 10.59 8.5M
2023-07-19 11.14 11.18 10.85 10.97 7.6M
2023-07-18 11.24 11.30 11.09 11.15 7.1M
2023-07-17 10.81 11.39 10.72 11.27 17.2M
2023-07-14 10.73 10.87 10.72 10.85 5.2M
2023-07-13 10.68 10.88 10.68 10.79 6.0M
2023-07-12 11.21 11.21 10.73 10.75 13.6M
2023-07-11 11.16 11.40 11.16 11.18 9.6M
2023-07-10 11.16 11.34 11.12 11.17 7.7M
2023-07-07 11.43 11.46 11.11 11.25 16.0M
2023-07-06 11.35 11.78 11.30 11.59 24.3M
2023-07-05 11.25 11.47 11.13 11.33 13.7M
2023-07-04 11.07 11.34 11.07 11.26 8.3M
2023-07-03 11.16 11.29 11.10 11.11 8.9M
2023-06-30 11.26 11.36 11.18 11.18 9.5M
2023-06-29 11.14 11.31 11.08 11.19 9.4M
2023-06-28 11.39 11.39 10.94 11.15 12.9M
2023-06-27 11.31 11.48 11.12 11.45 15.2M
2023-06-26 11.26 11.60 11.15 11.49 23.1M
2023-06-21 11.25 11.42 11.11 11.24 14.3M
2023-06-20 11.10 11.60 11.10 11.33 20.3M
2023-06-19 10.97 11.29 10.96 11.10 11.9M
2023-06-16 10.90 11.13 10.86 11.01 9.6M
2023-06-15 11.07 11.22 10.89 10.92 11.2M
2023-06-14 11.51 11.54 11.08 11.09 20.9M
2023-06-13 11.00 11.24 10.80 11.18 16.0M
2023-06-12 10.87 11.03 10.74 10.95 13.9M
2023-06-09 10.55 11.22 10.40 10.95 22.1M
2023-06-08 10.47 10.49 10.18 10.36 6.5M
2023-06-07 10.32 10.49 10.10 10.44 9.6M
2023-06-06 10.55 10.93 10.47 10.48 15.4M
2023-06-05 10.64 10.72 10.54 10.56 5.4M
2023-06-02 10.75 10.83 10.60 10.63 7.0M
2023-06-01 10.53 10.80 10.45 10.74 8.0M
2023-05-31 10.51 10.75 10.45 10.64 6.7M
2023-05-30 10.51 10.56 10.32 10.53 5.8M
2023-05-29 10.68 10.75 10.52 10.55 5.8M
2023-05-26 10.63 10.69 10.44 10.60 8.0M
2023-05-25 10.52 11.02 10.50 10.72 16.4M
2023-05-24 10.40 10.56 10.37 10.43 4.2M
2023-05-23 10.65 10.65 10.41 10.42 5.3M
2023-05-22 10.72 10.72 10.55 10.65 5.6M
2023-05-19 10.64 10.84 10.53 10.69 8.7M
2023-05-18 10.54 10.67 10.48 10.63 8.6M
2023-05-17 10.12 10.67 10.10 10.60 14.1M
2023-05-16 10.25 10.27 10.11 10.11 3.7M
2023-05-15 10.02 10.27 9.97 10.25 4.9M
2023-05-12 10.12 10.25 10.06 10.07 4.0M
2023-05-11 10.22 10.30 10.12 10.20 5.1M
2023-05-10 10.21 10.36 10.13 10.28 4.5M
2023-05-09 10.45 10.63 10.22 10.24 8.6M
2023-05-08 10.20 10.56 10.15 10.56 10.1M
2023-05-05 10.22 10.36 10.10 10.20 5.7M
2023-05-04 10.27 10.47 10.22 10.30 6.1M
2023-04-28 10.14 10.34 10.13 10.31 6.4M
2023-04-27 9.84 10.24 9.84 10.17 8.2M
2023-04-26 9.99 10.19 9.94 9.99 7.5M
2023-04-25 10.25 10.34 9.78 9.98 12.3M
2023-04-24 10.63 10.79 10.28 10.36 12.1M
2023-04-21 10.83 11.21 10.62 10.64 14.7M
2023-04-20 11.13 11.25 10.79 10.85 11.0M
2023-04-19 11.04 11.28 10.96 11.18 11.6M
2023-04-18 10.96 11.16 10.76 11.05 11.8M
2023-04-17 10.90 11.31 10.69 11.12 15.6M
2023-04-14 11.07 11.15 10.83 10.88 9.6M
2023-04-13 11.31 11.33 11.02 11.07 9.8M
2023-04-12 11.17 11.43 11.12 11.35 9.2M
2023-04-11 11.13 11.25 11.05 11.14 8.8M
2023-04-10 11.66 11.75 11.18 11.20 12.6M
2023-04-07 11.61 11.66 11.35 11.45 11.1M
2023-04-06 11.75 11.76 11.55 11.59 15.8M
2023-04-04 11.34 11.84 11.23 11.80 26.4M
2023-04-03 11.11 11.37 11.10 11.33 9.5M
2023-03-31 11.18 11.25 11.08 11.20 7.2M
2023-03-30 11.35 11.44 11.11 11.16 10.3M
2023-03-29 11.60 11.64 11.19 11.35 13.8M
2023-03-28 11.68 11.75 11.48 11.61 12.7M
2023-03-27 11.79 11.84 11.49 11.78 15.3M
2023-03-24 11.70 11.81 11.54 11.77 19.0M
2023-03-23 11.29 11.94 11.23 11.77 24.6M
2023-03-22 11.32 11.46 11.21 11.40 14.9M
2023-03-21 11.12 11.50 11.12 11.34 21.7M
2023-03-20 11.13 11.27 10.96 11.02 10.3M
2023-03-17 11.08 11.23 10.95 11.11 10.1M
2023-03-16 11.30 11.33 10.92 10.97 14.1M
2023-03-15 11.24 11.46 11.16 11.38 13.9M
2023-03-14 11.30 11.51 11.06 11.21 14.9M
2023-03-13 11.30 11.49 11.20 11.37 11.2M
2023-03-10 11.60 11.72 11.31 11.34 15.3M
2023-03-09 11.74 11.86 11.55 11.70 20.6M
2023-03-08 11.05 11.96 11.04 11.87 38.1M
2023-03-07 11.40 11.46 11.06 11.06 18.0M
2023-03-06 11.69 11.76 11.40 11.42 17.8M
2023-03-03 11.80 11.81 11.43 11.66 18.6M
2023-03-02 11.71 11.96 11.62 11.79 20.8M
2023-03-01 11.73 11.85 11.50 11.81 26.0M
2023-02-28 12.00 12.15 11.69 11.94 30.9M
2023-02-27 12.18 12.58 11.85 12.29 47.8M
2023-02-24 11.40 12.68 11.39 12.15 56.2M
2023-02-23 11.30 11.44 11.11 11.31 20.7M
2023-02-22 11.09 11.65 11.04 11.34 33.0M
2023-02-21 10.71 11.34 10.66 11.26 36.0M
2023-02-20 10.90 10.90 10.54 10.71 20.5M
2023-02-17 10.40 11.14 10.33 10.90 28.2M
2023-02-16 10.72 10.78 10.28 10.39 13.1M
2023-02-15 10.65 10.82 10.55 10.76 10.2M
2023-02-14 10.69 10.84 10.58 10.64 13.7M
2023-02-13 10.68 11.07 10.67 10.81 22.9M
2023-02-10 10.60 10.67 10.45 10.49 9.3M
2023-02-09 10.41 10.75 10.35 10.64 16.7M
2023-02-08 10.40 10.56 10.28 10.42 10.1M
2023-02-07 10.42 10.46 10.29 10.40 9.2M
2023-02-06 10.48 10.55 10.35 10.42 11.0M
2023-02-03 10.20 10.59 10.15 10.47 15.2M
2023-02-02 10.31 10.50 10.25 10.25 12.6M
2023-02-01 10.24 10.37 10.15 10.35 10.6M
2023-01-31 10.04 10.24 10.00 10.24 10.7M
2023-01-30 9.90 10.21 9.90 10.11 14.1M
2023-01-20 9.77 9.90 9.72 9.85 8.3M
2023-01-19 9.50 9.78 9.46 9.77 11.0M
2023-01-18 9.59 9.59 9.46 9.56 3.6M
2023-01-17 9.50 9.59 9.46 9.51 4.5M
2023-01-16 9.36 9.54 9.34 9.51 6.2M
2023-01-13 9.22 9.45 9.18 9.36 5.2M
2023-01-12 9.30 9.46 9.23 9.25 4.9M
2023-01-11 9.40 9.44 9.23 9.23 4.9M
2023-01-10 9.44 9.45 9.34 9.39 3.7M
2023-01-09 9.44 9.52 9.40 9.44 4.1M
2023-01-06 9.56 9.58 9.42 9.44 4.9M
2023-01-05 9.55 9.59 9.47 9.54 4.0M
2023-01-04 9.55 9.62 9.48 9.57 5.4M
2023-01-03 9.27 9.57 9.27 9.55 6.9M