Zhejiang Tailin

300813
🏛️ china →
34.06
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
2022-12-30 36.72 36.94 35.47 35.74 3.1M
2022-12-29 36.86 37.25 36.15 36.72 3.2M
2022-12-28 37.69 38.14 36.60 36.70 3.6M
2022-12-27 39.27 39.27 36.69 37.37 5.4M
2022-12-26 40.15 40.77 39.00 39.23 4.2M
2022-12-23 40.77 41.16 39.46 40.77 4.8M
2022-12-22 42.31 42.88 40.68 40.75 4.8M
2022-12-21 43.64 44.49 42.25 42.49 5.7M
2022-12-20 43.71 45.18 42.69 43.62 6.8M
2022-12-19 46.92 48.31 45.39 45.72 6.0M
2022-12-16 47.89 48.79 46.31 46.39 6.9M
2022-12-15 47.92 48.62 46.47 47.74 6.0M
2022-12-14 50.01 50.39 46.92 47.19 7.9M
2022-12-13 52.31 53.83 48.92 50.70 9.9M
2022-12-12 56.32 58.45 53.85 55.23 10.5M
2022-12-09 53.69 58.69 51.69 54.10 13.1M
2022-12-08 49.00 53.52 48.74 52.96 13.3M
2022-12-07 47.69 50.99 46.68 50.15 10.9M
2022-12-06 57.69 57.83 47.55 48.36 14.5M
2022-12-05 61.54 61.54 55.39 56.39 11.4M
2022-12-02 59.52 64.04 58.40 61.31 13.4M
2022-12-01 63.92 64.00 54.52 59.39 13.2M
2022-11-30 61.54 66.83 59.24 65.45 14.5M
2022-11-29 53.40 64.06 53.35 64.06 19.2M
2022-11-28 46.15 53.39 46.15 53.39 12.7M
2022-11-25 46.54 46.92 43.46 44.49 7.1M
2022-11-24 44.42 48.10 43.09 47.85 9.6M
2022-11-23 46.92 48.46 43.49 43.85 8.0M
2022-11-22 52.31 52.94 45.92 47.77 9.3M
2022-11-21 47.29 54.51 45.23 53.85 11.7M
2022-11-18 47.51 51.07 46.15 49.39 9.2M
2022-11-17 45.39 50.00 44.92 47.46 9.4M
2022-11-16 47.03 48.15 43.12 46.15 11.7M
2022-11-15 38.97 46.58 38.49 46.58 15.0M
2022-11-14 35.78 41.06 34.62 38.82 11.3M
2022-11-11 41.84 42.83 33.49 37.31 13.2M
2022-11-10 41.92 44.01 37.79 41.84 12.7M
2022-11-09 36.45 40.77 35.39 40.59 11.0M
2022-11-08 32.31 38.05 31.38 36.37 10.2M
2022-11-07 32.12 33.59 31.55 31.71 6.1M
2022-11-04 30.09 32.45 29.55 31.99 6.5M
2022-11-03 29.62 30.22 29.16 29.83 3.7M
2022-11-02 27.66 32.31 27.55 30.36 6.6M
2022-11-01 27.33 28.23 26.65 27.98 2.5M
2022-10-31 27.69 28.41 27.45 27.75 1.7M
2022-10-28 28.77 29.21 27.55 27.82 2.1M
2022-10-27 28.88 29.65 28.15 29.22 2.8M
2022-10-26 28.15 29.50 27.73 29.07 2.9M
2022-10-25 28.85 28.92 27.39 28.04 2.4M
2022-10-24 29.69 29.99 28.46 28.78 3.0M
2022-10-21 30.10 30.45 28.77 29.73 3.9M
2022-10-20 30.39 33.69 30.37 30.63 7.5M
2022-10-19 29.92 31.38 28.49 31.18 6.7M
2022-10-18 29.63 30.68 28.90 30.12 4.6M
2022-10-17 29.63 31.07 29.31 29.83 5.1M
2022-10-14 29.62 31.39 29.26 30.17 5.9M
2022-10-13 29.46 30.29 28.78 29.08 4.3M
2022-10-12 29.29 29.75 28.06 29.69 4.0M
2022-10-11 29.88 30.38 28.92 30.06 4.7M
2022-10-10 28.05 30.89 27.71 29.84 6.9M
2022-09-30 28.33 29.43 26.97 26.97 3.8M
2022-09-29 28.55 29.91 27.70 28.54 4.7M
2022-09-28 26.92 29.54 26.62 28.56 6.4M
2022-09-27 27.40 27.40 26.25 27.15 3.5M
2022-09-26 27.69 27.69 26.69 27.15 5.5M
2022-09-23 25.08 28.35 24.14 28.35 7.8M
2022-09-22 23.45 23.95 23.35 23.63 0.6M
2022-09-21 23.76 23.89 23.16 23.76 0.5M
2022-09-20 23.57 23.85 23.36 23.70 0.4M
2022-09-19 23.65 23.68 23.15 23.32 0.5M
2022-09-16 24.41 24.61 23.59 23.65 0.7M
2022-09-15 25.25 25.33 24.03 24.40 1.1M
2022-09-14 25.32 25.56 25.00 25.17 0.8M
2022-09-13 25.54 25.98 25.31 25.72 1.2M
2022-09-09 25.18 25.64 24.62 25.49 1.2M
2022-09-08 24.89 25.15 24.62 24.94 0.8M
2022-09-07 25.13 25.30 24.82 24.85 0.8M
2022-09-06 25.58 25.81 24.92 25.29 1.1M
2022-09-05 26.15 26.41 25.39 25.57 1.2M
2022-09-02 25.60 26.29 24.82 26.27 1.5M
2022-09-01 25.62 25.92 25.29 25.35 0.8M
2022-08-31 26.46 26.50 24.86 25.61 1.5M
2022-08-30 26.90 27.09 25.98 26.40 1.2M
2022-08-29 26.78 27.11 26.39 26.87 1.2M
2022-08-26 26.77 27.62 26.77 27.24 1.1M
2022-08-25 27.04 27.29 25.99 26.77 1.0M
2022-08-24 28.35 28.35 26.93 26.98 1.3M
2022-08-23 27.78 28.37 27.55 28.35 1.0M
2022-08-22 28.23 28.38 27.85 28.00 0.8M
2022-08-19 29.58 29.72 28.37 28.39 1.4M
2022-08-18 28.47 29.90 28.11 29.58 2.1M
2022-08-17 28.88 28.88 28.46 28.58 0.8M
2022-08-16 28.59 28.84 28.52 28.73 0.8M
2022-08-15 28.52 28.72 28.11 28.55 0.9M
2022-08-12 29.22 29.22 28.46 28.49 0.9M
2022-08-11 28.69 28.95 28.36 28.92 1.0M
2022-08-10 28.53 28.75 28.25 28.42 1.0M
2022-08-09 28.84 28.85 28.31 28.50 0.9M
2022-08-08 27.90 28.95 27.78 28.85 1.7M
2022-08-05 27.53 27.98 27.39 27.90 0.9M
2022-08-04 27.46 28.12 27.00 27.69 1.2M
2022-08-03 28.45 28.99 27.32 27.39 1.9M
2022-08-02 29.03 29.03 26.64 27.30 2.1M
2022-08-01 29.09 29.31 28.54 29.22 1.1M
2022-07-29 29.79 30.08 29.06 29.09 1.3M
2022-07-28 29.28 30.27 29.28 29.85 1.5M
2022-07-27 30.67 30.85 29.54 29.69 1.4M
2022-07-26 29.75 29.75 29.00 29.49 0.9M
2022-07-25 29.41 30.15 29.24 29.77 1.3M
2022-07-22 29.70 30.27 28.94 29.42 1.4M
2022-07-21 30.00 30.65 29.92 29.92 1.5M
2022-07-20 31.49 31.50 30.02 30.32 1.9M
2022-07-19 30.55 30.58 29.82 30.21 1.2M
2022-07-18 30.07 30.46 29.49 30.39 1.8M
2022-07-15 30.59 30.77 29.70 29.85 1.7M
2022-07-14 30.46 30.91 29.92 30.55 1.6M
2022-07-13 29.93 30.61 29.49 30.31 1.5M
2022-07-12 31.30 31.63 29.63 29.70 2.2M
2022-07-11 32.15 32.61 31.15 31.63 2.1M
2022-07-08 31.75 32.69 31.60 31.76 1.8M
2022-07-07 32.08 32.17 31.39 31.59 1.3M
2022-07-06 32.21 32.51 31.31 31.96 1.4M
2022-07-05 32.50 32.81 31.29 32.00 2.6M
2022-07-04 31.09 33.51 31.09 32.46 4.4M
2022-07-01 31.44 31.66 30.81 31.02 1.6M
2022-06-30 31.18 31.82 30.69 31.30 1.9M
2022-06-29 31.85 32.77 31.00 31.02 3.1M
2022-06-28 31.81 31.85 30.55 31.85 2.0M
2022-06-27 31.93 32.79 31.45 31.80 1.9M
2022-06-24 31.69 32.29 31.42 31.65 1.5M
2022-06-23 31.51 31.92 31.31 31.72 1.0M
2022-06-22 31.93 32.15 31.44 31.51 1.3M
2022-06-21 32.31 32.89 31.56 31.90 1.7M
2022-06-20 32.55 32.95 31.79 32.31 1.9M
2022-06-17 31.61 33.25 30.89 32.32 2.4M
2022-06-16 30.22 31.74 30.22 31.62 2.4M
2022-06-15 30.06 31.05 29.71 30.31 1.8M
2022-06-14 30.89 30.89 29.28 30.08 1.9M
2022-06-13 31.28 31.52 30.42 30.89 1.8M
2022-06-10 30.58 31.64 30.45 31.28 1.5M
2022-06-09 31.72 31.72 30.68 30.69 1.6M
2022-06-08 32.62 32.62 31.22 31.69 2.3M
2022-06-07 32.50 33.22 31.92 32.66 2.7M
2022-06-06 31.69 32.47 31.46 32.14 2.2M
2022-06-02 32.32 32.82 31.39 31.75 2.0M
2022-06-01 30.55 33.23 30.55 32.39 3.1M
2022-05-31 30.70 30.89 29.87 30.73 1.7M
2022-05-30 30.36 30.99 30.15 30.65 1.5M
2022-05-27 31.17 31.73 30.59 30.81 1.6M
2022-05-26 31.07 31.75 29.91 31.18 2.3M
2022-05-25 30.50 31.77 29.75 31.09 2.4M
2022-05-24 32.92 33.63 30.59 30.59 2.8M
2022-05-23 32.62 33.31 32.22 33.05 2.5M
2022-05-20 31.84 32.99 31.25 32.22 2.5M
2022-05-19 32.31 32.31 31.23 31.78 2.2M
2022-05-18 32.85 32.96 31.62 32.30 2.3M
2022-05-17 35.10 35.10 32.08 33.00 4.5M
2022-05-16 34.84 37.02 34.54 35.00 4.5M
2022-05-13 34.93 36.02 33.51 34.19 4.1M
2022-05-12 36.49 36.49 34.26 35.22 4.8M
2022-05-11 36.42 37.20 35.58 37.03 4.8M
2022-05-10 37.35 37.98 35.40 35.82 6.6M
2022-05-09 37.02 38.72 36.06 38.01 7.0M
2022-05-06 33.76 38.89 33.69 37.00 7.7M
2022-05-05 34.18 35.67 33.84 34.99 3.6M
2022-04-29 33.51 34.90 32.76 34.12 4.1M
2022-04-28 35.33 35.33 31.65 32.99 5.5M
2022-04-27 33.59 35.34 32.93 35.03 4.1M
2022-04-26 35.69 36.06 33.89 34.14 4.5M
2022-04-25 36.04 38.56 35.19 35.34 6.5M
2022-04-22 39.96 39.96 36.01 36.43 7.4M
2022-04-21 41.66 43.62 39.34 39.89 9.4M
2022-04-20 43.75 45.42 40.43 41.66 7.5M
2022-04-19 40.86 47.11 38.26 43.27 10.5M
2022-04-18 39.81 42.55 37.86 40.06 8.2M
2022-04-15 37.73 43.32 36.06 39.99 12.4M
2022-04-14 31.49 36.83 30.82 36.83 8.5M
2022-04-13 29.75 32.36 29.04 30.69 5.9M
2022-04-12 31.91 32.69 28.85 30.71 6.6M
2022-04-11 33.36 34.04 30.56 31.15 8.7M
2022-04-08 41.01 41.01 34.91 35.10 10.5M
2022-04-07 40.86 41.59 36.12 41.01 12.7M
2022-04-06 47.14 50.95 40.64 41.59 13.4M
2022-04-01 45.74 45.74 45.74 45.74 4.6M
2022-03-31 30.77 38.12 30.77 38.12 3.9M
2022-03-30 31.99 32.47 31.54 31.76 1.1M
2022-03-29 32.70 33.19 31.44 31.67 0.9M
2022-03-28 32.72 33.25 32.05 32.55 0.9M
2022-03-25 33.71 34.79 32.91 33.10 1.0M
2022-03-24 32.94 34.13 32.78 33.94 1.2M
2022-03-23 32.40 33.64 31.84 33.36 1.2M
2022-03-22 32.94 33.56 32.30 32.42 0.8M
2022-03-21 32.29 33.41 32.23 33.20 1.3M
2022-03-18 31.89 32.44 31.49 32.11 0.8M
2022-03-17 31.25 32.94 30.41 32.08 1.3M
2022-03-16 30.67 31.97 28.85 30.73 1.5M
2022-03-15 32.53 32.93 30.53 30.56 1.9M
2022-03-14 31.73 33.75 31.01 33.06 2.2M
2022-03-11 31.25 31.64 29.81 31.49 1.2M
2022-03-10 31.19 32.37 30.53 30.86 1.4M
2022-03-09 32.02 32.02 29.47 30.67 1.5M
2022-03-08 34.15 34.31 31.40 31.81 1.9M
2022-03-07 36.06 36.30 33.66 34.14 2.3M
2022-03-04 35.77 37.64 35.34 36.99 1.3M
2022-03-03 37.28 37.28 35.83 35.89 1.3M
2022-03-02 38.46 39.09 36.76 37.06 2.2M
2022-03-01 37.09 42.02 36.48 37.75 3.7M
2022-02-28 36.02 36.30 34.22 35.44 1.4M
2022-02-25 35.03 36.30 34.63 36.04 1.9M
2022-02-24 34.89 36.75 33.89 34.57 1.7M
2022-02-23 33.94 35.82 33.76 35.31 1.4M
2022-02-22 34.86 34.86 33.28 33.70 0.9M
2022-02-21 35.14 35.14 34.24 34.81 0.6M
2022-02-18 35.09 35.09 33.85 34.63 0.5M
2022-02-17 35.10 36.05 34.62 34.79 0.8M
2022-02-16 34.78 35.47 33.65 34.71 0.8M
2022-02-15 34.04 34.40 33.22 34.14 0.6M
2022-02-14 33.02 33.99 33.02 33.59 0.7M
2022-02-11 35.55 35.58 33.12 33.58 1.4M
2022-02-10 34.96 37.02 34.75 35.44 1.7M
2022-02-09 35.36 35.89 34.71 35.10 1.5M
2022-02-08 34.04 36.11 32.55 35.37 2.8M
2022-02-07 34.22 34.57 33.18 33.36 0.8M
2022-01-28 34.62 34.62 32.84 33.65 0.9M
2022-01-27 34.80 35.00 33.46 33.74 1.0M
2022-01-26 34.54 35.34 34.09 34.44 1.4M
2022-01-25 36.42 36.79 34.08 34.43 2.1M
2022-01-24 36.11 36.95 35.79 36.24 0.9M
2022-01-21 38.44 39.55 36.30 36.53 1.7M
2022-01-20 42.08 42.08 38.58 38.84 1.4M
2022-01-19 42.32 42.45 40.63 41.22 1.7M
2022-01-18 43.89 44.23 41.97 42.48 1.6M
2022-01-17 43.27 44.55 42.69 43.34 1.5M
2022-01-14 43.00 44.41 41.64 43.82 2.4M
2022-01-13 46.64 46.64 42.50 43.26 3.8M
2022-01-12 45.52 47.60 44.56 46.55 2.0M
2022-01-11 46.45 47.12 44.33 45.53 1.9M
2022-01-10 47.76 48.94 45.75 46.45 2.2M
2022-01-07 49.56 52.39 46.06 48.40 4.4M
2022-01-06 41.06 49.27 40.44 49.27 4.8M
2022-01-05 44.60 45.26 40.51 41.06 2.9M
2022-01-04 49.38 49.42 44.67 45.05 2.3M