Zhuhai Kles Tech

301314
🏛️ china →
42.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.30 39.97 39.16 39.40 108.4K
09:35 39.39 40.60 39.28 40.17 216.2K
09:40 40.17 40.42 39.92 39.96 125.0K
09:45 40.01 40.40 40.01 40.31 75.5K
09:50 40.30 40.77 40.12 40.75 119.4K
09:55 40.58 40.82 40.28 40.28 86.4K
10:00 40.28 40.40 40.12 40.12 34.1K
10:05 40.12 40.20 39.97 39.99 72.5K
10:10 39.99 40.14 39.99 40.05 5.0K
10:15 40.05 40.05 39.91 40.00 27.6K
10:20 40.00 40.13 39.87 40.04 36.6K
10:25 40.02 40.13 39.97 39.97 4.4K
10:30 39.97 40.07 39.97 40.04 5.0K
10:35 40.05 40.08 40.03 40.03 4.7K
10:40 40.04 40.08 39.95 39.95 7.1K
10:45 39.95 40.10 39.95 40.07 17.4K
10:50 40.08 40.10 40.06 40.10 4.4K
10:55 40.09 40.12 40.01 40.01 15.7K
11:00 40.01 40.03 40.01 40.03 5.8K
11:05 39.98 39.99 39.97 39.97 13.9K
11:10 39.97 39.98 39.94 39.98 6.4K
11:15 39.92 39.99 39.92 39.93 8.2K
11:20 39.92 39.92 39.89 39.89 15.3K
11:25 39.90 40.24 39.90 40.03 22.8K
13:00 40.07 40.11 39.96 39.96 17.6K
13:05 39.93 39.97 39.90 39.96 4.1K
13:10 39.96 40.06 39.96 40.05 14.1K
13:15 40.07 40.16 39.98 40.04 14.0K
13:20 40.04 40.13 40.02 40.06 6.0K
13:25 40.07 40.07 40.00 40.00 16.5K
13:30 40.00 40.10 40.00 40.08 24.3K
13:35 40.08 40.15 40.04 40.04 25.9K
13:40 40.03 40.09 40.03 40.07 6.4K
13:45 40.08 40.39 40.07 40.30 33.4K
13:50 40.31 40.35 40.22 40.28 28.0K
13:55 40.26 40.30 40.23 40.23 14.8K
14:00 40.22 40.25 40.18 40.18 11.0K
14:05 40.19 40.25 40.19 40.25 4.0K
14:10 40.25 40.25 40.21 40.22 8.2K
14:15 40.22 40.22 40.15 40.15 19.4K
14:20 40.14 40.17 40.08 40.11 34.4K
14:25 40.09 40.11 40.02 40.02 15.8K
14:30 40.02 40.07 40.00 40.05 10.6K
14:35 40.05 40.05 40.00 40.00 13.4K
14:40 40.02 40.05 40.00 40.02 10.5K
14:45 40.01 40.05 39.90 39.90 25.8K
14:50 39.90 39.95 39.78 39.80 49.3K
14:55 39.80 39.93 39.80 39.93 12.0K
15:40 39.93 39.93 39.93 39.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available