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 40.16 40.18 39.60 39.62 68.7K
09:35 39.61 39.79 39.51 39.79 36.3K
09:40 39.70 39.78 39.55 39.56 21.7K
09:45 39.57 39.87 39.57 39.69 25.1K
09:50 39.69 39.80 39.69 39.79 7.9K
09:55 39.78 39.78 39.59 39.60 30.0K
10:00 39.60 39.70 39.58 39.69 55.3K
10:05 39.69 39.82 39.66 39.76 10.0K
10:10 39.78 39.85 39.67 39.78 6.4K
10:15 39.73 39.85 39.73 39.80 10.1K
10:20 39.85 39.89 39.78 39.78 9.9K
10:25 39.78 39.87 39.70 39.87 9.7K
10:30 39.82 40.02 39.77 39.94 34.2K
10:35 39.92 39.96 39.83 39.83 5.5K
10:40 39.80 39.85 39.78 39.81 4.3K
10:45 39.80 39.85 39.78 39.83 12.9K
10:50 39.85 39.87 39.79 39.79 7.7K
10:55 39.88 39.95 39.88 39.92 13.6K
11:00 39.92 39.92 39.86 39.86 4.7K
11:05 39.87 39.94 39.87 39.91 5.8K
11:10 39.90 39.90 39.83 39.87 5.6K
11:15 39.84 39.84 39.79 39.80 6.5K
11:20 39.80 39.81 39.80 39.80 6.5K
11:25 39.81 39.87 39.80 39.87 5.9K
13:00 39.83 39.83 39.66 39.66 12.9K
13:05 39.70 39.70 39.62 39.68 10.6K
13:10 39.70 39.70 39.58 39.58 13.5K
13:15 39.57 39.69 39.57 39.63 6.7K
13:20 39.64 39.64 39.60 39.63 6.4K
13:25 39.62 39.64 39.62 39.64 1.3K
13:30 39.65 39.68 39.63 39.63 7.5K
13:35 39.65 39.76 39.65 39.76 13.2K
13:40 39.76 39.82 39.76 39.82 8.5K
13:45 39.77 39.86 39.76 39.86 8.9K
13:50 39.86 39.86 39.82 39.84 8.2K
13:55 39.83 39.89 39.73 39.73 22.6K
14:00 39.72 39.80 39.72 39.80 3.2K
14:05 39.80 39.82 39.77 39.82 4.1K
14:10 39.84 39.84 39.80 39.83 5.0K
14:15 39.84 39.84 39.79 39.79 7.1K
14:20 39.80 39.80 39.76 39.77 3.0K
14:25 39.77 39.77 39.75 39.77 12.3K
14:30 39.77 39.82 39.76 39.79 14.1K
14:35 39.79 39.80 39.76 39.76 13.1K
14:40 39.77 39.77 39.61 39.64 16.2K
14:45 39.67 39.80 39.67 39.79 14.7K
14:50 39.73 39.76 39.70 39.71 25.0K
14:55 39.71 39.78 39.70 39.77 14.1K
15:40 39.82 39.82 39.82 39.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available