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 40.22 40.22 39.80 40.08 61.7K
09:35 40.10 40.10 39.80 39.80 35.2K
09:40 39.80 40.08 39.76 40.08 27.3K
09:45 40.08 40.08 39.80 39.96 25.5K
09:50 39.90 40.24 39.90 40.16 19.2K
09:55 40.17 40.28 40.12 40.17 22.7K
10:00 40.17 40.19 40.03 40.08 14.1K
10:05 40.07 40.12 39.90 39.93 17.3K
10:10 39.93 40.04 39.89 39.90 12.4K
10:15 39.90 40.04 39.77 39.95 54.3K
10:20 39.91 39.99 39.83 39.83 33.8K
10:25 39.81 39.90 39.81 39.88 15.9K
10:30 39.88 40.00 39.88 39.94 17.3K
10:35 39.98 40.00 39.90 39.91 8.8K
10:40 39.91 39.91 39.85 39.86 9.1K
10:45 39.86 39.87 39.80 39.80 11.0K
10:50 39.83 39.89 39.83 39.86 5.9K
10:55 39.82 39.86 39.80 39.80 8.3K
11:00 39.80 39.81 39.68 39.77 29.3K
11:05 39.77 39.85 39.76 39.84 9.1K
11:10 39.84 39.85 39.82 39.85 1.7K
11:15 39.85 39.87 39.80 39.87 2.1K
11:20 39.87 39.87 39.81 39.81 2.0K
11:25 39.82 39.85 39.82 39.82 3.3K
13:00 39.82 39.85 39.77 39.82 18.9K
13:05 39.80 39.80 39.71 39.75 19.9K
13:10 39.76 39.76 39.72 39.75 10.1K
13:15 39.79 39.79 39.71 39.72 13.4K
13:20 39.71 39.71 39.52 39.62 44.9K
13:25 39.58 39.79 39.58 39.79 9.2K
13:30 39.71 39.85 39.71 39.81 6.4K
13:35 39.77 39.77 39.69 39.69 5.8K
13:40 39.69 39.79 39.69 39.72 9.9K
13:45 39.78 39.78 39.64 39.64 9.1K
13:50 39.64 39.70 39.60 39.62 5.9K
13:55 39.63 39.68 39.63 39.68 2.9K
14:00 39.67 39.72 39.66 39.66 5.6K
14:05 39.68 39.72 39.66 39.72 9.2K
14:10 39.72 39.72 39.64 39.65 6.3K
14:15 39.71 39.71 39.64 39.67 7.2K
14:20 39.69 39.77 39.65 39.77 10.5K
14:25 39.77 39.78 39.72 39.72 14.2K
14:30 39.73 39.84 39.73 39.81 12.2K
14:35 39.81 39.85 39.79 39.85 23.8K
14:40 39.85 39.86 39.79 39.79 14.0K
14:45 39.79 39.79 39.67 39.67 20.6K
14:50 39.74 39.80 39.69 39.80 16.4K
14:55 39.75 39.79 39.66 39.71 11.7K
15:40 39.72 39.72 39.72 39.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available