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 44.90 45.24 44.76 44.80 115.3K
09:35 44.80 44.99 44.76 44.88 38.9K
09:40 44.99 45.47 44.87 45.45 93.4K
09:45 45.43 45.95 45.42 45.84 140.5K
09:50 45.70 45.80 45.38 45.72 77.9K
09:55 45.72 45.74 45.45 45.61 12.8K
10:00 45.61 45.61 45.46 45.59 12.3K
10:05 45.55 45.72 45.55 45.69 16.7K
10:10 45.64 45.65 45.46 45.50 9.6K
10:15 45.50 45.70 45.48 45.64 14.6K
10:20 45.64 45.64 45.41 45.41 19.6K
10:25 45.41 45.59 45.38 45.48 11.6K
10:30 45.49 45.68 45.49 45.68 15.7K
10:35 45.68 45.79 45.66 45.74 17.1K
10:40 45.67 45.80 45.62 45.80 23.7K
10:45 45.79 45.88 45.73 45.76 33.9K
10:50 45.74 45.74 45.70 45.72 9.9K
10:55 45.69 45.78 45.67 45.77 9.2K
11:00 45.75 45.78 45.51 45.60 31.1K
11:05 45.51 45.69 45.51 45.59 9.6K
11:10 45.58 45.60 45.56 45.60 9.5K
11:15 45.59 45.61 45.50 45.50 11.3K
11:20 45.50 45.50 45.20 45.37 17.8K
11:25 45.34 45.35 45.20 45.31 9.6K
11:30 45.37 45.37 45.37 45.37 0.4K
13:00 45.37 45.38 45.03 45.09 24.5K
13:05 45.09 45.15 45.04 45.12 11.6K
13:10 45.13 45.13 45.04 45.07 6.4K
13:15 45.05 45.12 45.01 45.02 21.0K
13:20 45.03 45.20 45.02 45.15 10.5K
13:25 45.13 45.19 45.10 45.14 5.6K
13:30 45.17 45.17 45.02 45.07 10.1K
13:35 45.07 45.09 45.03 45.06 9.6K
13:40 45.03 45.03 44.90 44.90 11.2K
13:45 44.92 44.97 44.90 44.97 10.6K
13:50 44.98 45.00 44.97 45.00 7.1K
13:55 44.98 44.98 44.90 44.96 10.9K
14:00 44.93 45.00 44.90 44.92 13.5K
14:05 44.96 45.21 44.96 45.20 20.4K
14:10 45.15 45.24 45.12 45.15 7.9K
14:15 45.21 45.22 45.07 45.20 3.1K
14:20 45.19 45.19 45.13 45.15 1.5K
14:25 45.15 45.16 45.11 45.11 5.5K
14:30 45.15 45.15 45.01 45.02 12.7K
14:35 45.08 45.11 45.03 45.05 6.3K
14:40 45.04 45.07 45.01 45.06 15.5K
14:45 45.05 45.06 44.98 45.01 18.1K
14:50 45.01 45.04 44.98 45.04 22.5K
14:55 45.06 45.06 45.00 45.00 8.8K
15:40 45.25 45.25 45.25 45.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available