Aerospace Cf

600855
🏛️ china →
14.37
Last Update: 2025-09-30
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 12.34 12.54 12.20 12.30 10.5M
2022-12-29 12.35 12.78 12.20 12.21 15.0M
2022-12-28 12.32 12.74 12.16 12.40 19.0M
2022-12-27 12.31 12.79 12.13 12.23 15.4M
2022-12-26 12.11 12.50 12.00 12.37 27.6M
2022-12-23 10.75 11.85 10.72 11.85 15.8M
2022-12-22 11.00 11.13 10.76 10.77 5.0M
2022-12-21 10.87 11.44 10.82 11.05 6.9M
2022-12-20 10.93 11.06 10.85 10.91 4.2M
2022-12-19 11.43 11.53 10.80 10.94 8.9M
2022-12-16 11.41 11.93 11.18 11.48 11.1M
2022-12-15 11.46 11.55 11.35 11.50 4.0M
2022-12-14 11.55 11.68 11.42 11.45 6.3M
2022-12-13 12.01 12.05 11.56 11.61 10.4M
2022-12-12 12.15 12.61 12.01 12.07 13.4M
2022-12-09 12.43 12.49 11.94 12.03 15.0M
2022-12-08 12.82 12.87 12.36 12.47 14.3M
2022-12-07 12.21 12.64 12.15 12.56 13.9M
2022-12-06 12.40 12.49 12.12 12.32 10.0M
2022-12-05 12.00 12.64 11.98 12.51 19.9M
2022-12-02 11.92 12.18 11.82 11.94 9.4M
2022-12-01 11.78 12.04 11.71 11.86 11.1M
2022-11-30 11.87 11.94 11.58 11.67 9.3M
2022-11-29 11.70 12.00 11.68 11.87 10.0M
2022-11-28 11.48 11.87 11.31 11.74 10.1M
2022-11-25 11.90 11.90 11.47 11.53 10.8M
2022-11-24 11.93 12.08 11.71 11.88 11.4M
2022-11-23 12.11 12.13 11.75 11.79 11.3M
2022-11-22 12.50 12.65 11.93 12.04 18.5M
2022-11-21 12.86 12.94 12.41 12.62 15.9M
2022-11-18 12.95 13.25 12.61 12.62 28.1M
2022-11-17 12.65 12.80 12.37 12.57 18.8M
2022-11-16 12.80 12.95 12.51 12.55 28.7M
2022-11-15 13.38 13.68 13.01 13.15 56.3M
2022-11-14 11.94 12.87 11.81 12.87 23.1M
2022-11-11 12.08 12.26 11.50 11.70 22.0M
2022-11-10 11.73 11.99 11.67 11.71 10.3M
2022-11-09 11.78 12.15 11.61 11.87 13.6M
2022-11-08 11.70 12.06 11.41 11.78 16.4M
2022-11-07 11.93 12.14 11.67 11.76 19.1M
2022-11-04 11.37 12.26 11.20 12.07 23.4M
2022-11-03 11.45 11.45 11.18 11.26 9.8M
2022-11-02 11.29 11.99 11.20 11.52 16.7M
2022-11-01 10.85 11.48 10.85 11.35 11.6M
2022-10-31 10.31 10.97 10.31 10.92 6.4M
2022-10-28 10.82 11.01 10.45 10.50 5.6M
2022-10-27 10.99 11.17 10.86 10.89 5.8M
2022-10-26 10.70 11.10 10.65 10.95 5.8M
2022-10-25 10.95 11.05 10.61 10.72 6.7M
2022-10-24 11.14 11.38 10.96 10.98 7.1M
2022-10-21 11.07 11.21 10.93 11.12 7.2M
2022-10-20 11.28 11.30 11.02 11.12 8.3M
2022-10-19 11.08 11.31 10.97 11.19 8.8M
2022-10-18 11.10 11.28 10.82 11.13 12.3M
2022-10-17 10.88 11.28 10.75 11.06 17.0M
2022-10-14 10.17 11.19 10.17 10.94 21.3M
2022-10-13 9.95 10.28 9.95 10.17 3.7M
2022-10-12 9.61 9.98 9.60 9.96 2.0M
2022-10-11 9.71 9.71 9.52 9.68 1.2M
2022-10-10 9.80 9.87 9.63 9.66 1.8M
2022-09-30 10.10 10.13 9.80 9.81 3.1M
2022-09-29 10.09 10.42 9.94 10.06 3.9M
2022-09-28 10.30 10.70 10.00 10.00 5.3M
2022-09-27 9.90 10.30 9.89 10.24 2.4M
2022-09-26 10.10 10.14 9.83 9.86 2.5M
2022-09-23 10.41 10.53 10.07 10.16 2.4M
2022-09-22 10.21 10.55 10.20 10.38 2.8M
2022-09-21 10.28 10.36 10.01 10.33 2.1M
2022-09-20 9.99 10.51 9.93 10.21 3.2M
2022-09-19 10.11 10.19 9.78 9.91 3.2M
2022-09-16 10.43 10.52 10.08 10.11 3.4M
2022-09-15 10.85 10.87 10.30 10.40 4.6M
2022-09-14 10.74 10.90 10.69 10.79 2.0M
2022-09-13 10.73 10.90 10.73 10.86 2.7M
2022-09-09 10.70 10.80 10.65 10.72 1.6M
2022-09-08 10.79 10.81 10.69 10.73 2.3M
2022-09-07 10.73 10.81 10.64 10.76 2.4M
2022-09-06 10.72 10.82 10.64 10.76 3.0M
2022-09-05 10.77 10.95 10.59 10.79 3.6M
2022-09-02 10.46 10.77 10.45 10.72 3.1M
2022-09-01 10.51 10.66 10.44 10.46 1.9M
2022-08-31 10.69 10.72 10.40 10.51 2.4M
2022-08-30 10.59 10.77 10.56 10.69 2.4M
2022-08-29 10.47 10.66 10.28 10.65 2.7M
2022-08-26 10.62 10.70 10.52 10.55 2.5M
2022-08-25 10.57 10.66 10.48 10.60 3.1M
2022-08-24 10.92 10.98 10.53 10.59 6.7M
2022-08-23 10.94 10.97 10.87 10.91 3.7M
2022-08-22 11.05 11.07 10.86 10.93 4.0M
2022-08-19 11.35 11.35 11.01 11.03 7.2M
2022-08-18 11.38 11.43 11.22 11.31 4.6M
2022-08-17 11.61 11.61 11.33 11.43 4.9M
2022-08-16 11.18 11.88 11.18 11.58 10.6M
2022-08-15 11.42 11.42 11.08 11.22 5.9M
2022-08-12 11.61 11.68 11.41 11.43 4.5M
2022-08-11 11.43 11.68 11.41 11.65 6.4M
2022-08-10 11.45 11.64 11.39 11.51 4.5M
2022-08-09 11.50 11.52 11.32 11.49 4.1M
2022-08-08 11.29 11.53 11.20 11.51 4.7M
2022-08-05 11.19 11.37 11.10 11.33 5.7M
2022-08-04 11.39 11.47 11.03 11.19 6.8M
2022-08-03 11.04 11.69 11.04 11.31 13.1M
2022-08-02 11.60 11.68 10.78 11.05 9.8M
2022-08-01 11.46 11.59 11.30 11.41 4.4M
2022-07-29 11.56 11.60 11.40 11.44 5.2M
2022-07-28 11.41 11.59 11.34 11.56 7.6M
2022-07-27 11.11 11.44 11.09 11.35 6.1M
2022-07-26 11.09 11.19 10.88 11.14 3.3M
2022-07-25 11.24 11.39 10.94 11.02 3.7M
2022-07-22 11.39 11.47 11.17 11.26 3.5M
2022-07-21 11.39 11.53 11.34 11.36 5.4M
2022-07-20 11.17 11.63 11.07 11.50 10.6M
2022-07-19 10.81 11.18 10.77 11.07 4.8M
2022-07-18 10.86 10.87 10.62 10.81 2.8M
2022-07-15 10.72 10.85 10.54 10.55 2.9M
2022-07-14 10.72 10.92 10.65 10.80 3.0M
2022-07-13 10.80 10.90 10.78 10.83 1.8M
2022-07-12 11.04 11.07 10.80 10.80 2.9M
2022-07-11 11.20 11.22 10.98 11.08 3.1M
2022-07-08 11.20 11.54 11.13 11.28 5.0M
2022-07-07 10.84 11.20 10.84 11.18 4.2M
2022-07-06 11.10 11.11 10.80 10.87 3.7M
2022-07-05 11.31 11.32 10.97 11.13 4.5M
2022-07-04 11.27 11.44 11.11 11.31 4.1M
2022-07-01 11.21 11.31 11.15 11.22 2.5M
2022-06-30 11.29 11.43 11.18 11.23 4.0M
2022-06-29 11.51 11.58 11.23 11.32 5.3M
2022-06-28 11.30 11.56 11.29 11.53 4.7M
2022-06-27 11.50 11.64 11.39 11.40 4.5M
2022-06-24 11.42 11.84 11.39 11.57 7.9M
2022-06-23 11.06 11.49 11.02 11.38 5.8M
2022-06-22 11.18 11.28 11.03 11.04 3.5M
2022-06-21 11.29 11.33 11.03 11.12 4.0M
2022-06-20 11.30 11.39 11.22 11.29 3.5M
2022-06-17 11.28 11.38 11.10 11.24 4.0M
2022-06-16 11.33 11.49 11.28 11.36 3.2M
2022-06-15 11.49 11.58 11.35 11.35 5.7M
2022-06-14 11.61 11.61 11.15 11.47 5.1M
2022-06-13 11.63 11.80 11.50 11.65 5.4M
2022-06-10 11.43 11.76 11.39 11.65 5.6M
2022-06-09 11.82 11.85 11.46 11.48 7.5M
2022-06-08 12.12 12.25 11.71 12.01 15.5M
2022-06-07 11.70 11.77 11.54 11.74 5.5M
2022-06-06 11.74 11.89 11.56 11.68 7.3M
2022-06-02 11.60 11.84 11.50 11.75 6.3M
2022-06-01 11.46 11.76 11.42 11.66 8.8M
2022-05-31 11.78 11.94 11.53 11.61 15.4M
2022-05-30 11.75 12.29 11.45 12.03 20.2M
2022-05-27 11.37 12.16 11.21 11.75 15.5M
2022-05-26 10.88 11.34 10.72 11.18 7.3M
2022-05-25 10.40 10.86 10.39 10.79 4.5M
2022-05-24 10.85 11.13 10.36 10.46 7.1M
2022-05-23 10.66 10.92 10.60 10.85 3.9M
2022-05-20 10.66 10.80 10.58 10.66 3.3M
2022-05-19 10.50 10.68 10.40 10.66 4.5M
2022-05-18 10.31 10.69 10.25 10.61 6.7M
2022-05-17 10.37 10.39 10.07 10.22 3.2M
2022-05-16 10.42 10.49 10.27 10.31 3.0M
2022-05-13 10.33 10.43 10.20 10.32 2.9M
2022-05-12 10.24 10.39 10.12 10.25 2.9M
2022-05-11 10.28 10.50 10.16 10.19 5.2M
2022-05-10 10.18 10.32 10.05 10.30 5.4M
2022-05-09 9.89 10.18 9.85 10.08 3.9M
2022-05-06 9.71 9.99 9.61 9.86 3.7M
2022-05-05 9.76 10.07 9.69 9.93 4.6M
2022-04-29 9.57 9.82 9.57 9.78 5.4M
2022-04-28 9.56 9.74 9.34 9.51 3.5M
2022-04-27 9.26 9.78 9.10 9.78 4.6M
2022-04-26 9.61 9.75 9.28 9.29 5.0M
2022-04-25 10.46 10.46 9.55 9.59 5.8M
2022-04-22 10.83 10.83 10.50 10.54 5.0M
2022-04-21 11.35 11.42 10.80 10.88 5.9M
2022-04-20 11.70 11.78 11.41 11.42 4.7M
2022-04-19 11.68 11.80 11.56 11.69 4.4M
2022-04-18 11.93 11.93 11.59 11.65 5.5M
2022-04-15 12.09 12.16 11.70 12.03 8.6M
2022-04-14 11.88 12.74 11.75 12.19 12.7M
2022-04-13 11.45 12.50 11.25 11.92 8.5M
2022-04-12 11.10 11.59 11.08 11.55 5.2M
2022-04-11 11.60 11.69 11.06 11.18 5.8M
2022-04-08 11.93 12.00 11.68 11.73 4.9M
2022-04-07 12.24 12.39 11.93 11.93 4.3M
2022-04-06 12.12 12.32 12.01 12.32 3.9M
2022-04-01 12.18 12.26 12.03 12.14 4.0M
2022-03-31 12.40 12.53 12.26 12.32 3.6M
2022-03-30 12.40 12.49 12.36 12.45 2.8M
2022-03-29 12.59 12.69 12.30 12.33 3.7M
2022-03-28 12.65 12.65 12.16 12.46 3.9M
2022-03-25 12.82 12.89 12.61 12.66 5.1M
2022-03-24 12.74 13.05 12.65 12.82 5.5M
2022-03-23 12.73 12.96 12.65 12.82 4.6M
2022-03-22 12.82 12.90 12.62 12.73 5.3M
2022-03-21 12.58 12.79 12.47 12.78 5.1M
2022-03-18 12.47 12.62 12.42 12.58 3.9M
2022-03-17 12.52 12.76 12.43 12.54 5.5M
2022-03-16 12.32 12.46 11.85 12.40 4.5M
2022-03-15 12.54 12.75 12.05 12.07 6.0M
2022-03-14 12.80 13.16 12.68 12.68 5.7M
2022-03-11 12.50 12.99 12.23 12.92 6.1M
2022-03-10 12.50 12.71 12.50 12.56 4.4M
2022-03-09 12.49 12.55 11.72 12.35 7.1M
2022-03-08 13.25 13.29 12.46 12.47 8.6M
2022-03-07 13.40 13.48 13.12 13.18 5.4M
2022-03-04 13.67 13.84 13.38 13.45 6.8M
2022-03-03 13.89 13.97 13.62 13.67 8.1M
2022-03-02 13.98 14.05 13.83 13.92 7.1M
2022-03-01 14.01 14.14 13.81 14.07 9.3M
2022-02-28 13.98 14.20 13.67 14.00 8.5M
2022-02-25 14.19 14.20 13.87 13.98 9.6M
2022-02-24 14.05 15.00 13.76 14.36 20.7M
2022-02-23 14.05 14.32 13.94 14.23 11.8M
2022-02-22 14.08 14.22 13.78 14.08 10.3M
2022-02-21 13.73 13.96 13.68 13.93 6.0M
2022-02-18 13.65 13.80 13.55 13.79 5.9M
2022-02-17 13.70 13.97 13.58 13.77 7.5M
2022-02-16 13.69 13.77 13.55 13.69 7.0M
2022-02-15 14.08 14.15 13.68 13.89 7.8M
2022-02-14 13.17 14.36 13.10 14.08 14.1M
2022-02-11 13.64 13.64 13.22 13.25 4.9M
2022-02-10 13.72 13.72 13.48 13.61 4.2M
2022-02-09 13.50 13.75 13.42 13.71 5.7M
2022-02-08 13.25 13.53 13.09 13.48 5.3M
2022-02-07 13.33 13.38 13.10 13.26 4.6M
2022-01-28 13.13 13.31 12.98 13.04 5.6M
2022-01-27 13.55 13.66 12.99 13.04 6.1M
2022-01-26 13.59 13.75 13.18 13.55 5.7M
2022-01-25 14.23 14.44 13.59 13.60 8.2M
2022-01-24 14.13 14.42 14.02 14.20 5.5M
2022-01-21 14.19 14.33 13.93 14.22 8.2M
2022-01-20 14.56 14.65 14.10 14.15 8.8M
2022-01-19 14.90 14.90 14.54 14.64 9.8M
2022-01-18 14.98 15.26 14.73 15.02 15.3M
2022-01-17 14.90 15.17 14.83 14.94 10.9M
2022-01-14 14.33 15.02 14.31 14.75 15.4M
2022-01-13 14.78 14.95 14.36 14.40 10.5M
2022-01-12 14.75 14.99 14.63 14.75 12.4M
2022-01-11 15.24 15.29 14.55 14.68 15.9M
2022-01-10 15.35 15.49 15.08 15.20 11.3M
2022-01-07 15.54 15.86 15.25 15.34 14.5M
2022-01-06 15.10 15.81 14.91 15.68 24.5M
2022-01-05 16.35 16.46 14.97 15.26 32.3M
2022-01-04 17.23 17.28 16.20 16.34 30.1M