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
2023-12-29 10.56 10.73 10.56 10.72 3.0M
2023-12-28 10.46 10.64 10.22 10.59 3.6M
2023-12-27 10.54 10.59 10.37 10.44 2.8M
2023-12-26 10.79 10.79 10.43 10.50 3.1M
2023-12-25 10.96 11.10 10.71 10.81 3.3M
2023-12-22 11.05 11.14 10.95 11.01 3.2M
2023-12-21 10.90 11.08 10.69 11.04 3.3M
2023-12-20 11.12 11.21 10.91 10.91 2.8M
2023-12-19 11.02 11.24 10.98 11.15 3.0M
2023-12-18 11.39 11.39 11.03 11.06 4.3M
2023-12-15 11.44 11.47 11.29 11.37 2.7M
2023-12-14 11.50 11.61 11.41 11.43 3.2M
2023-12-13 11.49 11.67 11.45 11.50 4.8M
2023-12-12 11.54 11.72 11.41 11.50 5.6M
2023-12-11 11.00 11.64 10.99 11.62 9.3M
2023-12-08 11.16 11.24 11.05 11.12 3.4M
2023-12-07 11.14 11.22 11.00 11.15 2.7M
2023-12-06 11.10 11.23 11.05 11.13 2.5M
2023-12-05 11.38 11.38 11.10 11.10 3.1M
2023-12-04 11.28 11.47 11.28 11.36 3.4M
2023-12-01 11.20 11.30 11.07 11.28 3.5M
2023-11-30 11.22 11.30 11.12 11.21 2.6M
2023-11-29 11.35 11.39 11.25 11.25 3.2M
2023-11-28 11.33 11.42 11.28 11.38 3.1M
2023-11-27 11.28 11.44 11.23 11.34 2.8M
2023-11-24 11.46 11.47 11.23 11.27 2.6M
2023-11-23 11.33 11.49 11.26 11.45 2.7M
2023-11-22 11.46 11.53 11.32 11.33 3.3M
2023-11-21 11.63 11.66 11.40 11.46 3.8M
2023-11-20 11.53 11.65 11.52 11.62 4.1M
2023-11-17 11.47 11.54 11.37 11.50 2.5M
2023-11-16 11.56 11.59 11.44 11.47 2.7M
2023-11-15 11.59 11.59 11.44 11.54 3.0M
2023-11-14 11.41 11.56 11.37 11.53 3.7M
2023-11-13 11.20 11.42 11.13 11.42 4.2M
2023-11-10 11.16 11.26 11.11 11.19 2.7M
2023-11-09 11.23 11.31 11.18 11.20 3.1M
2023-11-08 11.21 11.30 11.14 11.21 2.8M
2023-11-07 11.16 11.25 11.09 11.20 3.4M
2023-11-06 11.03 11.15 11.01 11.13 3.8M
2023-11-03 10.85 11.04 10.83 10.98 4.1M
2023-11-02 11.04 11.11 10.79 10.80 3.6M
2023-11-01 11.02 11.15 10.95 11.03 3.0M
2023-10-31 10.98 11.10 10.91 11.00 3.8M
2023-10-30 10.83 11.04 10.72 11.02 5.4M
2023-10-27 10.97 11.08 10.92 11.01 2.4M
2023-10-26 10.79 11.05 10.74 11.02 2.8M
2023-10-25 10.63 10.92 10.61 10.84 2.6M
2023-10-24 10.37 10.69 10.37 10.62 2.8M
2023-10-23 10.60 10.67 10.40 10.47 2.4M
2023-10-20 10.84 10.99 10.69 10.69 2.6M
2023-10-19 10.92 11.12 10.83 10.87 2.4M
2023-10-18 11.06 11.12 10.88 10.93 3.1M
2023-10-17 11.34 11.44 10.91 11.14 5.3M
2023-10-16 11.48 11.48 11.30 11.38 2.6M
2023-10-13 11.63 11.63 11.43 11.44 2.0M
2023-10-12 11.65 11.69 11.50 11.59 3.1M
2023-10-11 11.55 11.70 11.51 11.65 2.5M
2023-10-10 11.50 11.66 11.49 11.56 2.3M
2023-10-09 11.52 11.61 11.42 11.49 2.1M
2023-09-28 11.34 11.58 11.32 11.54 2.2M
2023-09-27 11.29 11.39 11.22 11.32 2.0M
2023-09-26 11.44 11.51 11.30 11.31 2.1M
2023-09-25 11.53 11.66 11.40 11.50 2.5M
2023-09-22 11.41 11.59 11.34 11.58 2.4M
2023-09-21 11.50 11.60 11.40 11.43 1.8M
2023-09-20 11.55 11.67 11.51 11.51 2.3M
2023-09-19 11.84 11.89 11.53 11.63 3.4M
2023-09-18 11.81 11.88 11.68 11.84 2.2M
2023-09-15 11.69 11.92 11.69 11.89 2.8M
2023-09-14 11.77 11.84 11.63 11.72 2.3M
2023-09-13 12.03 12.03 11.72 11.82 2.2M
2023-09-12 12.03 12.04 11.91 11.96 2.1M
2023-09-11 11.99 12.06 11.85 12.03 2.8M
2023-09-08 11.73 12.00 11.73 11.96 2.8M
2023-09-07 11.93 11.96 11.76 11.79 1.8M
2023-09-06 11.65 11.93 11.62 11.91 2.8M
2023-09-05 11.76 11.85 11.68 11.72 1.8M
2023-09-04 11.65 11.78 11.60 11.78 2.4M
2023-09-01 11.69 11.75 11.58 11.65 1.8M
2023-08-31 11.79 11.79 11.61 11.67 2.1M
2023-08-30 11.61 11.82 11.60 11.79 3.2M
2023-08-29 11.23 11.70 11.20 11.62 3.3M
2023-08-28 11.80 11.85 11.15 11.22 5.8M
2023-08-25 11.64 11.64 11.16 11.26 3.6M
2023-08-24 11.73 11.80 11.51 11.69 1.7M
2023-08-23 11.85 11.85 11.66 11.67 1.9M
2023-08-22 11.83 11.90 11.62 11.90 2.4M
2023-08-21 11.83 11.98 11.76 11.76 2.5M
2023-08-18 12.03 12.08 11.81 11.81 2.2M
2023-08-17 11.72 12.09 11.56 12.04 3.3M
2023-08-16 12.03 12.03 11.76 11.76 2.7M
2023-08-15 12.04 12.12 11.91 12.00 1.8M
2023-08-14 11.91 12.12 11.88 12.11 1.9M
2023-08-11 12.20 12.20 12.01 12.03 2.5M
2023-08-10 12.20 12.29 12.00 12.14 3.1M
2023-08-09 12.21 12.32 12.15 12.24 1.9M
2023-08-08 12.33 12.42 12.22 12.24 3.1M
2023-08-07 12.36 12.40 12.25 12.36 3.4M
2023-08-04 12.31 12.40 12.30 12.38 2.5M
2023-08-03 12.26 12.35 12.19 12.31 2.3M
2023-08-02 12.26 12.31 12.21 12.26 2.4M
2023-08-01 12.38 12.41 12.21 12.26 2.5M
2023-07-31 12.29 12.42 12.25 12.37 3.0M
2023-07-28 12.06 12.28 12.00 12.26 3.4M
2023-07-27 12.21 12.35 12.08 12.12 3.6M
2023-07-26 12.25 12.30 12.16 12.21 2.3M
2023-07-25 12.19 12.35 12.19 12.33 3.0M
2023-07-24 12.15 12.26 12.08 12.18 2.3M
2023-07-21 12.12 12.20 12.02 12.12 2.4M
2023-07-20 12.30 12.34 12.05 12.09 4.4M
2023-07-19 12.40 12.44 12.18 12.31 4.3M
2023-07-18 12.52 12.54 12.36 12.42 2.6M
2023-07-17 12.56 12.62 12.34 12.47 3.9M
2023-07-14 12.55 12.70 12.43 12.57 3.6M
2023-07-13 12.65 12.75 12.53 12.66 3.5M
2023-07-12 12.99 13.02 12.60 12.62 4.6M
2023-07-11 12.81 13.05 12.81 12.97 3.0M
2023-07-10 12.93 13.03 12.75 12.84 3.5M
2023-07-07 13.06 13.09 12.84 12.91 3.1M
2023-07-06 13.06 13.25 13.06 13.11 3.4M
2023-07-05 13.24 13.32 13.15 13.19 4.5M
2023-07-04 13.14 13.24 13.06 13.22 3.8M
2023-07-03 13.23 13.32 13.08 13.13 4.9M
2023-06-30 12.97 13.33 12.95 13.17 6.1M
2023-06-29 12.74 13.03 12.63 12.98 6.0M
2023-06-28 12.85 12.85 12.33 12.73 6.3M
2023-06-27 12.73 12.94 12.63 12.84 4.2M
2023-06-26 13.04 13.13 12.67 12.70 5.6M
2023-06-21 13.23 13.29 12.99 13.07 5.5M
2023-06-20 13.23 13.40 13.15 13.25 8.0M
2023-06-19 13.05 13.40 13.01 13.30 11.3M
2023-06-16 12.50 13.30 12.50 13.08 11.8M
2023-06-15 12.62 12.67 12.45 12.49 3.5M
2023-06-14 12.70 12.74 12.56 12.59 3.4M
2023-06-13 12.52 12.80 12.46 12.74 4.6M
2023-06-12 12.60 12.70 12.53 12.56 2.8M
2023-06-09 12.76 12.76 12.50 12.58 3.9M
2023-06-08 12.71 12.78 12.37 12.73 5.3M
2023-06-07 12.43 12.67 12.39 12.60 4.2M
2023-06-06 12.82 12.85 12.36 12.42 6.0M
2023-06-05 12.93 13.00 12.78 12.79 5.5M
2023-06-02 13.00 13.12 12.82 12.89 8.2M
2023-06-01 12.89 13.17 12.69 13.04 12.0M
2023-05-31 12.87 13.31 12.75 13.10 18.2M
2023-05-30 12.78 13.08 12.34 12.90 14.9M
2023-05-29 12.44 12.69 12.26 12.39 4.7M
2023-05-26 12.14 12.33 12.02 12.29 3.5M
2023-05-25 12.06 12.17 11.89 12.10 3.4M
2023-05-24 12.02 12.21 11.93 12.06 2.6M
2023-05-23 12.31 12.32 12.08 12.09 2.8M
2023-05-22 12.27 12.35 12.19 12.32 2.6M
2023-05-19 12.33 12.33 12.16 12.29 3.2M
2023-05-18 12.10 12.34 12.10 12.30 5.3M
2023-05-17 11.72 12.14 11.66 12.14 5.2M
2023-05-16 12.07 12.12 11.67 11.71 4.7M
2023-05-15 11.96 12.06 11.78 12.05 4.6M
2023-05-12 12.14 12.21 11.99 12.01 2.6M
2023-05-11 12.39 12.45 12.13 12.17 3.9M
2023-05-10 12.29 12.46 12.24 12.39 3.4M
2023-05-09 12.40 12.79 12.35 12.37 6.5M
2023-05-08 12.10 12.43 12.01 12.41 5.1M
2023-05-05 12.25 12.25 11.99 12.10 4.2M
2023-05-04 12.28 12.50 12.13 12.20 5.8M
2023-04-28 12.12 12.38 12.10 12.38 4.1M
2023-04-27 11.89 12.28 11.78 12.11 4.8M
2023-04-26 11.99 12.14 11.92 11.95 3.3M
2023-04-25 12.21 12.23 11.79 11.97 4.8M
2023-04-24 12.13 12.45 12.00 12.24 5.3M
2023-04-21 12.40 12.84 12.17 12.17 8.3M
2023-04-20 12.81 12.90 12.42 12.49 6.4M
2023-04-19 12.59 12.59 12.35 12.39 3.9M
2023-04-18 12.60 12.62 12.40 12.60 4.2M
2023-04-17 12.57 12.75 12.50 12.62 4.7M
2023-04-14 12.78 12.84 12.48 12.63 5.5M
2023-04-13 12.88 12.98 12.72 12.75 4.7M
2023-04-12 12.78 12.90 12.70 12.87 4.0M
2023-04-11 12.90 12.97 12.68 12.77 5.8M
2023-04-10 13.17 13.35 12.91 12.94 6.6M
2023-04-07 13.00 13.29 12.98 13.23 5.3M
2023-04-06 13.32 13.32 12.95 13.03 7.7M
2023-04-04 13.41 13.48 13.15 13.37 6.4M
2023-04-03 12.87 13.48 12.85 13.41 9.3M
2023-03-31 12.90 13.02 12.75 12.92 4.7M
2023-03-30 13.01 13.01 12.78 12.86 4.0M
2023-03-29 13.20 13.30 12.87 13.01 5.6M
2023-03-28 13.27 13.49 13.20 13.24 7.0M
2023-03-27 13.32 13.45 13.18 13.27 5.7M
2023-03-24 13.54 13.55 13.13 13.29 8.1M
2023-03-23 13.45 13.54 13.32 13.54 5.9M
2023-03-22 13.33 13.52 13.22 13.50 7.7M
2023-03-21 12.98 13.41 12.98 13.31 9.8M
2023-03-20 13.19 13.19 12.77 12.89 6.4M
2023-03-17 13.04 13.22 13.03 13.19 5.4M
2023-03-16 13.29 13.33 12.92 12.93 6.0M
2023-03-15 13.41 13.52 13.32 13.38 4.5M
2023-03-14 13.38 13.67 13.26 13.42 7.0M
2023-03-13 13.20 13.45 13.17 13.42 5.1M
2023-03-10 13.40 13.54 13.30 13.34 5.9M
2023-03-09 13.61 13.66 13.20 13.54 8.3M
2023-03-08 13.47 13.72 13.45 13.64 7.6M
2023-03-07 13.95 13.97 13.46 13.46 12.5M
2023-03-06 14.18 14.38 14.03 14.03 14.3M
2023-03-03 13.87 14.14 13.81 14.04 12.2M
2023-03-02 13.98 14.17 13.80 13.84 10.6M
2023-03-01 14.13 14.13 13.83 13.97 13.3M
2023-02-28 13.80 14.20 13.40 14.15 17.8M
2023-02-27 13.78 14.12 13.73 13.81 17.1M
2023-02-24 13.53 13.86 13.48 13.80 15.1M
2023-02-23 13.77 13.89 13.51 13.58 11.2M
2023-02-22 13.58 13.93 13.48 13.76 11.8M
2023-02-21 13.39 13.86 13.31 13.63 12.0M
2023-02-20 13.52 13.52 12.86 13.45 11.7M
2023-02-17 13.38 13.71 13.30 13.62 14.0M
2023-02-16 13.93 13.93 13.12 13.32 17.8M
2023-02-15 13.59 14.39 13.46 13.93 26.9M
2023-02-14 13.77 13.88 13.51 13.62 12.4M
2023-02-13 13.42 13.87 13.28 13.77 24.8M
2023-02-10 13.39 13.48 13.20 13.37 10.1M
2023-02-09 13.24 13.40 13.10 13.36 7.1M
2023-02-08 13.44 13.44 13.15 13.18 7.4M
2023-02-07 13.46 13.51 13.27 13.45 8.8M
2023-02-06 13.70 13.73 13.32 13.46 10.9M
2023-02-03 13.60 13.75 13.45 13.69 10.7M
2023-02-02 14.27 14.29 13.60 13.63 17.8M
2023-02-01 13.91 14.98 13.88 14.26 19.8M
2023-01-31 13.53 14.14 13.42 13.90 29.2M
2023-01-30 12.85 13.98 12.72 13.62 35.1M
2023-01-20 12.58 12.81 12.53 12.71 11.0M
2023-01-19 12.25 12.60 12.20 12.60 11.4M
2023-01-18 12.12 12.34 12.06 12.29 7.1M
2023-01-17 12.03 12.49 11.97 12.09 9.5M
2023-01-16 11.74 12.14 11.71 12.00 8.5M
2023-01-13 11.86 11.90 11.70 11.76 5.9M
2023-01-12 12.20 12.33 11.80 11.87 7.0M
2023-01-11 12.14 12.25 11.88 11.92 6.8M
2023-01-10 12.21 12.26 11.95 12.05 6.7M
2023-01-09 12.36 12.52 12.20 12.24 7.6M
2023-01-06 12.71 12.74 12.22 12.24 9.7M
2023-01-05 12.74 12.83 12.43 12.51 11.3M
2023-01-04 12.62 12.88 12.44 12.69 14.8M
2023-01-03 12.49 12.54 12.12 12.46 12.3M