Almaden Stock A

002623
🏛️ china →
19.97
Last Update: 2025-09-29
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 30.60 31.07 29.86 30.14 6.2M
2022-12-29 31.00 31.48 30.27 30.37 6.6M
2022-12-28 32.29 32.33 31.00 31.18 8.4M
2022-12-27 32.29 33.24 31.89 32.35 10.9M
2022-12-26 30.67 34.15 30.25 32.82 15.4M
2022-12-23 30.50 31.98 29.95 31.30 11.9M
2022-12-22 32.01 32.29 30.69 31.05 17.0M
2022-12-21 32.01 32.01 32.01 32.01 4.8M
2022-12-20 29.10 29.86 28.57 29.10 4.2M
2022-12-19 29.20 30.85 29.08 29.30 7.2M
2022-12-16 29.29 29.30 28.65 29.15 3.3M
2022-12-15 28.55 29.51 28.28 29.39 3.7M
2022-12-14 28.80 29.17 28.40 28.60 3.4M
2022-12-13 29.20 29.33 28.68 28.90 2.6M
2022-12-12 29.39 29.59 28.80 29.14 3.1M
2022-12-09 29.61 29.76 29.01 29.38 3.4M
2022-12-08 30.17 30.29 29.58 29.61 5.2M
2022-12-07 29.55 30.10 29.10 29.88 6.0M
2022-12-06 29.51 29.89 29.11 29.54 5.5M
2022-12-05 29.67 29.92 28.90 29.48 5.6M
2022-12-02 30.00 30.36 29.64 29.93 6.3M
2022-12-01 29.24 30.26 29.24 30.16 8.3M
2022-11-30 29.10 29.45 28.83 28.95 4.6M
2022-11-29 28.88 29.21 28.70 29.02 3.5M
2022-11-28 28.82 29.08 28.56 28.91 2.6M
2022-11-25 29.98 29.98 29.08 29.15 3.3M
2022-11-24 29.99 30.25 29.65 29.85 3.8M
2022-11-23 29.30 29.99 28.69 29.89 5.6M
2022-11-22 30.66 30.67 29.06 29.41 5.8M
2022-11-21 29.94 30.50 29.70 30.48 4.4M
2022-11-18 30.58 30.95 29.94 29.95 5.2M
2022-11-17 31.08 31.08 30.14 30.58 4.2M
2022-11-16 32.18 32.30 30.94 31.21 6.1M
2022-11-15 31.53 32.36 31.17 32.30 6.3M
2022-11-14 32.14 32.47 31.10 31.30 6.4M
2022-11-11 34.02 34.61 32.10 32.39 9.3M
2022-11-10 35.20 35.24 32.72 33.10 8.1M
2022-11-09 34.70 35.30 34.09 34.27 6.1M
2022-11-08 35.60 35.84 34.18 34.59 7.5M
2022-11-07 34.50 36.30 34.40 35.60 11.5M
2022-11-04 34.31 35.55 33.96 34.66 11.8M
2022-11-03 32.40 35.13 32.20 34.30 13.6M
2022-11-02 30.48 33.15 30.07 32.30 13.3M
2022-11-01 29.06 30.77 29.06 30.48 7.8M
2022-10-31 28.22 29.39 28.14 28.87 8.2M
2022-10-28 30.31 31.12 28.10 28.22 10.7M
2022-10-27 32.49 33.18 30.31 30.67 16.5M
2022-10-26 29.90 30.79 29.22 30.79 7.8M
2022-10-25 29.29 30.83 28.82 30.27 6.0M
2022-10-24 29.97 30.48 29.06 29.28 4.6M
2022-10-21 30.07 30.50 29.80 30.02 3.5M
2022-10-20 30.83 30.83 29.30 29.85 6.1M
2022-10-19 31.24 31.70 30.71 30.84 3.8M
2022-10-18 31.64 31.71 30.97 31.47 5.0M
2022-10-17 31.61 31.95 30.58 31.50 6.2M
2022-10-14 31.17 32.27 30.27 32.03 7.8M
2022-10-13 30.82 31.52 30.47 30.77 4.6M
2022-10-12 30.11 30.85 28.80 30.82 5.9M
2022-10-11 29.55 30.25 29.36 29.88 4.1M
2022-10-10 30.46 30.80 29.17 29.56 5.6M
2022-09-30 31.55 31.73 30.19 30.46 4.3M
2022-09-29 31.85 32.19 30.77 31.89 5.0M
2022-09-28 33.00 33.17 31.46 31.78 5.8M
2022-09-27 32.58 33.77 32.20 32.92 6.0M
2022-09-26 31.10 33.14 31.09 32.58 8.4M
2022-09-23 34.52 35.10 32.12 32.57 11.2M
2022-09-22 32.94 35.49 32.51 33.60 9.0M
2022-09-21 33.25 33.25 32.38 33.10 4.4M
2022-09-20 32.88 33.83 32.60 33.25 4.6M
2022-09-19 32.68 33.47 32.08 32.53 4.1M
2022-09-16 33.13 33.92 32.80 32.87 3.8M
2022-09-15 35.66 35.66 32.70 33.40 7.1M
2022-09-14 35.39 36.50 34.92 35.48 4.0M
2022-09-13 36.01 36.40 35.10 35.86 3.7M
2022-09-09 36.48 36.89 35.50 35.80 5.4M
2022-09-08 37.60 37.90 36.57 36.78 4.1M
2022-09-07 36.55 37.65 36.40 37.23 5.7M
2022-09-06 35.40 36.75 34.72 36.55 7.0M
2022-09-05 35.20 36.49 35.19 35.50 4.6M
2022-09-02 35.18 35.98 33.96 35.53 6.2M
2022-09-01 36.14 36.28 34.50 34.95 8.0M
2022-08-31 38.05 38.60 35.55 35.68 7.9M
2022-08-30 39.47 39.47 38.13 38.20 5.2M
2022-08-29 37.03 39.75 37.02 39.30 6.6M
2022-08-26 37.91 39.47 37.91 38.24 7.4M
2022-08-25 40.00 40.88 37.50 38.00 11.0M
2022-08-24 42.93 42.93 39.93 39.95 9.8M
2022-08-23 42.29 43.80 42.03 42.44 6.8M
2022-08-22 41.68 43.31 41.46 42.74 6.4M
2022-08-19 46.00 46.16 42.44 42.51 14.6M
2022-08-18 45.20 46.64 44.50 46.15 13.8M
2022-08-17 44.40 47.47 44.06 45.21 16.0M
2022-08-16 44.71 45.52 43.93 44.94 12.8M
2022-08-15 43.00 44.74 42.51 44.37 12.0M
2022-08-12 46.38 46.38 44.81 44.95 8.8M
2022-08-11 47.49 48.00 45.40 46.39 12.5M
2022-08-10 48.00 49.18 46.13 47.50 21.0M
2022-08-09 43.62 48.32 43.25 48.32 24.6M
2022-08-08 42.83 44.58 42.53 43.93 11.9M
2022-08-05 41.90 45.21 41.90 43.75 18.0M
2022-08-04 40.58 42.35 39.81 41.10 10.8M
2022-08-03 43.29 45.20 40.16 40.60 13.2M
2022-08-02 42.51 45.56 41.80 43.44 13.3M
2022-08-01 44.88 45.75 41.60 43.98 14.0M
2022-07-29 44.85 46.08 44.31 45.54 15.3M
2022-07-28 43.50 44.57 42.36 42.58 10.3M
2022-07-27 41.90 43.25 40.99 42.05 10.0M
2022-07-26 39.61 41.98 38.80 41.58 12.3M
2022-07-25 45.44 45.44 41.04 41.04 12.1M
2022-07-22 44.80 46.47 43.70 45.60 12.0M
2022-07-21 44.31 46.50 44.20 44.88 12.5M
2022-07-20 46.65 46.96 44.41 45.11 18.1M
2022-07-19 48.50 49.55 46.40 46.65 16.6M
2022-07-18 48.53 50.20 47.01 49.60 20.8M
2022-07-15 44.18 48.95 44.15 48.00 29.4M
2022-07-14 46.52 46.80 42.89 44.50 18.9M
2022-07-13 41.95 45.68 40.49 45.68 18.5M
2022-07-12 43.61 45.48 40.50 41.53 17.1M
2022-07-11 44.90 45.75 42.55 44.40 18.5M
2022-07-08 41.00 45.93 39.50 43.60 23.9M
2022-07-07 39.68 42.80 39.68 41.75 17.8M
2022-07-06 41.89 42.37 39.30 40.01 20.5M
2022-07-05 43.04 46.00 40.80 42.37 30.5M
2022-07-04 40.19 44.88 39.81 43.80 39.0M
2022-07-01 38.52 42.30 37.03 40.80 33.4M
2022-06-30 42.00 44.49 40.06 40.06 40.2M
2022-06-29 44.51 44.51 44.31 44.51 22.6M
2022-06-28 40.46 40.46 40.46 40.46 1.6M
2022-06-27 36.78 36.78 36.78 36.78 0.6M
2022-06-24 33.44 33.44 33.44 33.44 3.2M
2022-06-23 28.19 30.77 27.80 30.40 11.4M
2022-06-22 28.87 29.88 28.18 28.19 5.5M
2022-06-21 30.11 30.11 28.76 29.15 6.2M
2022-06-20 28.43 30.79 27.86 30.13 9.7M
2022-06-17 27.80 28.80 27.50 28.43 5.4M
2022-06-16 27.19 28.69 26.97 27.86 6.3M
2022-06-15 27.50 28.10 26.88 27.18 5.1M
2022-06-14 27.59 28.30 27.13 27.78 5.6M
2022-06-13 29.00 29.48 27.03 28.50 12.3M
2022-06-10 28.13 29.20 27.80 28.91 6.2M
2022-06-09 30.78 30.90 28.27 28.33 6.2M
2022-06-08 31.08 31.50 29.00 29.91 11.1M
2022-06-07 31.70 32.88 30.60 31.12 16.3M
2022-06-06 26.97 29.94 26.80 29.94 14.4M
2022-06-02 26.75 27.24 26.45 27.22 4.3M
2022-06-01 26.80 27.35 26.41 26.70 4.0M
2022-05-31 26.89 27.75 26.62 27.26 7.1M
2022-05-30 25.40 27.00 25.40 26.57 5.9M
2022-05-27 25.64 25.96 24.84 25.03 3.1M
2022-05-26 26.16 26.20 25.10 25.24 5.3M
2022-05-25 25.91 26.86 24.05 26.17 7.9M
2022-05-24 27.78 29.87 25.89 25.91 10.9M
2022-05-23 25.51 27.91 24.83 27.91 9.0M
2022-05-20 23.90 26.03 23.32 25.37 8.4M
2022-05-19 22.00 24.10 21.77 23.69 7.5M
2022-05-18 23.27 24.11 22.07 22.72 8.0M
2022-05-17 20.38 22.43 20.11 22.43 3.6M
2022-05-16 20.76 21.10 20.27 20.45 1.9M
2022-05-13 21.50 21.60 20.47 20.76 2.8M
2022-05-12 20.14 20.63 20.00 20.21 1.2M
2022-05-11 20.02 20.92 19.93 20.26 1.9M
2022-05-10 19.20 20.18 18.87 19.93 1.4M
2022-05-09 18.79 19.57 18.78 19.33 1.4M
2022-05-06 19.09 19.13 18.63 18.80 1.9M
2022-05-05 18.57 19.80 18.27 19.59 2.1M
2022-04-29 17.90 18.71 17.90 18.57 1.4M
2022-04-28 18.26 18.40 17.62 17.80 1.2M
2022-04-27 17.00 18.35 16.60 18.20 2.0M
2022-04-26 18.19 18.40 16.97 17.02 1.9M
2022-04-25 19.53 19.53 17.75 17.81 2.0M
2022-04-22 19.87 20.10 19.40 19.58 1.5M
2022-04-21 21.06 21.21 19.80 19.92 2.2M
2022-04-20 21.80 21.87 21.08 21.15 1.2M
2022-04-19 21.65 22.40 21.41 21.48 1.3M
2022-04-18 21.40 21.97 20.82 21.76 1.3M
2022-04-15 21.80 21.80 20.89 21.19 2.1M
2022-04-14 22.23 22.54 22.04 22.08 1.3M
2022-04-13 22.85 23.24 22.12 22.19 1.3M
2022-04-12 22.95 23.18 22.50 23.15 0.9M
2022-04-11 24.17 24.18 22.60 22.96 1.6M
2022-04-08 25.00 25.38 24.03 24.18 2.2M
2022-04-07 25.70 25.83 25.10 25.10 1.3M
2022-04-06 25.88 26.10 25.40 26.03 1.2M
2022-04-01 27.05 27.05 25.79 25.90 2.2M
2022-03-31 27.07 27.30 26.57 26.60 1.0M
2022-03-30 27.31 27.45 26.80 27.33 1.0M
2022-03-29 27.94 27.95 26.70 26.84 1.0M
2022-03-28 27.68 27.88 27.00 27.53 1.1M
2022-03-25 29.44 29.49 28.00 28.00 1.6M
2022-03-24 29.01 29.39 28.59 29.18 1.5M
2022-03-23 29.09 29.50 28.61 29.18 2.0M
2022-03-22 29.02 29.20 28.42 28.68 1.7M
2022-03-21 29.01 29.40 28.40 29.02 3.4M
2022-03-18 27.17 29.08 26.63 28.90 3.6M
2022-03-17 26.65 27.71 26.65 27.17 1.7M
2022-03-16 26.19 26.87 24.77 26.49 2.5M
2022-03-15 26.88 27.18 25.60 25.69 2.1M
2022-03-14 28.00 28.41 26.88 26.98 1.7M
2022-03-11 27.90 28.28 27.20 28.12 1.8M
2022-03-10 28.03 29.13 27.89 28.48 2.2M
2022-03-09 27.67 28.05 26.00 27.40 1.9M
2022-03-08 28.25 28.60 26.86 27.77 2.9M
2022-03-07 28.67 29.20 28.34 28.39 1.5M
2022-03-04 29.48 29.50 28.78 28.91 2.2M
2022-03-03 29.97 30.19 29.15 29.26 2.2M
2022-03-02 30.40 30.40 29.08 29.82 3.4M
2022-03-01 30.96 31.49 29.85 30.32 4.2M
2022-02-28 28.69 30.85 28.02 30.39 4.3M
2022-02-25 27.69 28.98 27.69 28.70 2.8M
2022-02-24 28.01 28.85 27.13 27.55 3.0M
2022-02-23 27.43 28.25 27.41 28.07 1.8M
2022-02-22 27.70 27.70 27.14 27.44 1.2M
2022-02-21 27.21 28.18 27.21 27.71 2.3M
2022-02-18 27.26 27.34 26.93 27.10 1.2M
2022-02-17 27.29 27.49 26.95 27.26 1.8M
2022-02-16 26.63 27.28 26.50 27.17 2.1M
2022-02-15 26.08 26.55 25.83 26.37 1.7M
2022-02-14 26.60 26.86 26.04 26.17 1.7M
2022-02-11 27.97 27.97 26.45 26.60 3.1M
2022-02-10 28.51 28.60 27.72 27.97 2.3M
2022-02-09 28.27 28.62 28.01 28.50 1.7M
2022-02-08 28.25 28.65 27.87 28.24 1.7M
2022-02-07 28.41 28.98 28.35 28.43 1.7M
2022-01-28 28.13 28.84 27.72 28.41 1.8M
2022-01-27 28.76 28.90 27.83 27.83 1.7M
2022-01-26 28.99 29.05 28.04 28.76 2.1M
2022-01-25 29.89 30.11 28.10 28.15 3.1M
2022-01-24 29.12 30.52 29.12 29.99 2.0M
2022-01-21 29.58 29.86 29.29 29.48 1.8M
2022-01-20 31.21 31.23 29.60 29.60 3.2M
2022-01-19 31.34 31.72 31.13 31.18 1.8M
2022-01-18 31.90 31.91 31.21 31.36 1.5M
2022-01-17 31.13 31.99 31.10 31.73 1.9M
2022-01-14 31.61 31.76 31.02 31.59 1.6M
2022-01-13 32.00 32.26 31.50 31.62 2.0M
2022-01-12 31.85 32.31 31.78 32.10 1.9M
2022-01-11 31.76 32.18 31.70 31.90 1.9M
2022-01-10 32.85 32.85 31.01 31.75 4.0M
2022-01-07 33.37 33.60 32.75 32.90 2.6M
2022-01-06 33.97 33.97 33.16 33.42 2.7M
2022-01-05 34.80 34.80 33.43 33.67 3.0M
2022-01-04 33.85 34.75 33.46 34.44 3.9M