Almaden Stock A

002623
🏛️ china →
19.96
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 26.59 26.80 26.31 26.75 3.4M
2023-12-28 25.29 26.75 24.92 26.62 4.9M
2023-12-27 25.20 25.43 24.67 25.15 1.9M
2023-12-26 25.45 25.92 25.32 25.45 1.8M
2023-12-25 25.78 25.88 25.22 25.61 1.7M
2023-12-22 25.56 25.85 25.27 25.48 2.2M
2023-12-21 25.14 25.70 24.76 25.58 1.8M
2023-12-20 25.20 25.35 24.96 24.96 1.2M
2023-12-19 24.87 25.60 24.80 25.20 2.0M
2023-12-18 25.61 26.52 25.22 25.27 2.5M
2023-12-15 25.87 26.03 25.65 25.70 0.9M
2023-12-14 25.91 26.02 25.65 25.67 0.9M
2023-12-13 25.95 26.04 25.64 25.78 1.0M
2023-12-12 26.11 26.17 25.73 25.89 0.8M
2023-12-11 25.86 25.99 25.40 25.98 1.0M
2023-12-08 25.97 26.20 25.77 25.77 1.1M
2023-12-07 26.12 26.15 25.76 25.97 1.1M
2023-12-06 25.86 26.30 25.79 26.03 1.7M
2023-12-05 26.47 26.50 25.90 25.99 1.6M
2023-12-04 26.76 26.80 26.47 26.47 1.1M
2023-12-01 26.71 26.89 26.50 26.76 1.2M
2023-11-30 26.84 27.20 26.46 26.71 1.3M
2023-11-29 26.85 27.17 26.83 26.95 1.3M
2023-11-28 27.02 27.04 26.68 26.93 1.1M
2023-11-27 26.60 26.98 26.28 26.90 2.1M
2023-11-24 26.85 26.93 26.34 26.40 1.4M
2023-11-23 26.60 26.88 26.56 26.84 1.4M
2023-11-22 27.01 27.41 26.63 26.64 2.6M
2023-11-21 27.63 27.76 27.17 27.27 2.2M
2023-11-20 27.45 27.80 27.32 27.74 2.1M
2023-11-17 27.40 27.73 27.34 27.55 2.4M
2023-11-16 28.40 28.47 27.55 27.60 4.7M
2023-11-15 27.77 29.00 27.62 28.45 7.2M
2023-11-14 27.55 27.87 27.41 27.58 2.2M
2023-11-13 27.43 27.85 27.43 27.68 2.4M
2023-11-10 27.62 27.90 27.36 27.43 3.4M
2023-11-09 27.81 28.35 27.60 27.97 4.8M
2023-11-08 28.13 28.39 27.41 27.98 6.4M
2023-11-07 27.65 27.86 27.34 27.56 2.7M
2023-11-06 27.14 27.70 27.14 27.69 3.7M
2023-11-03 26.49 27.39 26.49 27.30 4.1M
2023-11-02 27.02 27.15 26.40 26.40 2.5M
2023-11-01 27.21 27.30 26.71 27.03 2.5M
2023-10-31 27.20 27.78 27.16 27.48 4.7M
2023-10-30 26.69 27.56 26.51 27.15 3.7M
2023-10-27 26.45 27.25 26.10 27.04 4.3M
2023-10-26 26.90 26.90 25.83 26.40 3.8M
2023-10-25 26.20 27.50 26.11 26.96 3.5M
2023-10-24 25.87 26.95 25.41 26.65 4.2M
2023-10-23 26.21 26.39 25.32 25.70 4.3M
2023-10-20 27.72 28.03 26.73 26.79 7.5M
2023-10-19 27.23 28.95 26.88 28.32 11.5M
2023-10-18 26.10 27.50 25.80 27.10 6.4M
2023-10-17 26.22 28.00 26.17 27.17 8.4M
2023-10-16 25.27 27.20 24.81 26.22 5.7M
2023-10-13 25.28 25.38 24.94 24.97 1.0M
2023-10-12 25.28 25.45 25.01 25.43 1.4M
2023-10-11 24.90 25.40 24.83 25.11 1.1M
2023-10-10 25.13 25.32 24.84 24.90 0.9M
2023-10-09 25.09 25.26 24.89 25.13 0.8M
2023-09-28 24.83 25.15 24.83 25.04 0.8M
2023-09-27 24.40 25.26 24.34 24.82 1.3M
2023-09-26 24.76 25.00 24.45 24.46 0.7M
2023-09-25 25.07 25.13 24.66 24.83 0.8M
2023-09-22 24.43 24.98 24.33 24.92 1.1M
2023-09-21 24.72 24.84 24.31 24.34 0.8M
2023-09-20 24.84 24.96 24.65 24.72 0.7M
2023-09-19 25.50 25.60 24.79 24.84 0.9M
2023-09-18 24.84 25.48 24.75 25.28 1.1M
2023-09-15 25.14 25.35 24.75 25.00 1.1M
2023-09-14 25.30 25.46 24.69 24.73 1.1M
2023-09-13 25.84 25.84 25.13 25.27 1.0M
2023-09-12 25.60 25.95 25.52 25.86 0.8M
2023-09-11 25.56 25.98 25.41 25.74 0.9M
2023-09-08 25.48 25.68 25.28 25.58 0.7M
2023-09-07 25.97 26.09 25.43 25.43 1.1M
2023-09-06 26.20 26.30 25.86 26.06 1.2M
2023-09-05 26.00 26.39 25.78 26.22 1.9M
2023-09-04 25.59 26.25 25.45 25.91 1.2M
2023-09-01 25.74 25.88 25.30 25.49 1.1M
2023-08-31 26.28 26.28 25.45 25.66 2.1M
2023-08-30 25.84 26.48 25.80 26.40 2.0M
2023-08-29 24.98 25.77 24.98 25.76 1.3M
2023-08-28 25.70 25.90 24.80 24.98 1.5M
2023-08-25 25.08 25.36 24.65 24.65 1.1M
2023-08-24 25.48 25.60 24.96 25.19 1.0M
2023-08-23 25.45 25.72 25.12 25.14 0.8M
2023-08-22 25.80 26.10 25.11 25.54 1.4M
2023-08-21 26.12 26.35 25.79 25.79 0.8M
2023-08-18 26.42 26.55 25.96 26.06 0.9M
2023-08-17 25.78 26.50 25.53 26.40 1.3M
2023-08-16 26.20 26.50 25.80 25.80 1.0M
2023-08-15 26.75 26.88 26.12 26.20 1.2M
2023-08-14 26.35 26.84 26.34 26.82 1.0M
2023-08-11 27.15 27.32 26.58 26.58 1.3M
2023-08-10 27.05 27.42 27.02 27.14 1.6M
2023-08-09 26.82 27.96 26.25 27.29 3.8M
2023-08-08 27.14 27.29 26.89 26.93 0.9M
2023-08-07 27.25 27.38 27.02 27.07 1.2M
2023-08-04 27.22 27.44 27.03 27.30 1.7M
2023-08-03 26.90 27.45 26.84 27.22 1.6M
2023-08-02 26.90 27.10 26.81 26.93 1.1M
2023-08-01 27.00 27.24 26.82 26.97 1.1M
2023-07-31 27.16 27.43 27.04 27.05 1.6M
2023-07-28 26.80 27.17 26.47 27.10 1.4M
2023-07-27 27.30 27.52 26.79 26.88 1.6M
2023-07-26 27.19 27.77 27.01 27.25 2.0M
2023-07-25 26.65 27.24 26.65 27.16 1.8M
2023-07-24 26.51 27.00 26.36 26.61 1.6M
2023-07-21 28.24 28.30 26.83 26.93 5.0M
2023-07-20 28.60 29.18 28.28 28.40 3.4M
2023-07-19 29.30 29.35 28.58 28.65 4.7M
2023-07-18 28.09 29.80 27.75 29.49 8.9M
2023-07-17 28.09 28.37 27.75 28.23 2.0M
2023-07-14 29.00 29.00 28.00 28.09 4.8M
2023-07-13 28.29 29.13 28.14 29.13 6.6M
2023-07-12 28.12 28.58 27.83 28.18 3.7M
2023-07-11 28.58 28.59 27.88 28.16 3.8M
2023-07-10 28.45 28.99 28.42 28.60 4.5M
2023-07-07 28.58 28.82 28.26 28.39 3.1M
2023-07-06 29.00 29.08 28.43 28.65 4.0M
2023-07-05 29.37 29.65 28.95 28.99 5.7M
2023-07-04 29.48 30.61 29.31 29.52 12.9M
2023-07-03 27.82 30.73 27.82 30.73 15.2M
2023-06-30 27.53 28.40 27.53 27.94 6.8M
2023-06-29 26.05 28.50 25.97 27.88 9.6M
2023-06-28 25.85 26.30 25.75 26.13 2.1M
2023-06-27 25.41 26.17 25.20 25.95 1.7M
2023-06-26 25.34 25.79 25.09 25.36 1.5M
2023-06-21 25.79 26.27 25.50 25.52 1.4M
2023-06-20 26.17 26.17 25.66 25.87 1.7M
2023-06-19 26.00 26.38 25.83 26.02 1.9M
2023-06-16 25.70 26.05 25.66 26.00 2.2M
2023-06-15 24.79 25.80 24.79 25.76 3.2M
2023-06-14 25.49 25.53 24.90 24.91 1.7M
2023-06-13 25.50 25.83 25.35 25.40 1.3M
2023-06-12 25.00 25.76 24.90 25.52 2.1M
2023-06-09 25.15 25.38 24.55 25.00 2.2M
2023-06-08 25.56 25.79 25.10 25.13 2.3M
2023-06-07 25.93 26.12 25.55 25.56 1.7M
2023-06-06 26.83 26.96 26.00 26.03 2.3M
2023-06-05 27.30 27.49 26.80 26.86 1.7M
2023-06-02 26.94 27.45 26.94 27.33 1.9M
2023-06-01 27.04 27.30 26.77 26.94 1.9M
2023-05-31 26.82 28.00 26.51 27.31 2.5M
2023-05-30 26.88 27.14 26.35 26.94 2.1M
2023-05-29 27.89 27.90 27.01 27.04 2.8M
2023-05-26 28.60 28.65 27.51 27.89 3.7M
2023-05-25 28.20 28.78 27.80 28.75 4.6M
2023-05-24 27.85 28.58 27.50 28.22 3.6M
2023-05-23 27.64 28.71 27.62 28.02 4.0M
2023-05-22 27.29 27.80 27.18 27.68 1.9M
2023-05-19 27.11 27.36 27.04 27.27 0.9M
2023-05-18 27.46 27.47 27.12 27.26 1.3M
2023-05-17 27.24 27.50 27.12 27.49 1.6M
2023-05-16 27.40 27.60 27.14 27.25 1.8M
2023-05-15 26.53 27.30 26.53 27.30 2.6M
2023-05-12 27.08 27.38 26.53 26.53 1.7M
2023-05-11 26.82 27.40 26.82 27.21 1.5M
2023-05-10 26.59 27.23 26.35 26.95 1.7M
2023-05-09 26.95 27.12 26.58 26.59 1.6M
2023-05-08 26.87 27.48 26.87 27.13 1.6M
2023-05-05 27.58 27.58 26.79 26.87 2.1M
2023-05-04 27.18 27.75 27.00 27.34 2.0M
2023-04-28 27.09 27.61 26.93 27.28 2.3M
2023-04-27 27.63 27.71 27.09 27.18 2.5M
2023-04-26 26.10 27.77 26.10 27.58 3.7M
2023-04-25 27.27 27.47 25.95 26.27 3.0M
2023-04-24 27.23 27.64 26.72 27.29 2.5M
2023-04-21 28.29 28.68 27.22 27.23 3.2M
2023-04-20 28.88 28.96 28.03 28.15 3.3M
2023-04-19 29.81 29.97 29.00 29.00 3.5M
2023-04-18 29.83 30.11 29.68 29.91 1.9M
2023-04-17 29.85 30.20 29.80 29.97 1.8M
2023-04-14 29.65 29.98 29.65 29.85 1.6M
2023-04-13 30.19 30.38 29.72 29.79 2.4M
2023-04-12 30.31 30.45 29.98 30.04 2.6M
2023-04-11 30.87 30.87 30.20 30.43 3.0M
2023-04-10 30.29 30.98 29.98 30.78 5.8M
2023-04-07 29.94 30.30 29.89 29.92 2.4M
2023-04-06 29.89 30.19 29.65 29.93 2.7M
2023-04-04 30.60 30.60 29.80 29.81 4.2M
2023-04-03 30.50 30.81 30.30 30.68 3.1M
2023-03-31 30.48 30.86 30.28 30.67 2.7M
2023-03-30 30.26 30.56 29.97 30.33 2.5M
2023-03-29 30.51 30.83 30.27 30.31 2.7M
2023-03-28 30.94 30.94 30.18 30.21 3.0M
2023-03-27 30.51 31.02 30.08 30.92 4.3M
2023-03-24 30.51 30.87 30.40 30.61 2.8M
2023-03-23 30.59 30.90 30.30 30.45 2.4M
2023-03-22 30.59 30.98 30.30 30.59 2.9M
2023-03-21 29.91 30.56 29.83 30.56 3.1M
2023-03-20 29.58 30.35 29.29 30.09 3.7M
2023-03-17 29.96 30.07 29.48 29.64 3.5M
2023-03-16 30.20 30.38 29.66 29.74 2.8M
2023-03-15 30.40 30.81 30.20 30.22 2.4M
2023-03-14 30.93 30.98 29.80 30.11 4.3M
2023-03-13 30.84 31.19 30.63 30.93 2.8M
2023-03-10 31.46 31.46 30.89 30.98 3.6M
2023-03-09 31.79 31.97 31.48 31.52 3.3M
2023-03-08 32.07 32.46 31.68 31.98 4.0M
2023-03-07 33.32 33.35 32.07 32.07 5.3M
2023-03-06 32.78 33.55 32.63 33.26 6.0M
2023-03-03 32.63 33.14 32.15 33.08 7.6M
2023-03-02 34.22 34.90 32.60 32.88 15.4M
2023-03-01 35.91 35.93 34.70 35.39 8.4M
2023-02-28 36.23 36.33 35.27 35.80 8.1M
2023-02-27 36.13 37.20 35.60 36.63 8.4M
2023-02-24 36.82 37.30 35.61 36.15 7.2M
2023-02-23 36.02 37.10 36.02 36.74 10.3M
2023-02-22 36.52 36.94 36.07 36.20 9.4M
2023-02-21 34.84 37.10 34.20 36.96 18.9M
2023-02-20 35.50 35.87 34.72 35.11 8.0M
2023-02-17 33.89 35.94 33.77 35.10 11.7M
2023-02-16 35.46 35.86 33.65 33.74 10.7M
2023-02-15 35.88 36.26 35.38 35.75 8.8M
2023-02-14 35.36 37.94 35.23 35.97 18.1M
2023-02-13 35.27 35.68 35.09 35.22 8.2M
2023-02-10 36.05 36.17 34.57 35.27 14.3M
2023-02-09 35.70 36.50 34.99 36.04 23.2M
2023-02-08 33.06 36.38 32.56 35.60 31.4M
2023-02-07 32.72 33.35 32.72 33.07 4.7M
2023-02-06 32.98 33.10 32.52 32.72 4.6M
2023-02-03 33.50 33.50 32.69 33.16 5.8M
2023-02-02 33.90 34.14 33.55 33.58 7.3M
2023-02-01 32.60 34.15 32.60 33.98 13.1M
2023-01-31 31.87 32.93 31.66 32.65 7.9M
2023-01-30 32.30 32.50 31.85 31.91 6.3M
2023-01-20 31.40 31.89 31.22 31.85 4.8M
2023-01-19 31.14 31.33 30.71 31.20 4.0M
2023-01-18 31.90 32.01 31.30 31.44 4.7M
2023-01-17 30.65 33.01 30.61 31.85 10.3M
2023-01-16 30.18 31.25 29.85 30.58 5.7M
2023-01-13 31.60 31.74 29.90 30.20 8.0M
2023-01-12 31.98 32.35 31.51 31.53 6.7M
2023-01-11 31.40 32.08 30.82 31.97 7.6M
2023-01-10 31.63 32.20 31.26 31.36 5.6M
2023-01-09 32.20 32.50 31.05 31.72 8.5M
2023-01-06 31.06 32.99 31.05 32.00 13.3M
2023-01-05 30.68 31.45 30.50 31.03 6.3M
2023-01-04 30.74 31.20 30.38 30.67 5.2M
2023-01-03 30.15 30.98 29.95 30.82 5.0M