CGN

003816
🏛️ china →
3.62
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 2.68 2.70 2.67 2.69 36.7M
2022-12-29 2.69 2.69 2.67 2.67 30.0M
2022-12-28 2.67 2.70 2.67 2.69 57.2M
2022-12-27 2.67 2.68 2.66 2.68 41.7M
2022-12-26 2.65 2.67 2.64 2.66 41.4M
2022-12-23 2.64 2.65 2.63 2.65 32.3M
2022-12-22 2.67 2.67 2.64 2.65 52.1M
2022-12-21 2.67 2.68 2.65 2.66 46.0M
2022-12-20 2.67 2.69 2.66 2.68 39.8M
2022-12-19 2.73 2.74 2.67 2.68 73.5M
2022-12-16 2.71 2.74 2.71 2.73 41.9M
2022-12-15 2.73 2.74 2.72 2.72 42.9M
2022-12-14 2.75 2.76 2.73 2.74 58.3M
2022-12-13 2.73 2.76 2.72 2.75 76.3M
2022-12-12 2.74 2.75 2.71 2.73 99.7M
2022-12-09 2.76 2.77 2.73 2.74 138.9M
2022-12-08 2.77 2.79 2.75 2.76 88.0M
2022-12-07 2.79 2.80 2.76 2.77 92.0M
2022-12-06 2.82 2.82 2.79 2.80 90.2M
2022-12-05 2.75 2.83 2.74 2.82 198.2M
2022-12-02 2.75 2.75 2.72 2.73 62.3M
2022-12-01 2.76 2.77 2.74 2.74 68.9M
2022-11-30 2.76 2.77 2.74 2.75 63.6M
2022-11-29 2.75 2.78 2.73 2.76 97.0M
2022-11-28 2.74 2.76 2.70 2.75 109.1M
2022-11-25 2.72 2.76 2.71 2.75 99.0M
2022-11-24 2.74 2.75 2.71 2.71 73.1M
2022-11-23 2.71 2.76 2.70 2.75 142.0M
2022-11-22 2.67 2.74 2.67 2.71 132.9M
2022-11-21 2.68 2.68 2.67 2.67 31.8M
2022-11-18 2.68 2.69 2.67 2.69 50.5M
2022-11-17 2.68 2.68 2.66 2.68 50.2M
2022-11-16 2.68 2.70 2.67 2.68 64.1M
2022-11-15 2.66 2.69 2.65 2.68 68.8M
2022-11-14 2.69 2.71 2.65 2.66 106.7M
2022-11-11 2.68 2.70 2.67 2.69 93.2M
2022-11-10 2.65 2.67 2.65 2.66 40.9M
2022-11-09 2.65 2.67 2.65 2.66 40.0M
2022-11-08 2.67 2.67 2.65 2.66 55.7M
2022-11-07 2.67 2.68 2.66 2.67 72.1M
2022-11-04 2.64 2.68 2.63 2.67 73.7M
2022-11-03 2.65 2.66 2.63 2.64 68.3M
2022-11-02 2.66 2.66 2.64 2.65 51.7M
2022-11-01 2.63 2.66 2.63 2.66 90.8M
2022-10-31 2.65 2.65 2.62 2.64 77.8M
2022-10-28 2.70 2.71 2.64 2.66 87.3M
2022-10-27 2.73 2.74 2.70 2.70 52.6M
2022-10-26 2.74 2.76 2.73 2.74 44.0M
2022-10-25 2.74 2.76 2.72 2.74 50.5M
2022-10-24 2.76 2.77 2.72 2.75 75.9M
2022-10-21 2.73 2.77 2.73 2.75 49.5M
2022-10-20 2.71 2.76 2.70 2.73 52.0M
2022-10-19 2.74 2.74 2.71 2.71 31.8M
2022-10-18 2.74 2.76 2.73 2.73 47.1M
2022-10-17 2.72 2.76 2.70 2.74 64.7M
2022-10-14 2.72 2.74 2.71 2.73 59.6M
2022-10-13 2.68 2.73 2.68 2.71 94.4M
2022-10-12 2.69 2.70 2.65 2.70 74.0M
2022-10-11 2.65 2.71 2.65 2.70 83.4M
2022-10-10 2.64 2.68 2.63 2.66 66.7M
2022-09-30 2.63 2.65 2.62 2.64 43.0M
2022-09-29 2.67 2.68 2.62 2.63 59.7M
2022-09-28 2.67 2.68 2.65 2.66 48.3M
2022-09-27 2.67 2.68 2.65 2.68 55.1M
2022-09-26 2.71 2.72 2.65 2.66 75.2M
2022-09-23 2.73 2.74 2.70 2.73 61.2M
2022-09-22 2.71 2.74 2.70 2.73 53.4M
2022-09-21 2.70 2.73 2.68 2.72 66.8M
2022-09-20 2.73 2.74 2.70 2.70 54.1M
2022-09-19 2.72 2.74 2.70 2.72 52.0M
2022-09-16 2.79 2.80 2.71 2.72 91.4M
2022-09-15 2.85 2.88 2.77 2.80 93.4M
2022-09-14 2.83 2.84 2.80 2.80 55.2M
2022-09-13 2.90 2.90 2.84 2.85 67.1M
2022-09-09 2.89 2.92 2.87 2.90 73.8M
2022-09-08 2.87 2.93 2.86 2.89 100.4M
2022-09-07 2.85 2.88 2.85 2.87 62.2M
2022-09-06 2.86 2.87 2.84 2.86 60.1M
2022-09-05 2.81 2.86 2.80 2.86 74.3M
2022-09-02 2.79 2.82 2.78 2.81 52.5M
2022-09-01 2.81 2.82 2.78 2.79 55.7M
2022-08-31 2.83 2.85 2.81 2.81 65.0M
2022-08-30 2.84 2.89 2.82 2.84 62.1M
2022-08-29 2.82 2.85 2.80 2.84 70.6M
2022-08-26 2.82 2.87 2.80 2.83 108.4M
2022-08-25 2.79 2.82 2.77 2.82 79.3M
2022-08-24 2.83 2.84 2.78 2.79 79.6M
2022-08-23 2.81 2.85 2.80 2.83 72.0M
2022-08-22 2.81 2.85 2.80 2.83 106.8M
2022-08-19 2.73 2.82 2.73 2.80 152.6M
2022-08-18 2.77 2.79 2.72 2.73 64.7M
2022-08-17 2.76 2.80 2.75 2.78 83.7M
2022-08-16 2.75 2.77 2.74 2.75 50.6M
2022-08-15 2.73 2.75 2.72 2.75 58.6M
2022-08-12 2.70 2.74 2.70 2.73 60.7M
2022-08-11 2.68 2.71 2.67 2.71 52.5M
2022-08-10 2.69 2.69 2.67 2.68 34.0M
2022-08-09 2.70 2.71 2.68 2.69 42.7M
2022-08-08 2.70 2.72 2.69 2.71 37.8M
2022-08-05 2.68 2.70 2.68 2.70 39.1M
2022-08-04 2.67 2.69 2.66 2.68 45.3M
2022-08-03 2.68 2.71 2.66 2.66 51.8M
2022-08-02 2.73 2.73 2.65 2.68 101.7M
2022-08-01 2.76 2.77 2.73 2.74 66.4M
2022-07-29 2.77 2.80 2.76 2.76 68.3M
2022-07-28 2.77 2.78 2.76 2.77 58.6M
2022-07-27 2.77 2.78 2.76 2.76 44.9M
2022-07-26 2.77 2.78 2.75 2.78 56.7M
2022-07-25 2.79 2.80 2.76 2.77 57.5M
2022-07-22 2.79 2.81 2.77 2.79 62.9M
2022-07-21 2.83 2.83 2.78 2.79 88.2M
2022-07-20 2.85 2.86 2.82 2.84 61.4M
2022-07-19 2.87 2.87 2.83 2.84 62.9M
2022-07-18 2.81 2.88 2.80 2.87 105.5M
2022-07-15 2.85 2.86 2.80 2.80 92.1M
2022-07-14 2.92 2.92 2.84 2.86 116.6M
2022-07-13 2.88 2.94 2.86 2.93 147.7M
2022-07-12 2.86 2.90 2.84 2.87 112.6M
2022-07-11 2.85 2.90 2.84 2.86 129.2M
2022-07-08 2.86 2.88 2.82 2.84 112.5M
2022-07-07 2.80 2.90 2.79 2.83 179.7M
2022-07-06 2.90 2.91 2.83 2.86 120.3M
2022-07-05 2.88 2.92 2.87 2.90 136.4M
2022-07-04 2.81 2.90 2.80 2.88 199.9M
2022-07-01 2.80 2.82 2.79 2.80 94.8M
2022-06-30 2.80 2.81 2.79 2.80 85.5M
2022-06-29 2.81 2.81 2.79 2.80 81.0M
2022-06-28 2.80 2.81 2.79 2.81 82.7M
2022-06-27 2.80 2.81 2.79 2.80 63.0M
2022-06-24 2.80 2.81 2.79 2.79 60.5M
2022-06-23 2.78 2.80 2.78 2.79 70.1M
2022-06-22 2.81 2.82 2.78 2.79 75.0M
2022-06-21 2.80 2.83 2.79 2.81 102.1M
2022-06-20 2.80 2.81 2.78 2.79 84.2M
2022-06-17 2.79 2.80 2.77 2.79 83.9M
2022-06-16 2.82 2.83 2.79 2.80 107.4M
2022-06-15 2.80 2.85 2.79 2.82 147.4M
2022-06-14 2.78 2.81 2.76 2.81 89.1M
2022-06-13 2.80 2.81 2.77 2.79 113.4M
2022-06-10 2.80 2.82 2.79 2.82 95.9M
2022-06-09 2.81 2.84 2.80 2.81 116.3M
2022-06-08 2.78 2.82 2.78 2.81 145.7M
2022-06-07 2.79 2.81 2.77 2.78 91.1M
2022-06-06 2.80 2.80 2.78 2.80 71.3M
2022-06-02 2.80 2.81 2.78 2.79 61.4M
2022-06-01 2.80 2.81 2.77 2.81 98.2M
2022-05-31 2.79 2.81 2.77 2.80 78.8M
2022-05-30 2.80 2.81 2.77 2.78 91.8M
2022-05-27 2.81 2.83 2.78 2.80 71.6M
2022-05-26 2.80 2.82 2.78 2.81 94.8M
2022-05-25 2.75 2.80 2.74 2.80 71.4M
2022-05-24 2.82 2.83 2.74 2.75 97.3M
2022-05-23 2.82 2.83 2.79 2.82 87.0M
2022-05-20 2.78 2.83 2.77 2.82 110.4M
2022-05-19 2.75 2.78 2.74 2.78 71.0M
2022-05-18 2.77 2.79 2.76 2.78 68.6M
2022-05-17 2.79 2.80 2.77 2.78 69.9M
2022-05-16 2.82 2.83 2.77 2.79 105.3M
2022-05-13 2.81 2.84 2.80 2.81 95.6M
2022-05-12 2.79 2.85 2.78 2.80 69.2M
2022-05-11 2.83 2.88 2.79 2.79 128.4M
2022-05-10 2.75 2.85 2.73 2.84 114.3M
2022-05-09 2.75 2.79 2.75 2.77 55.1M
2022-05-06 2.80 2.81 2.76 2.77 90.8M
2022-05-05 2.80 2.85 2.80 2.85 108.7M
2022-04-29 2.80 2.83 2.77 2.83 119.0M
2022-04-28 2.76 2.81 2.73 2.79 101.0M
2022-04-27 2.72 2.79 2.64 2.78 135.4M
2022-04-26 2.81 2.84 2.73 2.74 146.1M
2022-04-25 2.86 2.91 2.81 2.82 232.6M
2022-04-22 2.73 2.94 2.70 2.90 323.4M
2022-04-21 2.80 2.81 2.73 2.74 134.4M
2022-04-20 2.82 2.82 2.74 2.76 96.2M
2022-04-19 2.72 2.83 2.72 2.80 159.9M
2022-04-18 2.71 2.74 2.69 2.73 57.1M
2022-04-15 2.72 2.74 2.70 2.72 55.3M
2022-04-14 2.73 2.74 2.72 2.72 54.5M
2022-04-13 2.75 2.75 2.72 2.72 50.8M
2022-04-12 2.74 2.76 2.70 2.75 74.9M
2022-04-11 2.76 2.78 2.73 2.75 94.0M
2022-04-08 2.75 2.77 2.73 2.76 59.5M
2022-04-07 2.77 2.79 2.74 2.75 82.0M
2022-04-06 2.73 2.78 2.73 2.77 83.0M
2022-04-01 2.72 2.75 2.71 2.74 62.3M
2022-03-31 2.73 2.75 2.72 2.73 56.5M
2022-03-30 2.75 2.75 2.71 2.74 66.4M
2022-03-29 2.70 2.75 2.70 2.74 121.2M
2022-03-28 2.68 2.71 2.64 2.70 77.8M
2022-03-25 2.71 2.72 2.68 2.69 81.3M
2022-03-24 2.71 2.73 2.69 2.71 65.2M
2022-03-23 2.74 2.77 2.72 2.72 86.8M
2022-03-22 2.70 2.74 2.68 2.72 95.7M
2022-03-21 2.77 2.78 2.67 2.72 174.9M
2022-03-18 2.72 2.78 2.71 2.77 114.0M
2022-03-17 2.76 2.79 2.74 2.75 104.9M
2022-03-16 2.70 2.75 2.62 2.75 127.3M
2022-03-15 2.85 2.86 2.66 2.67 180.1M
2022-03-14 2.91 2.93 2.86 2.87 105.8M
2022-03-11 2.96 2.96 2.87 2.94 168.8M
2022-03-10 2.96 3.03 2.92 3.00 159.9M
2022-03-09 2.92 3.02 2.86 2.95 198.4M
2022-03-08 2.95 2.98 2.88 2.89 96.5M
2022-03-07 2.99 3.04 2.96 2.97 121.6M
2022-03-04 3.00 3.00 2.96 2.99 104.7M
2022-03-03 2.97 3.02 2.96 3.01 96.8M
2022-03-02 2.94 2.97 2.93 2.97 57.5M
2022-03-01 2.95 2.96 2.94 2.95 50.4M
2022-02-28 2.93 2.98 2.92 2.94 71.1M
2022-02-25 2.91 2.94 2.90 2.93 73.4M
2022-02-24 2.95 2.96 2.88 2.90 87.1M
2022-02-23 2.95 2.97 2.93 2.94 51.1M
2022-02-22 2.98 2.99 2.93 2.95 80.6M
2022-02-21 2.99 3.00 2.97 2.99 46.9M
2022-02-18 2.97 3.00 2.96 3.00 47.3M
2022-02-17 3.00 3.00 2.97 2.98 65.6M
2022-02-16 3.01 3.04 2.99 3.00 50.6M
2022-02-15 3.02 3.04 2.98 2.99 64.8M
2022-02-14 3.08 3.09 3.01 3.02 88.3M
2022-02-11 3.07 3.12 3.06 3.09 121.1M
2022-02-10 3.06 3.10 3.05 3.09 103.4M
2022-02-09 3.05 3.09 3.02 3.06 106.2M
2022-02-08 2.95 3.05 2.94 3.04 113.9M
2022-02-07 2.91 2.96 2.91 2.95 70.4M
2022-01-28 2.88 2.91 2.85 2.88 63.5M
2022-01-27 2.91 2.93 2.88 2.89 56.8M
2022-01-26 2.89 2.94 2.89 2.91 60.3M
2022-01-25 2.95 2.97 2.88 2.88 71.4M
2022-01-24 2.97 2.98 2.94 2.96 49.5M
2022-01-21 3.00 3.02 2.97 2.98 56.7M
2022-01-20 2.98 3.03 2.97 3.01 81.6M
2022-01-19 2.97 2.99 2.94 2.98 59.2M
2022-01-18 2.93 2.99 2.92 2.98 93.3M
2022-01-17 2.93 2.95 2.92 2.94 60.5M
2022-01-14 2.96 2.97 2.93 2.94 90.0M
2022-01-13 3.00 3.01 2.97 2.97 84.5M
2022-01-12 3.02 3.03 2.99 3.01 80.1M
2022-01-11 3.02 3.05 3.00 3.01 94.5M
2022-01-10 3.01 3.04 2.99 3.02 94.0M
2022-01-07 3.05 3.07 3.01 3.01 123.8M
2022-01-06 3.05 3.08 3.03 3.05 97.8M
2022-01-05 3.13 3.13 3.05 3.05 128.2M
2022-01-04 3.15 3.19 3.13 3.14 137.2M