Chengdu New Tianfu Culture Tourism Dev

000558
🏛️ china →
5.73
Last Update: 2025-09-26
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 2.77 2.90 2.76 2.88 35.5M
2022-12-29 2.83 2.85 2.76 2.77 24.2M
2022-12-28 2.88 2.92 2.82 2.85 24.5M
2022-12-27 2.89 2.90 2.81 2.87 26.6M
2022-12-26 2.84 2.88 2.81 2.87 15.6M
2022-12-23 2.83 2.89 2.81 2.83 16.0M
2022-12-22 2.85 2.90 2.84 2.85 20.1M
2022-12-21 2.85 2.87 2.81 2.83 14.5M
2022-12-20 2.84 2.88 2.77 2.86 18.1M
2022-12-19 2.96 2.98 2.83 2.86 31.3M
2022-12-16 2.95 3.01 2.94 2.96 25.0M
2022-12-15 2.96 3.00 2.94 2.97 24.6M
2022-12-14 2.98 2.99 2.94 2.96 21.3M
2022-12-13 2.96 3.00 2.94 2.99 17.7M
2022-12-12 3.02 3.05 2.97 2.98 26.7M
2022-12-09 3.06 3.11 3.01 3.03 28.1M
2022-12-08 3.05 3.09 3.02 3.06 24.1M
2022-12-07 3.02 3.09 2.96 3.05 40.7M
2022-12-06 3.06 3.07 2.99 3.01 26.6M
2022-12-05 3.03 3.08 3.02 3.05 25.2M
2022-12-02 3.02 3.04 3.00 3.02 30.8M
2022-12-01 3.06 3.09 3.03 3.03 37.3M
2022-11-30 3.12 3.15 3.04 3.06 44.2M
2022-11-29 3.06 3.13 3.02 3.12 66.5M
2022-11-28 3.00 3.01 2.93 2.97 30.2M
2022-11-25 3.01 3.04 2.98 3.03 37.3M
2022-11-24 3.00 3.04 2.96 2.99 36.5M
2022-11-23 3.05 3.06 2.97 2.99 31.0M
2022-11-22 3.14 3.18 3.03 3.05 41.2M
2022-11-21 3.30 3.33 3.12 3.14 57.0M
2022-11-18 3.31 3.35 3.27 3.28 53.0M
2022-11-17 3.31 3.37 3.24 3.30 54.5M
2022-11-16 3.34 3.43 3.28 3.33 64.3M
2022-11-15 3.32 3.36 3.27 3.35 50.5M
2022-11-14 3.46 3.48 3.28 3.32 71.1M
2022-11-11 3.52 3.53 3.38 3.39 89.2M
2022-11-10 3.28 3.58 3.27 3.49 113.2M
2022-11-09 3.25 3.38 3.25 3.34 73.3M
2022-11-08 3.33 3.37 3.20 3.28 100.2M
2022-11-07 3.10 3.35 3.08 3.31 113.5M
2022-11-04 3.03 3.10 3.02 3.08 35.2M
2022-11-03 2.97 3.09 2.95 3.05 35.2M
2022-11-02 3.00 3.07 2.99 3.01 38.2M
2022-11-01 2.93 3.01 2.92 3.01 24.2M
2022-10-31 2.88 2.98 2.88 2.94 24.1M
2022-10-28 3.08 3.10 2.91 2.92 39.2M
2022-10-27 3.06 3.13 3.05 3.08 33.0M
2022-10-26 3.09 3.13 3.03 3.09 37.7M
2022-10-25 3.20 3.20 2.98 3.07 59.4M
2022-10-24 3.24 3.29 3.14 3.21 59.4M
2022-10-21 3.29 3.37 3.18 3.23 79.6M
2022-10-20 3.10 3.42 3.08 3.23 85.9M
2022-10-19 3.13 3.19 3.09 3.11 46.7M
2022-10-18 3.25 3.28 3.15 3.17 66.0M
2022-10-17 3.15 3.32 3.15 3.29 80.9M
2022-10-14 3.18 3.26 3.14 3.20 67.3M
2022-10-13 3.18 3.26 3.12 3.16 70.8M
2022-10-12 3.15 3.23 3.11 3.21 94.5M
2022-10-11 2.95 3.28 2.88 3.18 124.4M
2022-10-10 2.95 3.15 2.95 2.98 42.6M
2022-09-30 3.04 3.06 2.92 2.95 32.2M
2022-09-29 3.02 3.06 2.98 3.02 33.4M
2022-09-28 3.07 3.09 2.97 3.01 43.9M
2022-09-27 2.92 3.13 2.82 3.05 55.7M
2022-09-26 2.92 3.02 2.87 2.91 27.9M
2022-09-23 3.02 3.09 2.93 2.94 31.6M
2022-09-22 3.05 3.08 2.96 3.01 34.6M
2022-09-21 2.89 3.16 2.87 3.08 45.3M
2022-09-20 2.94 3.04 2.92 2.93 24.1M
2022-09-19 2.96 2.97 2.86 2.91 29.0M
2022-09-16 3.08 3.11 2.95 2.95 36.7M
2022-09-15 3.10 3.16 3.03 3.08 55.4M
2022-09-14 2.96 3.19 2.94 3.07 61.5M
2022-09-13 2.96 3.03 2.94 2.98 19.4M
2022-09-09 2.95 2.98 2.94 2.94 10.1M
2022-09-08 2.98 2.99 2.93 2.95 10.9M
2022-09-07 3.03 3.03 2.94 2.97 13.7M
2022-09-06 3.00 3.05 3.00 3.02 14.3M
2022-09-05 2.97 3.01 2.96 3.00 12.0M
2022-09-02 2.95 2.99 2.93 2.97 12.1M
2022-09-01 2.92 3.02 2.92 2.97 17.9M
2022-08-31 2.99 3.01 2.93 2.93 14.6M
2022-08-30 2.92 3.01 2.91 2.99 20.6M
2022-08-29 2.86 2.93 2.81 2.91 12.9M
2022-08-26 2.90 2.92 2.88 2.89 9.9M
2022-08-25 2.91 2.93 2.85 2.89 14.6M
2022-08-24 2.97 2.99 2.89 2.91 18.6M
2022-08-23 3.02 3.03 2.96 2.97 17.2M
2022-08-22 2.98 3.02 2.94 3.00 25.2M
2022-08-19 2.95 3.01 2.95 2.96 30.2M
2022-08-18 2.91 3.03 2.90 2.93 41.0M
2022-08-17 2.95 2.96 2.87 2.94 38.7M
2022-08-16 2.81 2.88 2.79 2.86 16.9M
2022-08-15 2.79 2.82 2.78 2.81 10.0M
2022-08-12 2.76 2.84 2.75 2.80 13.2M
2022-08-11 2.74 2.78 2.74 2.77 8.9M
2022-08-10 2.77 2.77 2.72 2.73 6.9M
2022-08-09 2.76 2.78 2.75 2.76 7.0M
2022-08-08 2.76 2.80 2.74 2.76 8.8M
2022-08-05 2.73 2.76 2.71 2.75 8.6M
2022-08-04 2.70 2.73 2.68 2.73 11.1M
2022-08-03 2.71 2.75 2.67 2.68 13.8M
2022-08-02 2.81 2.81 2.69 2.70 22.0M
2022-08-01 2.87 2.87 2.81 2.82 13.2M
2022-07-29 2.88 2.88 2.84 2.85 10.3M
2022-07-28 2.91 2.93 2.86 2.88 11.8M
2022-07-27 2.92 2.92 2.87 2.89 12.9M
2022-07-26 2.86 2.92 2.84 2.91 18.0M
2022-07-25 2.86 2.90 2.84 2.84 11.2M
2022-07-22 2.85 2.90 2.81 2.84 13.0M
2022-07-21 2.91 2.93 2.86 2.86 23.1M
2022-07-20 2.90 2.98 2.85 2.92 43.8M
2022-07-19 2.76 2.84 2.75 2.82 17.6M
2022-07-18 2.67 2.77 2.66 2.77 13.9M
2022-07-15 2.77 2.78 2.67 2.68 20.3M
2022-07-14 2.84 2.85 2.78 2.78 14.2M
2022-07-13 2.79 2.84 2.78 2.84 12.8M
2022-07-12 2.80 2.82 2.77 2.80 10.8M
2022-07-11 2.84 2.85 2.79 2.80 11.5M
2022-07-08 2.85 2.88 2.81 2.85 18.3M
2022-07-07 2.79 2.95 2.79 2.84 20.2M
2022-07-06 2.84 2.85 2.79 2.79 12.1M
2022-07-05 2.90 2.91 2.82 2.84 15.2M
2022-07-04 2.87 2.90 2.85 2.88 14.5M
2022-07-01 2.91 2.92 2.87 2.88 14.3M
2022-06-30 2.90 2.94 2.86 2.91 23.5M
2022-06-29 2.89 2.92 2.86 2.87 20.6M
2022-06-28 2.82 2.90 2.81 2.88 26.2M
2022-06-27 2.83 2.86 2.80 2.82 22.3M
2022-06-24 2.79 2.95 2.78 2.84 30.2M
2022-06-23 2.76 2.81 2.75 2.79 11.8M
2022-06-22 2.82 2.82 2.76 2.76 11.6M
2022-06-21 2.82 2.85 2.78 2.81 15.2M
2022-06-20 2.85 2.85 2.78 2.80 14.0M
2022-06-17 2.88 2.88 2.81 2.83 16.2M
2022-06-16 2.81 2.92 2.78 2.89 31.9M
2022-06-15 2.79 2.82 2.77 2.79 15.3M
2022-06-14 2.74 2.79 2.69 2.78 19.0M
2022-06-13 2.79 2.81 2.76 2.78 12.7M
2022-06-10 2.80 2.83 2.77 2.82 9.2M
2022-06-09 2.85 2.87 2.80 2.80 13.2M
2022-06-08 2.87 2.89 2.81 2.85 17.5M
2022-06-07 2.89 2.92 2.83 2.87 17.0M
2022-06-06 2.90 2.90 2.85 2.88 23.5M
2022-06-02 2.93 3.00 2.90 2.92 25.7M
2022-06-01 2.89 3.10 2.88 2.94 38.8M
2022-05-31 2.88 2.91 2.84 2.88 20.9M
2022-05-30 2.84 2.94 2.83 2.90 24.2M
2022-05-27 2.88 2.91 2.84 2.86 15.3M
2022-05-26 2.83 2.91 2.82 2.88 24.9M
2022-05-25 2.77 2.83 2.77 2.82 15.6M
2022-05-24 2.90 2.91 2.77 2.77 32.0M
2022-05-23 2.91 2.93 2.87 2.89 29.1M
2022-05-20 2.94 2.97 2.88 2.91 69.4M
2022-05-19 2.76 3.10 2.73 3.04 99.3M
2022-05-18 2.72 2.94 2.70 2.82 39.6M
2022-05-17 2.86 2.95 2.70 2.73 26.0M
2022-05-16 2.75 2.81 2.71 2.78 27.2M
2022-05-13 2.70 2.79 2.65 2.75 28.1M
2022-05-12 2.68 2.73 2.61 2.67 24.0M
2022-05-11 2.73 2.80 2.70 2.70 28.3M
2022-05-10 2.72 2.76 2.68 2.74 18.9M
2022-05-09 2.67 2.80 2.67 2.76 21.0M
2022-05-06 2.76 2.81 2.72 2.74 21.1M
2022-05-05 2.79 2.86 2.69 2.81 33.6M
2022-04-29 2.62 2.82 2.62 2.82 33.4M
2022-04-28 2.66 2.68 2.54 2.56 22.2M
2022-04-27 2.52 2.68 2.50 2.68 27.4M
2022-04-26 2.73 2.75 2.60 2.61 20.8M
2022-04-25 2.88 2.90 2.68 2.69 34.2M
2022-04-22 2.93 2.97 2.85 2.93 24.3M
2022-04-21 3.08 3.08 2.93 2.94 35.0M
2022-04-20 3.17 3.20 3.06 3.08 34.2M
2022-04-19 3.15 3.19 3.10 3.17 23.8M
2022-04-18 3.23 3.23 3.10 3.15 34.0M
2022-04-15 3.40 3.44 3.21 3.23 55.7M
2022-04-14 3.20 3.45 3.18 3.37 78.8M
2022-04-13 3.33 3.34 3.17 3.17 51.1M
2022-04-12 3.34 3.41 3.25 3.38 56.7M
2022-04-11 3.63 3.65 3.36 3.39 89.0M
2022-04-08 3.53 3.96 3.34 3.72 140.7M
2022-04-07 3.51 3.85 3.46 3.63 150.7M
2022-04-06 3.43 3.53 3.41 3.50 58.7M
2022-04-01 3.38 3.45 3.31 3.41 46.4M
2022-03-31 3.44 3.52 3.37 3.41 68.9M
2022-03-30 3.34 3.54 3.28 3.44 77.6M
2022-03-29 3.39 3.40 3.27 3.32 48.3M
2022-03-28 3.34 3.44 3.27 3.40 64.2M
2022-03-25 3.42 3.47 3.30 3.36 95.6M
2022-03-24 3.70 3.70 3.42 3.47 162.0M
2022-03-23 3.42 3.78 3.42 3.78 127.1M
2022-03-22 3.35 3.49 3.33 3.44 69.3M
2022-03-21 3.23 3.49 3.22 3.34 78.6M
2022-03-18 3.06 3.19 3.04 3.17 33.2M
2022-03-17 3.09 3.14 3.04 3.05 26.9M
2022-03-16 2.93 3.04 2.85 3.02 32.0M
2022-03-15 3.06 3.08 2.89 2.89 27.3M
2022-03-14 3.15 3.18 3.08 3.09 18.9M
2022-03-11 3.13 3.17 3.05 3.16 22.1M
2022-03-10 3.12 3.18 3.12 3.13 18.3M
2022-03-09 3.18 3.21 2.96 3.09 32.5M
2022-03-08 3.30 3.33 3.15 3.15 33.0M
2022-03-07 3.38 3.39 3.30 3.33 32.6M
2022-03-04 3.31 3.43 3.27 3.39 54.7M
2022-03-03 3.28 3.33 3.27 3.30 27.8M
2022-03-02 3.26 3.29 3.24 3.28 21.7M
2022-03-01 3.21 3.28 3.20 3.26 24.9M
2022-02-28 3.24 3.24 3.11 3.23 30.7M
2022-02-25 3.26 3.29 3.21 3.24 28.9M
2022-02-24 3.40 3.43 3.21 3.24 55.2M
2022-02-23 3.45 3.46 3.39 3.43 58.3M
2022-02-22 3.42 3.70 3.32 3.55 91.3M
2022-02-21 3.40 3.45 3.34 3.44 38.6M
2022-02-18 3.30 3.38 3.29 3.36 30.4M
2022-02-17 3.42 3.43 3.33 3.34 42.9M
2022-02-16 3.29 3.44 3.28 3.41 49.3M
2022-02-15 3.30 3.37 3.27 3.29 40.1M
2022-02-14 3.31 3.36 3.28 3.30 34.8M
2022-02-11 3.50 3.54 3.32 3.34 50.0M
2022-02-10 3.55 3.56 3.45 3.50 53.3M
2022-02-09 3.56 3.63 3.52 3.61 50.3M
2022-02-08 3.50 3.62 3.47 3.57 42.8M
2022-02-07 3.88 3.88 3.48 3.52 62.1M
2022-01-28 3.52 3.66 3.46 3.61 38.9M
2022-01-27 3.62 3.67 3.52 3.52 42.2M
2022-01-26 3.62 3.82 3.60 3.67 44.4M
2022-01-25 3.87 3.88 3.62 3.63 60.2M
2022-01-24 3.75 4.10 3.75 3.93 82.5M
2022-01-21 4.00 4.00 3.74 3.76 73.2M
2022-01-20 4.01 4.23 3.89 4.04 84.2M
2022-01-19 3.94 4.08 3.91 4.01 57.7M
2022-01-18 4.28 4.28 3.96 3.98 104.8M
2022-01-17 4.25 4.37 4.15 4.27 89.3M
2022-01-14 4.43 4.50 4.27 4.34 123.2M
2022-01-13 4.32 4.86 4.25 4.59 170.2M
2022-01-12 4.30 4.61 4.20 4.42 154.6M
2022-01-11 4.30 4.64 4.10 4.47 183.1M
2022-01-10 4.28 4.59 4.28 4.28 198.8M
2022-01-07 5.64 5.64 4.68 4.76 310.2M
2022-01-06 4.99 5.13 4.83 5.13 90.2M
2022-01-05 4.60 4.66 4.46 4.66 58.5M
2022-01-04 3.85 4.24 3.79 4.24 90.1M