China Security A

600654
🏛️ china →
3.22
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
2021-12-31 2.52 2.52 2.33 2.46 82.9M
2021-12-30 2.40 2.40 2.40 2.40 4.6M
2021-12-29 2.27 2.29 2.23 2.29 13.7M
2021-12-28 2.08 2.18 2.02 2.18 39.5M
2021-12-27 2.08 2.08 2.07 2.08 35.5M
2021-12-24 1.99 2.01 1.96 1.98 7.7M
2021-12-23 1.96 2.02 1.92 1.98 11.9M
2021-12-22 1.94 1.98 1.94 1.96 7.1M
2021-12-21 1.90 1.96 1.89 1.94 6.7M
2021-12-20 1.93 1.95 1.90 1.91 7.1M
2021-12-17 1.95 1.96 1.93 1.95 6.3M
2021-12-16 1.95 1.98 1.95 1.95 7.1M
2021-12-15 1.98 1.98 1.95 1.95 7.1M
2021-12-14 1.99 1.99 1.95 1.98 8.7M
2021-12-13 1.99 2.06 1.97 1.99 14.4M
2021-12-10 1.95 2.05 1.92 2.00 25.0M
2021-12-09 1.99 2.00 1.94 1.95 27.7M
2021-12-08 1.95 2.06 1.95 2.04 32.7M
2021-12-07 1.89 1.98 1.88 1.96 20.0M
2021-12-06 1.87 1.93 1.86 1.89 10.5M
2021-12-03 1.88 1.89 1.86 1.88 3.8M
2021-12-02 1.87 1.91 1.87 1.88 7.5M
2021-12-01 1.85 1.88 1.84 1.88 4.4M
2021-11-30 1.87 1.89 1.86 1.86 5.7M
2021-11-29 1.85 1.88 1.82 1.87 4.2M
2021-11-26 1.86 1.87 1.83 1.86 5.7M
2021-11-25 1.87 1.88 1.86 1.87 4.4M
2021-11-24 1.90 1.91 1.86 1.88 7.5M
2021-11-23 1.92 1.92 1.89 1.90 3.5M
2021-11-22 1.92 1.94 1.88 1.91 5.6M
2021-11-19 1.89 1.94 1.89 1.94 6.9M
2021-11-18 1.87 1.95 1.87 1.90 9.5M
2021-11-17 1.87 1.88 1.85 1.88 3.1M
2021-11-16 1.85 1.88 1.85 1.87 4.0M
2021-11-15 1.86 1.87 1.84 1.86 4.1M
2021-11-12 1.87 1.88 1.85 1.86 3.5M
2021-11-11 1.87 1.89 1.85 1.87 3.9M
2021-11-10 1.88 1.89 1.86 1.88 2.8M
2021-11-09 1.88 1.88 1.85 1.88 2.9M
2021-11-08 1.87 1.88 1.85 1.86 2.3M
2021-11-05 1.88 1.88 1.85 1.86 2.4M
2021-11-04 1.87 1.88 1.86 1.87 2.3M
2021-11-03 1.86 1.91 1.85 1.86 3.3M
2021-11-02 1.88 1.89 1.81 1.86 6.0M
2021-11-01 1.95 1.95 1.86 1.89 10.3M
2021-10-29 1.88 1.96 1.88 1.96 7.8M
2021-10-28 1.87 1.89 1.86 1.87 2.6M
2021-10-27 1.91 1.92 1.87 1.89 3.8M
2021-10-26 1.91 1.94 1.90 1.92 2.4M
2021-10-25 1.91 1.94 1.90 1.92 3.5M
2021-10-22 1.93 1.93 1.87 1.90 3.7M
2021-10-21 1.97 1.98 1.88 1.91 6.2M
2021-10-20 1.96 2.00 1.95 1.98 6.5M
2021-10-19 1.95 1.99 1.94 1.95 4.8M
2021-10-18 1.95 1.97 1.92 1.96 3.7M
2021-10-15 1.94 1.96 1.91 1.94 5.4M
2021-10-14 1.97 1.97 1.92 1.94 7.8M
2021-10-13 1.87 1.97 1.87 1.97 13.1M
2021-10-12 1.89 1.91 1.86 1.88 4.6M
2021-10-11 1.90 1.91 1.87 1.90 4.3M
2021-10-08 1.86 1.94 1.85 1.90 5.3M
2021-09-30 1.85 1.87 1.84 1.85 2.9M
2021-09-29 1.88 1.88 1.82 1.82 5.6M
2021-09-28 1.87 1.91 1.85 1.88 3.9M
2021-09-27 1.90 1.92 1.85 1.86 5.1M
2021-09-24 1.96 1.97 1.90 1.91 4.5M
2021-09-23 1.97 2.01 1.95 1.96 5.7M
2021-09-22 1.86 1.98 1.86 1.97 8.2M
2021-09-17 1.95 1.95 1.85 1.89 10.6M
2021-09-16 1.97 1.97 1.94 1.94 6.0M
2021-09-15 1.97 1.98 1.95 1.97 4.6M
2021-09-14 1.96 1.99 1.95 1.98 7.1M
2021-09-13 2.00 2.00 1.95 1.96 8.1M
2021-09-10 2.00 2.02 1.98 2.00 4.8M
2021-09-09 2.03 2.03 2.01 2.01 4.8M
2021-09-08 2.05 2.07 2.01 2.03 7.8M
2021-09-07 2.04 2.10 2.03 2.05 10.0M
2021-09-06 1.99 2.07 1.98 2.04 14.6M
2021-09-03 1.97 1.99 1.95 1.98 5.6M
2021-09-02 1.96 2.00 1.94 1.98 5.4M
2021-09-01 1.96 1.97 1.93 1.95 6.3M
2021-08-31 1.99 2.00 1.94 1.95 5.8M
2021-08-30 2.00 2.02 1.96 1.99 5.7M
2021-08-27 1.93 2.03 1.92 2.00 9.3M
2021-08-26 1.97 1.98 1.92 1.93 5.7M
2021-08-25 1.96 1.98 1.94 1.96 4.0M
2021-08-24 1.95 1.97 1.92 1.96 7.2M
2021-08-23 1.97 2.06 1.95 1.95 11.6M
2021-08-20 2.01 2.02 1.96 1.97 8.3M
2021-08-19 1.95 2.04 1.93 2.01 12.9M
2021-08-18 1.88 1.98 1.87 1.96 15.9M
2021-08-17 1.88 1.94 1.84 1.89 15.6M
2021-08-16 1.85 1.94 1.84 1.94 13.4M
2021-08-13 1.84 1.85 1.82 1.85 5.2M
2021-08-12 1.83 1.87 1.82 1.85 5.1M
2021-08-11 1.83 1.84 1.81 1.84 4.6M
2021-08-10 1.81 1.85 1.81 1.83 3.5M
2021-08-09 1.78 1.83 1.77 1.82 4.2M
2021-08-06 1.83 1.83 1.78 1.79 5.2M
2021-08-05 1.86 1.86 1.81 1.82 4.6M
2021-08-04 1.87 1.88 1.85 1.85 4.0M
2021-08-03 1.86 1.89 1.85 1.87 4.6M
2021-08-02 1.84 1.88 1.84 1.86 5.5M
2021-07-30 1.83 1.85 1.80 1.85 4.8M
2021-07-29 1.82 1.86 1.82 1.83 5.8M
2021-07-28 1.91 1.92 1.82 1.83 13.0M
2021-07-27 1.95 1.97 1.91 1.92 5.1M
2021-07-26 1.95 2.01 1.90 1.95 7.9M
2021-07-23 2.01 2.05 1.95 1.97 9.2M
2021-07-22 1.99 2.05 1.99 2.01 8.1M
2021-07-21 1.95 2.03 1.95 1.99 8.7M
2021-07-20 1.94 2.01 1.90 1.95 7.8M
2021-07-19 1.99 2.00 1.93 1.95 11.4M
2021-07-16 1.90 2.01 1.90 2.01 15.8M
2021-07-15 1.93 1.93 1.88 1.91 11.0M
2021-07-14 1.98 1.99 1.91 1.94 10.1M
2021-07-13 1.98 2.00 1.96 1.99 8.7M
2021-07-12 2.01 2.06 1.98 1.99 9.2M
2021-07-09 1.97 2.06 1.97 2.01 9.3M
2021-07-08 2.00 2.02 1.96 1.98 8.6M
2021-07-07 1.94 2.01 1.93 2.00 12.3M
2021-07-06 2.05 2.05 1.97 2.02 14.0M
2021-07-05 2.00 2.11 2.00 2.06 15.8M
2021-07-02 2.08 2.08 1.99 2.01 17.7M
2021-07-01 2.18 2.20 2.08 2.08 16.6M
2021-06-30 2.05 2.17 2.03 2.17 16.7M
2021-06-29 2.10 2.13 2.01 2.07 14.4M
2021-06-28 2.19 2.20 2.09 2.11 18.1M
2021-06-25 2.06 2.14 2.06 2.14 16.6M
2021-06-24 1.93 2.04 1.92 2.04 14.5M
2021-06-23 1.94 1.98 1.93 1.94 8.9M
2021-06-22 1.92 1.98 1.92 1.94 8.7M
2021-06-21 1.91 1.95 1.86 1.93 17.0M
2021-06-18 2.02 2.03 1.93 1.96 20.3M
2021-06-17 2.00 2.06 2.00 2.03 21.0M
2021-06-16 2.18 2.19 2.10 2.10 19.4M
2021-06-15 2.11 2.21 2.11 2.21 28.0M
2021-06-11 2.03 2.14 2.01 2.10 13.0M
2021-06-10 2.01 2.09 2.01 2.04 9.6M
2021-06-09 2.05 2.09 2.01 2.02 17.1M
2021-06-08 1.94 2.04 1.94 2.04 22.9M
2021-06-07 1.96 1.96 1.92 1.94 6.9M
2021-06-04 1.88 1.95 1.88 1.94 10.0M
2021-06-03 1.78 1.91 1.78 1.90 12.0M
2021-06-02 1.90 1.91 1.81 1.82 13.1M
2021-06-01 1.91 1.93 1.88 1.91 4.9M
2021-05-31 1.91 1.95 1.87 1.93 6.3M
2021-05-28 1.99 2.00 1.92 1.93 13.5M
2021-05-27 2.00 2.07 1.98 1.99 13.0M
2021-05-26 1.94 2.03 1.94 2.01 10.5M
2021-05-25 1.90 1.97 1.83 1.94 14.4M
2021-05-24 1.93 1.94 1.88 1.91 18.2M
2021-05-21 1.85 1.85 1.84 1.85 3.6M
2021-05-20 1.80 1.80 1.76 1.76 8.3M
2021-05-19 1.84 1.89 1.75 1.79 11.7M
2021-05-18 1.73 1.88 1.73 1.82 17.0M
2021-05-17 1.87 1.88 1.76 1.79 31.8M
2021-05-14 1.74 1.79 1.73 1.79 12.6M
2021-05-13 1.62 1.70 1.60 1.70 9.8M
2021-05-12 1.58 1.63 1.56 1.62 7.8M
2021-05-11 1.55 1.59 1.53 1.58 4.5M
2021-05-10 1.54 1.56 1.52 1.54 3.1M
2021-05-07 1.54 1.55 1.52 1.54 2.6M
2021-05-06 1.55 1.56 1.53 1.54 2.6M
2021-04-30 1.54 1.57 1.53 1.55 2.4M
2021-04-29 1.57 1.58 1.54 1.55 4.1M
2021-04-28 1.58 1.58 1.55 1.57 3.7M
2021-04-27 1.59 1.61 1.57 1.58 4.2M
2021-04-26 1.57 1.60 1.56 1.59 3.8M
2021-04-23 1.57 1.57 1.55 1.57 3.0M
2021-04-22 1.59 1.59 1.56 1.58 3.5M
2021-04-21 1.59 1.60 1.58 1.59 2.6M
2021-04-20 1.60 1.61 1.59 1.59 2.9M
2021-04-19 1.58 1.61 1.57 1.61 4.5M
2021-04-16 1.56 1.60 1.55 1.58 4.2M
2021-04-15 1.57 1.58 1.56 1.56 2.8M
2021-04-14 1.57 1.57 1.55 1.57 2.2M
2021-04-13 1.58 1.59 1.55 1.56 3.1M
2021-04-12 1.58 1.60 1.57 1.59 3.4M
2021-04-09 1.56 1.60 1.56 1.59 2.7M
2021-04-08 1.61 1.61 1.55 1.56 3.9M
2021-04-07 1.57 1.60 1.57 1.60 3.2M
2021-04-06 1.54 1.62 1.54 1.59 5.1M
2021-04-02 1.53 1.56 1.53 1.54 2.0M
2021-04-01 1.56 1.56 1.52 1.54 2.8M
2021-03-31 1.55 1.56 1.53 1.55 2.1M
2021-03-30 1.57 1.57 1.53 1.53 2.5M
2021-03-29 1.57 1.59 1.56 1.57 1.8M
2021-03-26 1.55 1.58 1.55 1.58 2.9M
2021-03-25 1.59 1.59 1.53 1.55 4.1M
2021-03-24 1.59 1.61 1.58 1.60 4.4M
2021-03-23 1.60 1.61 1.59 1.59 3.7M
2021-03-22 1.57 1.61 1.57 1.59 3.1M
2021-03-19 1.58 1.61 1.56 1.58 4.8M
2021-03-18 1.61 1.62 1.57 1.58 8.2M
2021-03-17 1.56 1.62 1.56 1.62 11.7M
2021-03-16 1.56 1.56 1.53 1.54 2.6M
2021-03-15 1.54 1.56 1.53 1.55 2.1M
2021-03-12 1.54 1.55 1.53 1.54 2.2M
2021-03-11 1.53 1.55 1.51 1.54 3.1M
2021-03-10 1.53 1.54 1.50 1.52 2.3M
2021-03-09 1.56 1.56 1.50 1.53 6.8M
2021-03-08 1.60 1.63 1.58 1.58 5.4M
2021-03-05 1.59 1.62 1.59 1.60 5.5M
2021-03-04 1.59 1.63 1.57 1.60 4.7M
2021-03-03 1.60 1.61 1.58 1.59 4.2M
2021-03-02 1.59 1.61 1.58 1.60 3.7M
2021-03-01 1.58 1.62 1.55 1.58 3.7M
2021-02-26 1.57 1.58 1.53 1.56 4.1M
2021-02-25 1.58 1.59 1.55 1.57 4.7M
2021-02-24 1.50 1.56 1.49 1.56 7.8M
2021-02-23 1.51 1.51 1.49 1.49 2.5M
2021-02-22 1.51 1.56 1.50 1.51 5.6M
2021-02-19 1.49 1.52 1.48 1.51 3.0M
2021-02-18 1.46 1.51 1.46 1.49 3.1M
2021-02-10 1.43 1.50 1.41 1.45 3.4M
2021-02-09 1.40 1.45 1.39 1.43 2.0M
2021-02-08 1.45 1.46 1.43 1.43 1.8M
2021-02-05 1.44 1.46 1.42 1.45 1.7M
2021-02-04 1.47 1.47 1.41 1.43 4.6M
2021-02-03 1.45 1.50 1.43 1.48 7.3M
2021-02-02 1.35 1.43 1.33 1.43 4.3M
2021-02-01 1.40 1.40 1.36 1.36 9.4M
2021-01-29 1.47 1.49 1.43 1.43 9.1M
2021-01-28 1.53 1.56 1.49 1.50 4.2M
2021-01-27 1.56 1.57 1.53 1.54 2.3M
2021-01-26 1.59 1.59 1.54 1.56 4.7M
2021-01-25 1.59 1.62 1.58 1.60 2.2M
2021-01-22 1.64 1.66 1.57 1.61 5.6M
2021-01-21 1.65 1.68 1.64 1.64 3.1M
2021-01-20 1.66 1.66 1.64 1.65 1.5M
2021-01-19 1.68 1.68 1.64 1.66 2.8M
2021-01-18 1.62 1.69 1.62 1.67 3.6M
2021-01-15 1.60 1.64 1.60 1.64 2.1M
2021-01-14 1.61 1.62 1.59 1.61 2.7M
2021-01-13 1.62 1.65 1.60 1.61 2.6M
2021-01-12 1.61 1.64 1.61 1.62 1.9M
2021-01-11 1.66 1.67 1.62 1.62 2.6M
2021-01-08 1.63 1.66 1.62 1.66 3.0M
2021-01-07 1.68 1.69 1.62 1.63 4.8M
2021-01-06 1.71 1.73 1.67 1.68 4.2M
2021-01-05 1.72 1.75 1.69 1.71 3.3M
2021-01-04 1.74 1.74 1.68 1.71 5.1M