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
2022-12-30 2.49 2.56 2.49 2.54 4.3M
2022-12-29 2.58 2.59 2.46 2.48 6.1M
2022-12-28 2.60 2.64 2.57 2.57 2.9M
2022-12-27 2.61 2.61 2.56 2.59 3.4M
2022-12-26 2.61 2.66 2.57 2.61 11.1M
2022-12-23 2.83 2.83 2.71 2.71 2.8M
2022-12-21 2.77 2.85 2.77 2.85 6.5M
2022-12-20 2.83 2.83 2.69 2.77 4.7M
2022-12-19 2.91 2.91 2.80 2.83 6.1M
2022-12-16 2.80 2.84 2.80 2.84 3.8M
2022-12-15 2.80 2.83 2.79 2.82 3.6M
2022-12-14 2.74 2.86 2.72 2.82 6.9M
2022-12-13 2.78 2.80 2.73 2.74 4.2M
2022-12-12 2.77 2.84 2.76 2.77 5.5M
2022-12-09 2.84 2.85 2.77 2.77 9.0M
2022-12-08 2.83 2.90 2.83 2.84 11.0M
2022-12-07 2.95 3.02 2.84 2.84 22.1M
2022-12-06 2.86 2.99 2.83 2.99 13.4M
2022-12-05 2.80 2.88 2.79 2.86 8.6M
2022-12-02 2.82 2.90 2.80 2.80 9.2M
2022-12-01 2.77 2.85 2.73 2.84 14.7M
2022-11-30 2.63 2.77 2.63 2.77 16.3M
2022-11-29 2.67 2.71 2.61 2.64 10.8M
2022-11-28 2.54 2.66 2.51 2.66 11.0M
2022-11-25 2.52 2.55 2.52 2.53 3.6M
2022-11-24 2.50 2.55 2.49 2.52 3.6M
2022-11-23 2.57 2.59 2.46 2.51 8.4M
2022-11-22 2.61 2.63 2.58 2.59 4.9M
2022-11-21 2.62 2.67 2.61 2.63 8.8M
2022-11-18 2.63 2.67 2.59 2.60 7.0M
2022-11-17 2.55 2.68 2.52 2.64 13.3M
2022-11-16 2.57 2.58 2.54 2.55 3.4M
2022-11-15 2.57 2.58 2.53 2.57 5.3M
2022-11-14 2.56 2.60 2.54 2.58 6.0M
2022-11-11 2.57 2.63 2.55 2.57 8.3M
2022-11-10 2.62 2.63 2.51 2.56 12.2M
2022-11-09 2.61 2.66 2.60 2.64 7.0M
2022-11-08 2.62 2.68 2.58 2.63 12.7M
2022-11-07 2.76 2.76 2.60 2.62 27.2M
2022-11-04 2.49 2.63 2.49 2.63 6.7M
2022-11-03 2.50 2.50 2.46 2.50 4.2M
2022-11-02 2.46 2.55 2.43 2.50 8.2M
2022-11-01 2.39 2.47 2.36 2.46 6.6M
2022-10-31 2.35 2.43 2.33 2.39 4.7M
2022-10-28 2.43 2.46 2.41 2.42 5.5M
2022-10-27 2.44 2.48 2.43 2.45 3.7M
2022-10-26 2.44 2.47 2.43 2.44 4.7M
2022-10-25 2.41 2.49 2.33 2.46 9.8M
2022-10-24 2.46 2.52 2.43 2.43 8.6M
2022-10-21 2.45 2.48 2.43 2.46 4.5M
2022-10-20 2.44 2.47 2.40 2.43 4.6M
2022-10-19 2.47 2.50 2.41 2.45 7.0M
2022-10-18 2.49 2.51 2.46 2.48 5.9M
2022-10-17 2.53 2.53 2.45 2.50 6.6M
2022-10-14 2.49 2.54 2.47 2.52 8.9M
2022-10-13 2.42 2.49 2.39 2.49 8.1M
2022-10-12 2.45 2.50 2.34 2.44 10.3M
2022-10-11 2.47 2.48 2.42 2.46 6.1M
2022-10-10 2.40 2.55 2.40 2.42 8.1M
2022-09-30 2.38 2.47 2.38 2.43 7.7M
2022-09-29 2.59 2.62 2.42 2.43 24.2M
2022-09-28 2.44 2.55 2.44 2.55 13.8M
2022-09-27 2.43 2.43 2.43 2.43 2.8M
2022-09-26 2.56 2.56 2.56 2.56 1.8M
2022-09-23 2.70 2.70 2.70 2.70 5.1M
2022-09-22 2.85 3.11 2.84 2.84 16.6M
2022-09-21 2.93 3.05 2.84 2.99 12.4M
2022-09-20 2.92 3.04 2.92 2.97 11.5M
2022-09-19 3.03 3.08 2.88 2.92 20.3M
2022-09-16 3.12 3.18 3.03 3.03 18.4M
2022-09-15 3.39 3.39 3.19 3.19 19.4M
2022-09-14 3.41 3.41 3.23 3.36 20.7M
2022-09-13 3.20 3.27 3.14 3.27 8.5M
2022-09-09 3.11 3.15 3.06 3.11 14.8M
2022-09-08 2.99 3.11 2.96 3.11 21.0M
2022-09-07 2.87 2.97 2.87 2.96 7.4M
2022-09-06 2.91 3.03 2.88 2.90 11.6M
2022-09-05 2.85 2.91 2.83 2.89 7.0M
2022-09-02 2.75 2.91 2.74 2.88 13.6M
2022-09-01 2.70 2.79 2.70 2.77 4.7M
2022-08-31 2.81 2.83 2.74 2.75 6.8M
2022-08-30 2.80 2.88 2.79 2.83 6.5M
2022-08-29 2.76 2.82 2.73 2.81 5.0M
2022-08-26 2.84 2.87 2.78 2.78 5.1M
2022-08-25 2.80 2.86 2.76 2.82 6.0M
2022-08-24 2.86 2.89 2.76 2.78 7.5M
2022-08-23 2.86 2.90 2.84 2.87 5.2M
2022-08-22 2.76 2.87 2.76 2.86 9.3M
2022-08-19 2.75 2.81 2.73 2.78 8.2M
2022-08-18 2.84 2.87 2.74 2.76 12.6M
2022-08-17 2.86 2.94 2.81 2.86 10.7M
2022-08-16 2.87 2.91 2.80 2.85 12.3M
2022-08-15 2.88 3.04 2.88 2.93 17.6M
2022-08-12 2.79 2.95 2.79 2.94 18.1M
2022-08-11 2.87 2.88 2.78 2.81 13.4M
2022-08-10 2.86 2.94 2.81 2.88 23.0M
2022-08-09 2.87 2.87 2.84 2.87 13.1M
2022-08-08 2.73 2.73 2.73 2.73 1.0M
2022-08-05 2.60 2.60 2.60 2.60 2.6M
2022-08-04 2.50 2.50 2.44 2.48 5.4M
2022-08-03 2.48 2.56 2.36 2.43 7.7M
2022-08-02 2.57 2.58 2.47 2.47 11.9M
2022-08-01 2.64 2.67 2.60 2.60 4.6M
2022-07-29 2.59 2.67 2.57 2.65 6.1M
2022-07-28 2.62 2.66 2.59 2.61 6.3M
2022-07-27 2.65 2.73 2.63 2.64 8.9M
2022-07-26 2.58 2.62 2.57 2.61 4.1M
2022-07-25 2.56 2.65 2.53 2.59 7.2M
2022-07-22 2.58 2.61 2.57 2.58 5.6M
2022-07-21 2.67 2.69 2.57 2.58 13.4M
2022-07-20 2.67 2.73 2.67 2.70 7.4M
2022-07-19 2.68 2.74 2.67 2.70 8.2M
2022-07-18 2.67 2.77 2.64 2.71 8.9M
2022-07-15 2.65 2.74 2.63 2.70 14.0M
2022-07-14 2.58 2.71 2.55 2.71 13.5M
2022-07-13 2.63 2.65 2.54 2.58 10.3M
2022-07-12 2.61 2.73 2.52 2.65 16.1M
2022-07-11 2.65 2.78 2.63 2.64 16.8M
2022-07-08 2.61 2.71 2.50 2.70 24.2M
2022-07-07 2.62 2.64 2.52 2.58 28.7M
2022-07-06 2.55 2.55 2.48 2.55 27.5M
2022-07-05 2.43 2.43 2.43 2.43 0.6M
2022-07-04 2.31 2.31 2.31 2.31 1.8M
2022-07-01 2.20 2.20 2.20 2.20 2.5M
2022-06-30 2.07 2.14 2.07 2.09 6.0M
2022-06-29 2.11 2.11 2.06 2.08 5.1M
2022-06-28 2.12 2.13 2.08 2.10 4.2M
2022-06-27 2.11 2.15 2.07 2.10 6.5M
2022-06-24 2.17 2.17 2.09 2.10 7.8M
2022-06-23 2.15 2.17 2.12 2.15 5.6M
2022-06-22 2.18 2.24 2.14 2.16 4.9M
2022-06-21 2.17 2.20 2.16 2.18 5.1M
2022-06-20 2.21 2.22 2.16 2.17 5.0M
2022-06-17 2.14 2.24 2.11 2.22 7.5M
2022-06-16 2.16 2.16 2.11 2.13 6.5M
2022-06-15 2.20 2.22 2.14 2.16 6.4M
2022-06-14 2.17 2.23 2.16 2.20 6.7M
2022-06-13 2.16 2.21 2.14 2.18 8.6M
2022-06-10 2.12 2.17 2.12 2.15 3.6M
2022-06-09 2.17 2.17 2.12 2.15 4.8M
2022-06-08 2.14 2.20 2.12 2.17 6.7M
2022-06-07 2.15 2.21 2.11 2.14 7.2M
2022-06-06 2.23 2.27 2.16 2.16 10.6M
2022-06-02 2.14 2.24 2.11 2.22 9.8M
2022-06-01 2.15 2.20 2.13 2.15 10.5M
2022-05-31 2.03 2.13 2.02 2.13 8.9M
2022-05-30 2.07 2.07 2.02 2.03 3.7M
2022-05-27 2.10 2.12 2.02 2.05 7.8M
2022-05-26 2.12 2.16 2.08 2.10 10.3M
2022-05-25 1.98 2.11 1.96 2.11 11.0M
2022-05-24 2.02 2.13 2.01 2.01 15.3M
2022-05-23 1.93 2.03 1.91 2.03 10.1M
2022-05-20 1.85 1.93 1.85 1.93 9.4M
2022-05-19 1.83 1.89 1.83 1.86 5.3M
2022-05-18 1.93 1.94 1.86 1.87 8.9M
2022-05-17 1.91 1.93 1.88 1.91 4.4M
2022-05-16 1.88 1.94 1.84 1.91 5.2M
2022-05-13 1.87 1.90 1.84 1.89 4.6M
2022-05-12 1.87 1.91 1.82 1.85 7.6M
2022-05-11 1.91 1.96 1.87 1.89 7.4M
2022-05-10 1.94 1.98 1.91 1.93 9.2M
2022-05-09 1.89 1.99 1.86 1.95 17.3M
2022-05-06 1.72 1.89 1.72 1.89 22.6M
2022-04-29 1.74 1.85 1.74 1.80 9.8M
2022-04-28 1.82 1.87 1.77 1.77 9.0M
2022-04-27 1.84 1.89 1.83 1.83 13.8M
2022-04-26 1.94 1.96 1.93 1.93 14.7M
2022-04-25 2.16 2.16 2.03 2.03 24.5M
2022-04-22 2.10 2.14 2.05 2.06 7.4M
2022-04-21 2.05 2.16 1.99 2.10 10.5M
2022-04-20 2.04 2.12 2.03 2.06 7.7M
2022-04-19 2.00 2.04 1.97 2.04 5.3M
2022-04-18 2.00 2.04 1.93 2.00 9.0M
2022-04-15 2.13 2.13 2.03 2.03 9.9M
2022-04-14 2.10 2.17 2.10 2.14 6.8M
2022-04-13 2.15 2.17 2.09 2.11 8.5M
2022-04-12 2.22 2.23 2.14 2.17 11.7M
2022-04-11 2.32 2.36 2.25 2.25 14.3M
2022-04-08 2.26 2.37 2.25 2.37 18.0M
2022-04-07 2.22 2.30 2.21 2.26 7.8M
2022-04-06 2.19 2.28 2.18 2.24 9.8M
2022-04-01 2.22 2.25 2.19 2.20 9.1M
2022-03-31 2.25 2.29 2.24 2.24 6.9M
2022-03-30 2.23 2.35 2.20 2.28 13.8M
2022-03-29 2.26 2.31 2.22 2.24 9.3M
2022-03-28 2.33 2.35 2.27 2.27 9.0M
2022-03-25 2.32 2.37 2.24 2.35 13.3M
2022-03-24 2.42 2.43 2.32 2.32 17.1M
2022-03-23 2.44 2.45 2.42 2.44 7.9M
2022-03-22 2.47 2.48 2.43 2.45 8.4M
2022-03-21 2.48 2.51 2.43 2.46 12.7M
2022-03-18 2.43 2.55 2.42 2.50 14.0M
2022-03-17 2.46 2.51 2.43 2.45 15.4M
2022-03-16 2.47 2.50 2.38 2.48 21.3M
2022-03-15 2.52 2.57 2.44 2.46 20.4M
2022-03-14 2.57 2.59 2.51 2.51 24.1M
2022-03-11 2.75 2.77 2.64 2.64 27.4M
2022-03-10 2.69 2.77 2.62 2.77 29.1M
2022-03-09 2.60 2.68 2.48 2.64 32.5M
2022-03-08 2.48 2.62 2.46 2.60 27.3M
2022-03-07 2.47 2.56 2.44 2.49 11.3M
2022-03-04 2.57 2.59 2.46 2.51 12.9M
2022-03-03 2.63 2.63 2.56 2.57 11.1M
2022-03-02 2.53 2.63 2.52 2.61 16.8M
2022-03-01 2.58 2.64 2.54 2.55 20.4M
2022-02-28 2.43 2.59 2.41 2.59 20.5M
2022-02-25 2.44 2.52 2.41 2.47 14.2M
2022-02-24 2.52 2.57 2.41 2.41 24.9M
2022-02-23 2.51 2.60 2.47 2.54 15.3M
2022-02-22 2.57 2.60 2.50 2.52 16.7M
2022-02-21 2.65 2.68 2.58 2.61 19.4M
2022-02-18 2.67 2.73 2.65 2.68 16.5M
2022-02-17 2.66 2.78 2.62 2.68 28.3M
2022-02-16 2.55 2.67 2.52 2.67 24.6M
2022-02-15 2.52 2.63 2.52 2.54 17.7M
2022-02-14 2.39 2.56 2.38 2.56 21.0M
2022-02-11 2.50 2.53 2.40 2.44 15.6M
2022-02-10 2.50 2.57 2.48 2.52 11.8M
2022-02-09 2.44 2.61 2.44 2.52 22.2M
2022-02-08 2.34 2.50 2.26 2.50 25.4M
2022-02-07 2.43 2.48 2.37 2.38 16.4M
2022-01-28 2.44 2.57 2.37 2.49 23.3M
2022-01-27 2.55 2.58 2.47 2.47 23.7M
2022-01-26 2.68 2.71 2.57 2.60 32.5M
2022-01-25 2.82 2.83 2.70 2.70 32.6M
2022-01-24 2.74 2.84 2.69 2.84 31.8M
2022-01-21 2.61 2.73 2.60 2.70 28.4M
2022-01-20 2.72 2.79 2.61 2.66 35.6M
2022-01-19 2.98 2.98 2.70 2.70 70.6M
2022-01-18 2.78 2.84 2.74 2.84 23.1M
2022-01-17 2.55 2.70 2.53 2.70 42.9M
2022-01-14 2.56 2.72 2.56 2.57 70.4M
2022-01-13 2.76 2.82 2.69 2.69 45.5M
2022-01-12 3.10 3.13 2.83 2.83 81.5M
2022-01-11 3.30 3.30 2.98 2.98 93.3M
2022-01-10 3.10 3.14 3.09 3.14 11.0M
2022-01-07 2.97 2.99 2.94 2.99 42.0M
2022-01-06 2.74 2.85 2.70 2.85 35.1M
2022-01-05 2.71 2.71 2.53 2.71 60.9M
2022-01-04 2.51 2.58 2.48 2.58 17.7M