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
2023-12-29 2.43 2.43 2.39 2.41 4.6M
2023-12-28 2.41 2.45 2.38 2.41 5.1M
2023-12-27 2.40 2.42 2.36 2.37 4.4M
2023-12-26 2.44 2.44 2.40 2.41 3.2M
2023-12-25 2.43 2.46 2.42 2.43 3.1M
2023-12-22 2.43 2.49 2.41 2.44 10.8M
2023-12-21 2.32 2.43 2.31 2.42 7.9M
2023-12-20 2.34 2.36 2.31 2.31 3.7M
2023-12-19 2.40 2.40 2.30 2.33 9.7M
2023-12-18 2.41 2.43 2.40 2.40 4.0M
2023-12-15 2.42 2.43 2.39 2.41 3.0M
2023-12-14 2.40 2.44 2.40 2.42 3.3M
2023-12-13 2.46 2.48 2.40 2.41 4.7M
2023-12-12 2.46 2.48 2.46 2.46 3.5M
2023-12-11 2.45 2.49 2.42 2.47 5.2M
2023-12-08 2.42 2.47 2.42 2.45 4.8M
2023-12-07 2.46 2.46 2.41 2.41 4.3M
2023-12-06 2.37 2.46 2.36 2.46 6.7M
2023-12-05 2.51 2.51 2.38 2.38 12.4M
2023-12-04 2.45 2.51 2.44 2.50 8.8M
2023-12-01 2.37 2.47 2.37 2.44 11.5M
2023-11-30 2.37 2.39 2.35 2.38 5.3M
2023-11-29 2.36 2.38 2.35 2.37 7.1M
2023-11-28 2.32 2.36 2.31 2.35 5.5M
2023-11-27 2.33 2.33 2.28 2.31 5.0M
2023-11-24 2.32 2.37 2.31 2.32 5.9M
2023-11-23 2.31 2.34 2.31 2.33 3.9M
2023-11-22 2.32 2.34 2.31 2.31 4.1M
2023-11-21 2.32 2.35 2.31 2.33 4.6M
2023-11-20 2.33 2.34 2.31 2.32 6.5M
2023-11-17 2.33 2.37 2.33 2.34 4.3M
2023-11-16 2.36 2.39 2.33 2.33 7.5M
2023-11-15 2.36 2.42 2.35 2.36 8.0M
2023-11-14 2.39 2.47 2.36 2.37 16.1M
2023-11-13 2.27 2.39 2.27 2.39 14.2M
2023-11-10 2.32 2.36 2.28 2.28 10.6M
2023-11-09 2.25 2.36 2.24 2.32 17.3M
2023-11-08 2.22 2.28 2.20 2.25 9.8M
2023-11-07 2.27 2.27 2.22 2.23 8.4M
2023-11-06 2.28 2.29 2.25 2.26 8.4M
2023-11-03 2.26 2.31 2.25 2.28 7.9M
2023-11-02 2.29 2.32 2.24 2.26 10.9M
2023-11-01 2.20 2.30 2.17 2.29 14.7M
2023-10-31 2.21 2.28 2.16 2.20 11.8M
2023-10-30 2.14 2.24 2.13 2.21 11.9M
2023-10-27 2.07 2.17 2.06 2.15 9.7M
2023-10-26 2.05 2.08 2.04 2.08 4.2M
2023-10-25 2.03 2.08 2.03 2.06 4.7M
2023-10-24 2.02 2.04 1.99 2.03 5.1M
2023-10-23 2.04 2.05 1.99 2.00 6.3M
2023-10-20 2.06 2.09 2.04 2.05 7.1M
2023-10-19 2.12 2.12 2.07 2.07 11.5M
2023-10-18 2.09 2.18 2.08 2.14 17.2M
2023-10-17 2.11 2.16 2.07 2.09 7.7M
2023-10-16 2.06 2.13 2.06 2.10 8.1M
2023-10-13 2.06 2.08 2.05 2.07 4.1M
2023-10-12 2.06 2.08 2.05 2.06 4.2M
2023-10-11 2.06 2.11 2.04 2.06 8.1M
2023-10-10 2.07 2.07 2.04 2.06 4.9M
2023-10-09 2.06 2.09 2.04 2.06 8.7M
2023-09-28 1.97 2.07 1.96 2.07 10.8M
2023-09-27 1.99 2.00 1.96 1.97 5.4M
2023-09-26 2.02 2.03 1.98 1.99 6.6M
2023-09-25 2.04 2.04 2.01 2.02 6.6M
2023-09-22 2.03 2.11 2.03 2.05 12.7M
2023-09-21 2.06 2.07 2.03 2.05 9.5M
2023-09-20 2.12 2.12 2.05 2.07 13.7M
2023-09-19 2.11 2.15 2.08 2.11 12.4M
2023-09-18 2.16 2.18 2.06 2.13 21.6M
2023-09-15 2.08 2.16 2.05 2.16 32.7M
2023-09-14 1.96 2.06 1.95 2.06 17.0M
2023-09-13 1.94 1.96 1.93 1.96 4.6M
2023-09-12 1.94 1.96 1.93 1.94 4.0M
2023-09-11 1.94 1.95 1.90 1.94 7.6M
2023-09-08 1.94 1.96 1.93 1.95 3.3M
2023-09-07 1.97 1.97 1.93 1.95 2.7M
2023-09-06 1.97 1.98 1.94 1.97 6.1M
2023-09-05 1.99 2.00 1.97 1.98 4.2M
2023-09-04 2.01 2.02 1.98 2.00 6.6M
2023-09-01 1.98 2.00 1.96 2.00 6.6M
2023-08-31 1.98 2.03 1.94 1.97 6.2M
2023-08-30 1.92 2.02 1.91 1.98 9.5M
2023-08-29 1.86 1.93 1.86 1.92 9.7M
2023-08-28 2.02 2.04 1.87 1.88 8.0M
2023-08-25 1.95 1.97 1.93 1.94 5.2M
2023-08-24 2.03 2.05 1.95 1.96 9.6M
2023-08-23 2.06 2.07 2.03 2.03 4.0M
2023-08-22 2.09 2.10 2.05 2.07 6.2M
2023-08-21 2.13 2.14 2.08 2.09 5.7M
2023-08-18 2.13 2.16 2.12 2.13 4.3M
2023-08-17 2.12 2.14 2.10 2.13 4.1M
2023-08-16 2.13 2.15 2.12 2.13 3.1M
2023-08-15 2.14 2.17 2.12 2.14 6.0M
2023-08-14 2.12 2.14 2.10 2.14 7.2M
2023-08-11 2.20 2.20 2.13 2.14 8.7M
2023-08-10 2.20 2.21 2.18 2.19 4.8M
2023-08-09 2.23 2.23 2.19 2.21 4.4M
2023-08-08 2.20 2.23 2.19 2.22 5.9M
2023-08-07 2.27 2.27 2.20 2.21 10.0M
2023-08-04 2.29 2.31 2.28 2.28 4.1M
2023-08-03 2.31 2.33 2.28 2.29 5.9M
2023-08-02 2.29 2.36 2.26 2.31 9.8M
2023-08-01 2.23 2.31 2.23 2.29 11.3M
2023-07-31 2.22 2.23 2.19 2.23 5.3M
2023-07-28 2.19 2.25 2.17 2.22 5.9M
2023-07-27 2.17 2.20 2.17 2.19 3.1M
2023-07-26 2.18 2.20 2.18 2.18 2.4M
2023-07-25 2.17 2.20 2.17 2.19 3.0M
2023-07-24 2.15 2.18 2.13 2.17 2.7M
2023-07-21 2.15 2.16 2.13 2.15 2.4M
2023-07-20 2.15 2.18 2.14 2.16 2.8M
2023-07-19 2.16 2.18 2.15 2.16 2.8M
2023-07-18 2.17 2.21 2.15 2.18 4.9M
2023-07-17 2.15 2.17 2.13 2.15 4.2M
2023-07-14 2.18 2.20 2.16 2.18 3.6M
2023-07-13 2.19 2.20 2.17 2.18 4.2M
2023-07-12 2.17 2.24 2.17 2.20 7.6M
2023-07-11 2.18 2.18 2.14 2.16 4.2M
2023-07-10 2.17 2.19 2.15 2.18 3.4M
2023-07-07 2.16 2.18 2.13 2.17 3.9M
2023-07-06 2.19 2.19 2.14 2.17 4.1M
2023-07-05 2.20 2.21 2.18 2.19 3.3M
2023-07-04 2.20 2.21 2.18 2.20 3.5M
2023-07-03 2.20 2.26 2.19 2.21 6.7M
2023-06-30 2.21 2.23 2.15 2.22 7.2M
2023-06-29 2.10 2.22 2.10 2.22 12.9M
2023-06-28 2.11 2.13 2.06 2.11 6.9M
2023-06-27 2.06 2.14 2.05 2.12 8.1M
2023-06-26 2.16 2.18 2.07 2.07 11.7M
2023-06-21 2.19 2.19 2.17 2.18 3.8M
2023-06-20 2.23 2.23 2.18 2.19 4.6M
2023-06-19 2.23 2.26 2.21 2.22 5.2M
2023-06-16 2.19 2.24 2.19 2.23 5.7M
2023-06-15 2.22 2.23 2.17 2.20 9.0M
2023-06-14 2.19 2.25 2.19 2.24 8.3M
2023-06-13 2.18 2.23 2.18 2.20 9.1M
2023-06-12 2.28 2.31 2.20 2.20 17.7M
2023-06-09 2.38 2.41 2.30 2.32 21.6M
2023-06-07 2.31 2.36 2.26 2.34 13.1M
2023-06-06 2.32 2.40 2.30 2.30 36.1M
2023-06-05 2.42 2.42 2.42 2.42 5.0M
2023-06-02 2.54 2.56 2.46 2.55 16.7M
2023-06-01 2.72 2.72 2.59 2.59 27.2M
2023-05-31 2.69 2.75 2.63 2.73 10.5M
2023-05-30 2.75 2.79 2.62 2.68 18.7M
2023-05-29 2.79 2.80 2.74 2.76 10.4M
2023-05-26 2.77 2.83 2.74 2.83 10.3M
2023-05-25 2.78 2.82 2.74 2.76 9.8M
2023-05-24 2.78 2.79 2.74 2.78 4.6M
2023-05-23 2.74 2.78 2.72 2.76 4.2M
2023-05-22 2.72 2.76 2.71 2.73 5.6M
2023-05-19 2.75 2.78 2.73 2.78 5.1M
2023-05-18 2.71 2.76 2.70 2.75 6.1M
2023-05-17 2.70 2.72 2.66 2.71 3.6M
2023-05-16 2.75 2.75 2.68 2.69 6.5M
2023-05-15 2.74 2.78 2.67 2.75 11.0M
2023-05-12 2.79 2.82 2.77 2.80 6.1M
2023-05-11 2.75 2.81 2.72 2.80 9.1M
2023-05-10 2.71 2.76 2.70 2.73 4.2M
2023-05-09 2.81 2.81 2.69 2.72 9.7M
2023-05-08 2.78 2.83 2.77 2.81 5.7M
2023-05-05 2.79 2.80 2.76 2.77 6.3M
2023-05-04 2.79 2.84 2.77 2.79 6.6M
2023-04-28 2.74 2.82 2.72 2.80 9.4M
2023-04-27 2.72 2.76 2.66 2.74 11.4M
2023-04-26 2.74 2.77 2.68 2.71 10.0M
2023-04-25 2.80 2.82 2.67 2.74 14.1M
2023-04-24 2.87 2.88 2.77 2.80 13.2M
2023-04-21 2.87 2.93 2.85 2.86 14.6M
2023-04-20 2.89 2.92 2.83 2.89 17.2M
2023-04-19 2.83 2.96 2.82 2.90 23.2M
2023-04-18 2.73 2.88 2.72 2.84 24.9M
2023-04-17 2.75 2.77 2.71 2.77 29.3M
2023-04-14 2.60 2.65 2.55 2.64 12.3M
2023-04-13 2.65 2.65 2.59 2.61 10.9M
2023-04-12 2.63 2.66 2.62 2.65 10.2M
2023-04-11 2.63 2.63 2.60 2.62 3.5M
2023-04-10 2.62 2.64 2.61 2.62 6.0M
2023-04-07 2.60 2.63 2.58 2.62 5.6M
2023-04-06 2.61 2.65 2.58 2.60 8.3M
2023-04-04 2.60 2.66 2.59 2.63 10.1M
2023-04-03 2.60 2.61 2.57 2.59 6.0M
2023-03-31 2.57 2.63 2.56 2.60 7.1M
2023-03-30 2.61 2.61 2.54 2.56 6.9M
2023-03-29 2.63 2.63 2.59 2.61 8.8M
2023-03-28 2.60 2.63 2.60 2.63 5.8M
2023-03-27 2.61 2.64 2.59 2.61 7.3M
2023-03-24 2.62 2.65 2.60 2.62 8.0M
2023-03-23 2.58 2.63 2.56 2.62 9.3M
2023-03-22 2.51 2.59 2.50 2.58 8.3M
2023-03-21 2.50 2.53 2.48 2.52 4.3M
2023-03-20 2.51 2.53 2.48 2.50 5.0M
2023-03-17 2.49 2.51 2.47 2.49 5.2M
2023-03-16 2.47 2.55 2.46 2.49 4.5M
2023-03-15 2.47 2.48 2.45 2.47 4.3M
2023-03-14 2.49 2.49 2.44 2.47 6.7M
2023-03-13 2.51 2.52 2.47 2.49 6.1M
2023-03-10 2.55 2.55 2.51 2.51 3.5M
2023-03-09 2.54 2.57 2.53 2.55 6.0M
2023-03-08 2.50 2.54 2.48 2.53 5.6M
2023-03-07 2.56 2.57 2.50 2.50 8.1M
2023-03-06 2.55 2.58 2.48 2.56 13.7M
2023-03-03 2.48 2.54 2.46 2.54 16.9M
2023-03-02 2.45 2.45 2.39 2.42 7.3M
2023-03-01 2.44 2.46 2.43 2.45 4.2M
2023-02-28 2.43 2.46 2.41 2.43 5.6M
2023-02-27 2.42 2.47 2.41 2.44 5.6M
2023-02-24 2.38 2.42 2.37 2.41 5.4M
2023-02-23 2.43 2.47 2.37 2.39 13.0M
2023-02-22 2.44 2.49 2.44 2.44 21.9M
2023-02-21 2.58 2.58 2.56 2.57 3.7M
2023-02-20 2.59 2.60 2.55 2.57 4.8M
2023-02-17 2.58 2.61 2.56 2.57 4.0M
2023-02-16 2.60 2.62 2.55 2.60 7.8M
2023-02-15 2.60 2.61 2.58 2.60 3.7M
2023-02-14 2.63 2.63 2.58 2.61 6.4M
2023-02-13 2.62 2.63 2.61 2.63 2.5M
2023-02-10 2.63 2.63 2.60 2.61 4.0M
2023-02-09 2.60 2.66 2.60 2.64 5.0M
2023-02-08 2.61 2.62 2.58 2.61 4.5M
2023-02-07 2.59 2.62 2.59 2.62 3.8M
2023-02-06 2.61 2.66 2.59 2.60 6.3M
2023-02-03 2.60 2.65 2.59 2.62 5.7M
2023-02-02 2.60 2.62 2.58 2.60 4.9M
2023-02-01 2.57 2.63 2.56 2.61 5.3M
2023-01-31 2.56 2.60 2.54 2.56 15.1M
2023-01-30 2.63 2.67 2.61 2.66 6.4M
2023-01-20 2.58 2.62 2.55 2.62 4.4M
2023-01-19 2.57 2.60 2.54 2.56 4.7M
2023-01-18 2.56 2.57 2.54 2.56 2.5M
2023-01-17 2.58 2.58 2.55 2.56 2.9M
2023-01-16 2.59 2.60 2.54 2.58 4.2M
2023-01-13 2.62 2.67 2.57 2.59 3.7M
2023-01-12 2.54 2.67 2.54 2.62 5.4M
2023-01-11 2.55 2.56 2.54 2.55 2.3M
2023-01-10 2.59 2.60 2.54 2.55 3.4M
2023-01-09 2.58 2.61 2.55 2.56 4.4M
2023-01-06 2.61 2.64 2.58 2.58 4.7M
2023-01-05 2.64 2.67 2.59 2.62 8.7M
2023-01-04 2.72 2.74 2.62 2.64 8.5M
2023-01-03 2.54 2.67 2.53 2.67 8.1M