Citic Guoan A

000839
🏛️ china →
2.64
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 2.46 2.68 2.46 2.68 107.6M
2021-12-30 2.38 2.47 2.38 2.44 22.0M
2021-12-29 2.42 2.42 2.38 2.40 12.7M
2021-12-28 2.43 2.45 2.39 2.41 21.8M
2021-12-27 2.40 2.44 2.40 2.42 20.7M
2021-12-24 2.51 2.52 2.43 2.43 35.9M
2021-12-23 2.55 2.63 2.51 2.54 46.7M
2021-12-22 2.58 2.61 2.53 2.54 31.5M
2021-12-21 2.48 2.59 2.46 2.57 62.7M
2021-12-20 2.50 2.50 2.44 2.46 28.6M
2021-12-17 2.52 2.56 2.49 2.50 32.1M
2021-12-16 2.48 2.60 2.45 2.53 46.1M
2021-12-15 2.49 2.49 2.44 2.46 25.1M
2021-12-14 2.43 2.51 2.41 2.49 41.2M
2021-12-13 2.41 2.44 2.39 2.42 21.6M
2021-12-10 2.38 2.42 2.37 2.40 17.2M
2021-12-09 2.36 2.42 2.35 2.40 21.2M
2021-12-08 2.37 2.39 2.35 2.37 16.9M
2021-12-07 2.40 2.42 2.34 2.36 19.7M
2021-12-06 2.42 2.45 2.38 2.40 27.8M
2021-12-03 2.36 2.42 2.36 2.41 19.5M
2021-12-02 2.41 2.43 2.35 2.36 27.5M
2021-12-01 2.41 2.44 2.39 2.42 21.4M
2021-11-30 2.42 2.48 2.41 2.43 24.9M
2021-11-29 2.47 2.50 2.42 2.43 38.5M
2021-11-26 2.51 2.63 2.45 2.52 69.3M
2021-11-25 2.38 2.54 2.38 2.50 71.9M
2021-11-24 2.34 2.42 2.33 2.39 31.3M
2021-11-23 2.33 2.37 2.32 2.35 17.8M
2021-11-22 2.35 2.36 2.31 2.34 20.5M
2021-11-19 2.35 2.37 2.31 2.36 24.6M
2021-11-18 2.40 2.41 2.34 2.34 34.1M
2021-11-17 2.35 2.44 2.32 2.41 58.4M
2021-11-16 2.26 2.48 2.24 2.37 101.8M
2021-11-15 2.24 2.26 2.21 2.26 27.2M
2021-11-12 2.25 2.27 2.22 2.24 18.2M
2021-11-11 2.22 2.26 2.20 2.25 26.8M
2021-11-10 2.25 2.25 2.20 2.22 21.3M
2021-11-09 2.24 2.25 2.21 2.25 19.4M
2021-11-08 2.18 2.27 2.16 2.23 34.1M
2021-11-05 2.20 2.22 2.18 2.18 20.4M
2021-11-04 2.18 2.21 2.17 2.21 18.3M
2021-11-03 2.17 2.22 2.16 2.19 20.7M
2021-11-02 2.28 2.30 2.16 2.19 36.3M
2021-11-01 2.26 2.29 2.23 2.28 22.1M
2021-10-29 2.20 2.26 2.19 2.25 24.0M
2021-10-28 2.23 2.31 2.20 2.22 33.1M
2021-10-27 2.30 2.33 2.23 2.25 29.0M
2021-10-26 2.29 2.38 2.28 2.31 35.5M
2021-10-25 2.29 2.32 2.25 2.30 30.0M
2021-10-22 2.34 2.35 2.29 2.31 29.1M
2021-10-21 2.38 2.40 2.31 2.34 33.6M
2021-10-20 2.40 2.41 2.35 2.39 25.6M
2021-10-19 2.47 2.48 2.40 2.41 27.8M
2021-10-18 2.39 2.51 2.39 2.48 30.2M
2021-10-15 2.49 2.49 2.41 2.42 29.4M
2021-10-14 2.48 2.53 2.42 2.50 24.9M
2021-10-13 2.52 2.53 2.45 2.50 18.1M
2021-10-12 2.60 2.60 2.46 2.49 40.4M
2021-10-11 2.64 2.66 2.58 2.60 22.3M
2021-10-08 2.63 2.66 2.59 2.62 28.0M
2021-09-30 2.59 2.61 2.53 2.61 27.5M
2021-09-29 2.60 2.67 2.55 2.56 34.8M
2021-09-28 2.60 2.63 2.54 2.61 39.2M
2021-09-27 2.72 2.73 2.51 2.56 73.9M
2021-09-24 2.82 2.87 2.75 2.76 34.9M
2021-09-23 2.83 2.88 2.80 2.83 32.9M
2021-09-22 2.75 2.85 2.73 2.82 30.4M
2021-09-17 2.90 2.93 2.70 2.80 69.9M
2021-09-16 3.01 3.06 2.90 2.93 58.7M
2021-09-15 2.94 3.08 2.90 3.01 59.7M
2021-09-14 3.02 3.04 2.93 2.93 55.2M
2021-09-13 3.02 3.08 2.95 3.03 55.2M
2021-09-10 3.00 3.04 2.92 2.99 67.8M
2021-09-09 3.07 3.10 3.00 3.04 50.7M
2021-09-08 3.13 3.13 3.05 3.07 60.3M
2021-09-07 2.94 3.14 2.93 3.09 89.0M
2021-09-06 3.01 3.09 2.92 2.96 65.3M
2021-09-03 3.17 3.25 2.91 3.00 134.5M
2021-09-02 3.04 3.16 2.99 3.15 106.0M
2021-09-01 3.09 3.28 2.97 3.00 170.2M
2021-08-31 2.94 3.20 2.88 3.08 157.2M
2021-08-30 2.77 3.07 2.75 2.97 144.6M
2021-08-27 2.74 2.85 2.70 2.80 104.5M
2021-08-26 2.54 2.80 2.53 2.69 127.8M
2021-08-25 2.54 2.56 2.47 2.55 59.1M
2021-08-24 2.61 2.61 2.54 2.56 57.0M
2021-08-23 2.56 2.66 2.52 2.62 76.0M
2021-08-20 2.58 2.59 2.50 2.55 69.4M
2021-08-19 2.57 2.65 2.50 2.62 90.1M
2021-08-18 2.58 2.65 2.53 2.59 106.4M
2021-08-17 2.54 2.75 2.52 2.62 191.3M
2021-08-16 2.50 2.61 2.47 2.50 202.4M
2021-08-13 2.35 2.57 2.32 2.57 208.8M
2021-08-12 2.28 2.39 2.28 2.34 67.9M
2021-08-11 2.28 2.32 2.27 2.29 39.7M
2021-08-10 2.35 2.37 2.27 2.30 61.9M
2021-08-09 2.36 2.39 2.31 2.34 70.8M
2021-08-06 2.24 2.49 2.22 2.39 131.3M
2021-08-05 2.24 2.37 2.23 2.26 63.1M
2021-08-04 2.22 2.28 2.19 2.25 53.4M
2021-08-03 2.18 2.25 2.17 2.22 40.2M
2021-08-02 2.13 2.24 2.11 2.19 47.0M
2021-07-30 2.12 2.14 2.10 2.13 19.4M
2021-07-29 2.12 2.14 2.10 2.12 22.4M
2021-07-28 2.15 2.17 2.10 2.11 30.5M
2021-07-27 2.24 2.24 2.14 2.16 36.9M
2021-07-26 2.25 2.29 2.19 2.24 46.0M
2021-07-23 2.22 2.26 2.20 2.25 48.8M
2021-07-22 2.18 2.26 2.16 2.20 50.2M
2021-07-21 2.11 2.22 2.10 2.19 59.9M
2021-07-20 2.10 2.11 2.09 2.10 18.5M
2021-07-19 2.11 2.12 2.08 2.12 25.2M
2021-07-16 2.15 2.17 2.11 2.12 39.2M
2021-07-15 2.15 2.19 2.13 2.14 59.1M
2021-07-14 2.24 2.25 2.18 2.18 118.7M
2021-07-13 2.16 2.35 2.11 2.29 186.6M
2021-07-12 2.15 2.19 2.12 2.14 37.7M
2021-07-09 2.06 2.15 2.04 2.13 38.2M
2021-07-08 2.08 2.08 2.05 2.06 15.2M
2021-07-07 2.09 2.10 2.07 2.08 15.5M
2021-07-06 2.06 2.12 2.05 2.09 24.9M
2021-07-05 2.05 2.07 2.03 2.07 14.5M
2021-07-02 2.06 2.07 2.04 2.05 13.0M
2021-07-01 2.08 2.08 2.06 2.06 13.5M
2021-06-30 2.06 2.09 2.05 2.07 15.8M
2021-06-29 2.08 2.09 2.06 2.06 15.6M
2021-06-28 2.09 2.10 2.08 2.08 14.4M
2021-06-25 2.10 2.10 2.07 2.09 17.6M
2021-06-24 2.10 2.10 2.07 2.09 21.7M
2021-06-23 2.12 2.12 2.09 2.10 21.7M
2021-06-22 2.11 2.13 2.09 2.11 18.0M
2021-06-21 2.12 2.14 2.09 2.10 18.9M
2021-06-18 2.11 2.13 2.09 2.13 16.0M
2021-06-17 2.12 2.12 2.08 2.09 23.2M
2021-06-16 2.17 2.18 2.12 2.12 23.7M
2021-06-15 2.21 2.23 2.15 2.16 34.4M
2021-06-11 2.21 2.22 2.18 2.21 25.3M
2021-06-10 2.22 2.22 2.19 2.21 21.6M
2021-06-09 2.18 2.22 2.17 2.21 25.1M
2021-06-08 2.22 2.23 2.17 2.18 36.0M
2021-06-07 2.22 2.25 2.20 2.23 25.8M
2021-06-04 2.24 2.25 2.20 2.21 33.2M
2021-06-03 2.23 2.35 2.23 2.26 51.1M
2021-06-02 2.22 2.28 2.20 2.24 39.4M
2021-06-01 2.22 2.25 2.20 2.24 35.2M
2021-05-31 2.24 2.25 2.19 2.21 32.8M
2021-05-28 2.26 2.28 2.22 2.24 35.0M
2021-05-27 2.24 2.28 2.22 2.25 38.6M
2021-05-26 2.20 2.30 2.18 2.24 55.4M
2021-05-25 2.22 2.24 2.18 2.20 53.5M
2021-05-24 2.25 2.30 2.23 2.23 59.1M
2021-05-21 2.23 2.34 2.22 2.26 95.0M
2021-05-20 2.33 2.34 2.24 2.25 162.5M
2021-05-19 2.16 2.37 2.14 2.37 162.3M
2021-05-18 2.11 2.16 2.09 2.15 24.1M
2021-05-17 2.17 2.17 2.11 2.11 26.2M
2021-05-14 2.15 2.17 2.14 2.17 22.6M
2021-05-13 2.16 2.20 2.13 2.15 30.1M
2021-05-12 2.14 2.19 2.13 2.16 32.8M
2021-05-11 2.08 2.18 2.08 2.15 47.7M
2021-05-10 2.05 2.12 2.04 2.10 29.6M
2021-05-07 2.09 2.09 2.04 2.05 33.5M
2021-05-06 2.00 2.20 1.98 2.10 51.1M
2021-04-30 2.00 2.01 1.99 2.00 11.6M
2021-04-29 2.03 2.03 1.99 2.00 17.4M
2021-04-28 2.01 2.05 1.99 2.03 13.5M
2021-04-27 2.04 2.04 1.98 2.01 18.9M
2021-04-26 2.05 2.06 2.04 2.04 14.5M
2021-04-23 2.08 2.09 2.05 2.05 18.8M
2021-04-22 2.10 2.13 2.08 2.09 19.0M
2021-04-21 2.11 2.13 2.10 2.11 18.4M
2021-04-20 2.16 2.18 2.13 2.13 19.0M
2021-04-19 2.18 2.19 2.15 2.16 24.5M
2021-04-16 2.12 2.18 2.11 2.16 31.7M
2021-04-15 2.10 2.13 2.09 2.11 10.7M
2021-04-14 2.11 2.14 2.09 2.13 12.6M
2021-04-13 2.13 2.14 2.09 2.12 15.7M
2021-04-12 2.14 2.15 2.12 2.13 16.5M
2021-04-09 2.14 2.17 2.14 2.15 15.5M
2021-04-08 2.19 2.20 2.14 2.15 26.2M
2021-04-07 2.15 2.20 2.10 2.16 38.6M
2021-04-06 2.08 2.11 2.06 2.10 20.2M
2021-04-02 2.05 2.12 2.04 2.09 25.6M
2021-04-01 2.07 2.08 2.03 2.05 18.9M
2021-03-31 2.07 2.09 2.05 2.07 14.2M
2021-03-30 2.12 2.13 2.03 2.07 23.6M
2021-03-29 2.15 2.16 2.12 2.12 14.3M
2021-03-26 2.14 2.18 2.13 2.15 16.6M
2021-03-25 2.15 2.17 2.11 2.14 17.1M
2021-03-24 2.13 2.15 2.11 2.13 12.1M
2021-03-23 2.16 2.18 2.13 2.14 16.7M
2021-03-22 2.14 2.17 2.13 2.17 15.2M
2021-03-19 2.13 2.16 2.10 2.13 11.9M
2021-03-18 2.18 2.18 2.13 2.14 16.6M
2021-03-17 2.18 2.19 2.15 2.17 13.6M
2021-03-16 2.18 2.20 2.16 2.17 20.6M
2021-03-15 2.10 2.22 2.08 2.17 40.7M
2021-03-12 2.11 2.12 2.08 2.10 15.7M
2021-03-11 2.04 2.10 2.03 2.09 19.5M
2021-03-10 2.08 2.10 2.04 2.04 20.9M
2021-03-09 2.13 2.15 2.03 2.08 33.7M
2021-03-08 2.20 2.21 2.14 2.14 36.7M
2021-03-05 2.23 2.29 2.20 2.22 36.6M
2021-03-04 2.18 2.25 2.17 2.20 41.2M
2021-03-03 2.17 2.22 2.14 2.19 28.8M
2021-03-02 2.18 2.19 2.14 2.16 24.3M
2021-03-01 2.15 2.19 2.14 2.18 27.1M
2021-02-26 2.17 2.20 2.14 2.17 20.1M
2021-02-25 2.23 2.24 2.17 2.17 18.0M
2021-02-24 2.23 2.27 2.20 2.23 20.3M
2021-02-23 2.23 2.28 2.20 2.23 27.2M
2021-02-22 2.20 2.31 2.20 2.24 45.3M
2021-02-19 2.10 2.20 2.09 2.19 31.1M
2021-02-18 2.06 2.11 2.04 2.10 27.9M
2021-02-10 2.01 2.05 2.00 2.03 15.6M
2021-02-09 2.00 2.04 1.99 2.01 22.6M
2021-02-08 1.95 2.04 1.94 2.00 21.9M
2021-02-05 1.94 2.02 1.93 1.95 17.4M
2021-02-04 2.02 2.02 1.92 1.94 29.6M
2021-02-03 2.06 2.07 2.02 2.02 17.4M
2021-02-02 2.05 2.09 2.03 2.06 16.6M
2021-02-01 1.98 2.11 1.98 2.06 36.5M
2021-01-29 2.20 2.21 2.13 2.15 21.9M
2021-01-28 2.19 2.24 2.19 2.19 20.7M
2021-01-27 2.21 2.27 2.18 2.23 30.9M
2021-01-26 2.21 2.36 2.20 2.24 40.6M
2021-01-25 2.27 2.29 2.22 2.24 35.1M
2021-01-22 2.39 2.40 2.26 2.30 86.2M
2021-01-21 2.18 2.41 2.17 2.41 73.9M
2021-01-20 2.22 2.24 2.17 2.19 25.4M
2021-01-19 2.17 2.36 2.14 2.25 48.5M
2021-01-18 2.17 2.23 2.16 2.18 20.2M
2021-01-15 2.11 2.24 2.09 2.18 33.5M
2021-01-14 2.07 2.12 2.03 2.11 25.4M
2021-01-13 2.16 2.17 2.06 2.08 35.4M
2021-01-12 2.15 2.19 2.14 2.17 14.1M
2021-01-11 2.23 2.24 2.15 2.17 22.9M
2021-01-08 2.18 2.24 2.12 2.23 28.6M
2021-01-07 2.30 2.31 2.15 2.17 49.8M
2021-01-06 2.32 2.33 2.28 2.29 20.4M
2021-01-05 2.35 2.36 2.30 2.32 24.4M
2021-01-04 2.37 2.37 2.33 2.35 20.3M