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
2022-12-30 2.51 2.54 2.49 2.53 10.0M
2022-12-29 2.58 2.59 2.48 2.53 26.4M
2022-12-28 2.69 2.72 2.60 2.60 19.2M
2022-12-27 2.60 2.68 2.58 2.68 22.8M
2022-12-26 2.47 2.60 2.47 2.59 18.3M
2022-12-23 2.60 2.63 2.49 2.50 34.8M
2022-12-22 2.63 2.66 2.61 2.62 14.2M
2022-12-21 2.60 2.68 2.60 2.63 20.9M
2022-12-20 2.57 2.61 2.57 2.60 11.5M
2022-12-19 2.62 2.63 2.57 2.58 15.2M
2022-12-16 2.60 2.65 2.60 2.62 13.6M
2022-12-15 2.57 2.64 2.57 2.62 13.6M
2022-12-14 2.58 2.61 2.58 2.59 13.7M
2022-12-13 2.60 2.61 2.58 2.59 15.7M
2022-12-12 2.61 2.65 2.58 2.62 17.2M
2022-12-09 2.68 2.69 2.60 2.63 36.0M
2022-12-08 2.77 2.81 2.69 2.69 34.2M
2022-12-07 2.66 2.80 2.66 2.78 37.6M
2022-12-06 2.70 2.76 2.65 2.68 48.6M
2022-12-05 2.88 2.90 2.74 2.74 105.5M
2022-12-02 2.70 2.78 2.69 2.76 26.0M
2022-12-01 2.67 2.73 2.66 2.71 26.4M
2022-11-30 2.66 2.71 2.64 2.66 22.9M
2022-11-29 2.61 2.72 2.59 2.68 32.9M
2022-11-28 2.53 2.65 2.51 2.62 24.1M
2022-11-25 2.55 2.58 2.52 2.56 15.2M
2022-11-24 2.57 2.59 2.54 2.54 12.8M
2022-11-23 2.56 2.60 2.52 2.55 13.7M
2022-11-22 2.57 2.61 2.55 2.56 19.1M
2022-11-21 2.51 2.61 2.45 2.58 28.1M
2022-11-18 2.58 2.60 2.51 2.52 26.4M
2022-11-17 2.56 2.64 2.56 2.59 19.5M
2022-11-16 2.54 2.64 2.53 2.58 21.1M
2022-11-15 2.47 2.60 2.46 2.55 22.3M
2022-11-14 2.52 2.54 2.45 2.48 24.1M
2022-11-11 2.55 2.58 2.51 2.53 23.3M
2022-11-10 2.53 2.58 2.50 2.51 28.2M
2022-11-09 2.44 2.58 2.43 2.55 40.9M
2022-11-08 2.43 2.48 2.41 2.46 15.9M
2022-11-07 2.37 2.47 2.36 2.44 20.8M
2022-11-04 2.30 2.40 2.30 2.38 22.1M
2022-11-03 2.35 2.35 2.30 2.30 19.0M
2022-11-02 2.36 2.41 2.36 2.37 17.4M
2022-11-01 2.33 2.39 2.30 2.38 20.1M
2022-10-31 2.24 2.35 2.21 2.31 26.8M
2022-10-28 2.19 2.32 2.11 2.24 38.7M
2022-10-27 2.23 2.23 2.20 2.21 12.7M
2022-10-26 2.20 2.25 2.19 2.23 16.9M
2022-10-25 2.24 2.26 2.17 2.19 34.2M
2022-10-24 2.36 2.38 2.26 2.28 23.0M
2022-10-21 2.35 2.37 2.33 2.37 12.6M
2022-10-20 2.37 2.41 2.33 2.35 15.6M
2022-10-19 2.43 2.44 2.36 2.36 15.8M
2022-10-18 2.38 2.48 2.37 2.43 23.6M
2022-10-17 2.37 2.38 2.33 2.38 18.8M
2022-10-14 2.33 2.39 2.33 2.38 18.8M
2022-10-13 2.39 2.40 2.29 2.32 25.5M
2022-10-12 2.38 2.43 2.35 2.39 36.6M
2022-10-11 2.60 2.61 2.47 2.47 33.2M
2022-10-10 2.61 2.70 2.58 2.60 19.8M
2022-09-30 2.57 2.65 2.56 2.62 14.2M
2022-09-29 2.63 2.63 2.55 2.59 15.3M
2022-09-28 2.63 2.69 2.60 2.60 15.1M
2022-09-27 2.58 2.68 2.56 2.65 20.6M
2022-09-26 2.60 2.64 2.55 2.57 19.6M
2022-09-23 2.70 2.70 2.60 2.64 16.4M
2022-09-22 2.66 2.74 2.65 2.68 13.6M
2022-09-21 2.68 2.70 2.62 2.69 17.1M
2022-09-20 2.74 2.74 2.69 2.70 15.1M
2022-09-19 2.80 2.81 2.69 2.71 28.9M
2022-09-16 2.73 2.85 2.70 2.81 32.5M
2022-09-15 2.75 2.83 2.71 2.73 32.4M
2022-09-14 2.80 2.85 2.74 2.77 46.4M
2022-09-13 2.73 2.75 2.70 2.75 17.7M
2022-09-09 2.61 2.64 2.58 2.62 12.4M
2022-09-08 2.63 2.67 2.61 2.61 14.6M
2022-09-07 2.56 2.69 2.53 2.65 26.9M
2022-09-06 2.55 2.62 2.51 2.58 18.5M
2022-09-05 2.72 2.73 2.57 2.57 40.2M
2022-09-02 2.74 2.77 2.70 2.71 18.8M
2022-09-01 2.76 2.80 2.73 2.75 19.9M
2022-08-31 2.74 2.82 2.68 2.76 30.3M
2022-08-30 2.73 2.78 2.69 2.74 20.6M
2022-08-29 2.72 2.79 2.70 2.72 25.7M
2022-08-26 2.74 2.84 2.71 2.77 30.1M
2022-08-25 2.78 2.79 2.65 2.75 38.2M
2022-08-24 2.84 2.86 2.72 2.72 51.0M
2022-08-23 2.92 2.99 2.83 2.86 48.9M
2022-08-22 2.80 2.95 2.78 2.93 51.2M
2022-08-19 2.71 2.86 2.71 2.82 46.0M
2022-08-18 2.73 2.76 2.67 2.73 50.9M
2022-08-17 2.61 2.74 2.58 2.74 67.5M
2022-08-16 2.57 2.64 2.55 2.61 32.8M
2022-08-15 2.55 2.62 2.54 2.58 31.0M
2022-08-12 2.60 2.61 2.54 2.55 33.9M
2022-08-11 2.68 2.68 2.53 2.59 50.5M
2022-08-10 2.58 2.67 2.55 2.62 42.9M
2022-08-09 2.68 2.68 2.55 2.56 57.4M
2022-08-08 2.70 2.74 2.62 2.68 57.1M
2022-08-05 2.51 2.64 2.51 2.64 57.4M
2022-08-04 2.61 2.68 2.50 2.51 82.4M
2022-08-03 2.74 2.85 2.63 2.63 81.9M
2022-08-02 2.83 2.87 2.63 2.77 116.0M
2022-08-01 2.60 2.77 2.57 2.77 43.4M
2022-07-29 2.55 2.67 2.47 2.64 96.3M
2022-07-28 2.46 2.54 2.46 2.54 42.8M
2022-07-27 2.60 2.60 2.40 2.42 134.5M
2022-07-26 2.48 2.48 2.48 2.48 6.1M
2022-07-25 2.30 2.36 2.28 2.36 20.7M
2022-07-22 2.13 2.25 2.13 2.25 61.2M
2022-07-21 2.20 2.21 2.13 2.14 44.4M
2022-07-20 2.07 2.17 2.07 2.17 39.5M
2022-07-19 2.05 2.08 2.05 2.07 14.4M
2022-07-18 2.03 2.07 2.01 2.05 15.2M
2022-07-15 2.09 2.10 2.00 2.04 38.2M
2022-07-14 2.11 2.12 2.10 2.11 16.2M
2022-07-13 2.11 2.13 2.09 2.12 17.0M
2022-07-12 2.09 2.14 2.08 2.12 25.3M
2022-07-11 2.10 2.10 2.08 2.09 17.7M
2022-07-08 2.10 2.11 2.09 2.10 17.6M
2022-07-07 2.09 2.11 2.08 2.10 16.4M
2022-07-06 2.07 2.13 2.06 2.10 31.3M
2022-07-05 2.10 2.10 2.07 2.08 21.0M
2022-07-04 2.10 2.11 2.08 2.10 19.8M
2022-07-01 2.10 2.12 2.07 2.10 25.0M
2022-06-30 2.09 2.13 2.08 2.09 21.9M
2022-06-29 2.10 2.14 2.08 2.08 35.2M
2022-06-28 2.13 2.16 2.11 2.11 35.5M
2022-06-27 2.13 2.18 2.11 2.14 32.7M
2022-06-24 2.09 2.17 2.09 2.14 38.1M
2022-06-23 2.11 2.14 2.06 2.10 48.6M
2022-06-22 2.05 2.13 2.04 2.13 59.2M
2022-06-21 2.05 2.06 2.02 2.03 30.5M
2022-06-20 2.06 2.07 2.04 2.05 37.1M
2022-06-17 2.10 2.11 2.07 2.07 32.1M
2022-06-16 2.10 2.13 2.09 2.11 28.9M
2022-06-15 2.10 2.12 2.08 2.09 41.1M
2022-06-14 2.06 2.14 2.04 2.12 59.4M
2022-06-13 2.15 2.17 2.06 2.08 78.4M
2022-06-10 2.16 2.26 2.15 2.17 77.8M
2022-06-09 2.14 2.27 2.12 2.20 139.2M
2022-06-08 2.17 2.17 2.10 2.17 162.1M
2022-06-07 2.07 2.07 2.07 2.07 3.4M
2022-06-06 1.97 1.97 1.97 1.97 7.5M
2022-06-02 1.90 1.92 1.84 1.88 46.1M
2022-06-01 1.90 1.94 1.89 1.91 40.3M
2022-05-31 1.91 1.94 1.89 1.91 54.4M
2022-05-30 1.89 1.96 1.80 1.95 120.5M
2022-05-27 1.99 2.01 1.89 1.89 121.8M
2022-05-26 2.02 2.03 1.99 1.99 65.3M
2022-05-25 2.00 2.05 1.98 2.03 70.4M
2022-05-24 2.10 2.13 2.01 2.02 112.5M
2022-05-23 2.06 2.16 2.06 2.10 103.0M
2022-05-20 2.05 2.11 2.02 2.06 138.5M
2022-05-19 2.07 2.11 2.02 2.02 213.3M
2022-05-18 1.96 2.16 1.96 2.13 350.9M
2022-05-17 2.06 2.06 2.06 2.06 10.3M
2022-05-16 2.17 2.17 2.17 2.17 9.6M
2022-05-13 2.28 2.28 2.28 2.28 4.2M
2022-05-12 2.40 2.40 2.40 2.40 2.5M
2022-05-11 2.53 2.53 2.53 2.53 2.8M
2022-05-10 2.66 2.66 2.66 2.66 1.6M
2022-05-09 2.80 2.80 2.80 2.80 1.0M
2022-05-06 2.95 2.95 2.95 2.95 0.7M
2022-04-29 3.45 3.62 3.10 3.10 520.9M
2022-04-28 3.23 3.30 3.10 3.30 159.7M
2022-04-27 2.60 3.00 2.57 3.00 305.2M
2022-04-26 2.32 2.73 2.32 2.73 292.2M
2022-04-25 2.64 2.88 2.47 2.48 283.7M
2022-04-22 2.52 2.64 2.41 2.64 189.5M
2022-04-21 2.30 2.40 2.29 2.40 75.8M
2022-04-20 2.19 2.23 2.17 2.18 19.6M
2022-04-19 2.17 2.20 2.16 2.17 15.7M
2022-04-18 2.18 2.20 2.15 2.19 16.4M
2022-04-15 2.22 2.22 2.18 2.20 17.6M
2022-04-14 2.21 2.24 2.21 2.22 13.1M
2022-04-13 2.26 2.26 2.20 2.21 15.1M
2022-04-12 2.21 2.26 2.18 2.25 22.1M
2022-04-11 2.27 2.27 2.19 2.21 24.9M
2022-04-08 2.29 2.29 2.24 2.27 22.7M
2022-04-07 2.34 2.34 2.29 2.29 23.9M
2022-04-06 2.27 2.36 2.26 2.35 34.9M
2022-04-01 2.27 2.28 2.24 2.28 19.4M
2022-03-31 2.30 2.31 2.26 2.27 23.3M
2022-03-30 2.27 2.29 2.24 2.29 17.2M
2022-03-29 2.27 2.29 2.24 2.25 16.1M
2022-03-28 2.26 2.30 2.22 2.28 18.9M
2022-03-25 2.27 2.30 2.25 2.26 22.2M
2022-03-24 2.30 2.31 2.27 2.28 17.4M
2022-03-23 2.34 2.35 2.30 2.31 19.2M
2022-03-22 2.30 2.36 2.28 2.33 18.1M
2022-03-21 2.34 2.38 2.29 2.32 19.9M
2022-03-18 2.30 2.34 2.27 2.33 26.8M
2022-03-17 2.27 2.30 2.25 2.27 25.0M
2022-03-16 2.17 2.25 2.14 2.24 33.3M
2022-03-15 2.28 2.29 2.14 2.15 41.1M
2022-03-14 2.33 2.34 2.28 2.28 22.9M
2022-03-11 2.30 2.36 2.24 2.34 25.2M
2022-03-10 2.35 2.37 2.31 2.33 22.4M
2022-03-09 2.37 2.39 2.19 2.31 44.4M
2022-03-08 2.42 2.44 2.34 2.36 30.2M
2022-03-07 2.46 2.49 2.41 2.42 32.4M
2022-03-04 2.55 2.55 2.45 2.46 47.0M
2022-03-03 2.60 2.62 2.53 2.55 38.2M
2022-03-02 2.58 2.62 2.55 2.59 36.2M
2022-03-01 2.51 2.64 2.50 2.60 44.9M
2022-02-28 2.53 2.54 2.48 2.52 25.3M
2022-02-25 2.55 2.58 2.52 2.52 23.1M
2022-02-24 2.62 2.63 2.50 2.54 48.4M
2022-02-23 2.55 2.67 2.54 2.64 49.6M
2022-02-22 2.63 2.63 2.53 2.55 29.0M
2022-02-21 2.56 2.68 2.55 2.61 39.0M
2022-02-18 2.45 2.55 2.45 2.54 25.0M
2022-02-17 2.53 2.53 2.45 2.46 27.3M
2022-02-16 2.51 2.55 2.50 2.53 22.7M
2022-02-15 2.57 2.58 2.49 2.51 28.4M
2022-02-14 2.51 2.65 2.49 2.55 36.6M
2022-02-11 2.55 2.58 2.50 2.51 26.9M
2022-02-10 2.57 2.60 2.54 2.56 21.1M
2022-02-09 2.56 2.60 2.55 2.59 25.2M
2022-02-08 2.52 2.58 2.49 2.57 27.0M
2022-02-07 2.43 2.59 2.42 2.51 36.9M
2022-01-28 2.34 2.48 2.34 2.45 35.9M
2022-01-27 2.44 2.44 2.33 2.34 25.6M
2022-01-26 2.40 2.44 2.38 2.42 20.2M
2022-01-25 2.51 2.52 2.38 2.39 40.8M
2022-01-24 2.54 2.56 2.50 2.52 19.6M
2022-01-21 2.55 2.62 2.52 2.55 31.0M
2022-01-20 2.67 2.67 2.53 2.54 43.8M
2022-01-19 2.67 2.67 2.60 2.64 29.4M
2022-01-18 2.68 2.80 2.63 2.65 58.7M
2022-01-17 2.61 2.70 2.59 2.67 40.2M
2022-01-14 2.70 2.72 2.62 2.64 38.3M
2022-01-13 2.74 2.76 2.70 2.71 34.2M
2022-01-12 2.73 2.79 2.72 2.74 34.8M
2022-01-11 2.77 2.79 2.72 2.73 40.1M
2022-01-10 2.84 2.86 2.74 2.77 63.1M
2022-01-07 2.86 2.94 2.82 2.83 90.8M
2022-01-06 2.72 2.98 2.71 2.92 159.9M
2022-01-05 2.73 2.80 2.69 2.71 82.9M
2022-01-04 2.72 2.83 2.60 2.78 167.4M