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
2023-12-29 2.27 2.30 2.27 2.29 8.9M
2023-12-28 2.25 2.28 2.23 2.28 9.6M
2023-12-27 2.23 2.25 2.22 2.25 4.6M
2023-12-26 2.24 2.26 2.23 2.23 5.2M
2023-12-25 2.25 2.26 2.23 2.25 5.8M
2023-12-22 2.25 2.28 2.24 2.26 8.6M
2023-12-21 2.26 2.27 2.22 2.25 9.0M
2023-12-20 2.28 2.29 2.26 2.27 6.0M
2023-12-19 2.27 2.29 2.26 2.28 7.1M
2023-12-18 2.30 2.31 2.27 2.27 8.4M
2023-12-15 2.30 2.32 2.30 2.31 5.1M
2023-12-14 2.31 2.32 2.30 2.30 8.8M
2023-12-13 2.33 2.34 2.30 2.30 8.0M
2023-12-12 2.34 2.38 2.33 2.34 13.7M
2023-12-11 2.33 2.35 2.31 2.35 12.4M
2023-12-08 2.31 2.34 2.30 2.33 14.0M
2023-12-07 2.29 2.32 2.29 2.30 11.6M
2023-12-06 2.29 2.31 2.28 2.30 9.8M
2023-12-05 2.29 2.32 2.27 2.29 12.3M
2023-12-04 2.31 2.31 2.29 2.29 8.8M
2023-12-01 2.30 2.32 2.27 2.31 15.5M
2023-11-30 2.35 2.35 2.30 2.32 12.5M
2023-11-29 2.34 2.37 2.33 2.35 8.6M
2023-11-28 2.36 2.38 2.32 2.34 16.9M
2023-11-27 2.44 2.44 2.38 2.38 24.2M
2023-11-24 2.37 2.48 2.36 2.44 37.7M
2023-11-23 2.34 2.38 2.33 2.38 18.0M
2023-11-22 2.32 2.40 2.31 2.35 27.6M
2023-11-21 2.31 2.34 2.30 2.32 13.0M
2023-11-20 2.34 2.36 2.30 2.31 14.2M
2023-11-17 2.28 2.32 2.28 2.29 12.4M
2023-11-16 2.31 2.32 2.29 2.29 9.9M
2023-11-15 2.30 2.32 2.29 2.31 10.4M
2023-11-14 2.30 2.34 2.30 2.30 11.2M
2023-11-13 2.27 2.34 2.26 2.31 18.7M
2023-11-10 2.28 2.29 2.25 2.27 10.2M
2023-11-09 2.28 2.30 2.27 2.29 10.3M
2023-11-08 2.29 2.30 2.27 2.28 14.0M
2023-11-07 2.30 2.31 2.27 2.30 18.2M
2023-11-06 2.28 2.34 2.28 2.30 22.4M
2023-11-03 2.27 2.29 2.26 2.28 29.4M
2023-11-02 2.23 2.30 2.23 2.30 52.6M
2023-11-01 2.19 2.20 2.18 2.19 7.7M
2023-10-31 2.22 2.23 2.17 2.18 14.7M
2023-10-30 2.21 2.24 2.20 2.23 12.1M
2023-10-27 2.19 2.24 2.19 2.22 15.7M
2023-10-26 2.19 2.21 2.18 2.19 9.4M
2023-10-25 2.16 2.22 2.16 2.20 14.5M
2023-10-24 2.14 2.17 2.14 2.16 7.2M
2023-10-23 2.18 2.18 2.13 2.15 9.8M
2023-10-20 2.16 2.18 2.15 2.18 8.5M
2023-10-19 2.18 2.18 2.15 2.16 9.8M
2023-10-18 2.17 2.19 2.16 2.19 9.4M
2023-10-17 2.16 2.22 2.16 2.18 11.5M
2023-10-16 2.18 2.18 2.16 2.16 10.8M
2023-10-13 2.16 2.23 2.15 2.18 15.7M
2023-10-12 2.16 2.17 2.14 2.17 8.3M
2023-10-11 2.15 2.17 2.15 2.16 6.3M
2023-10-10 2.17 2.18 2.14 2.16 9.7M
2023-10-09 2.18 2.18 2.16 2.17 7.2M
2023-09-28 2.16 2.20 2.16 2.19 7.8M
2023-09-27 2.17 2.19 2.16 2.16 8.4M
2023-09-26 2.16 2.19 2.16 2.17 6.2M
2023-09-25 2.21 2.21 2.16 2.16 13.5M
2023-09-22 2.17 2.26 2.17 2.22 14.1M
2023-09-21 2.25 2.25 2.17 2.18 21.0M
2023-09-20 2.15 2.26 2.14 2.26 25.2M
2023-09-19 2.19 2.19 2.14 2.15 12.1M
2023-09-18 2.19 2.22 2.16 2.19 9.1M
2023-09-15 2.21 2.22 2.18 2.19 7.8M
2023-09-14 2.20 2.21 2.18 2.19 7.1M
2023-09-13 2.24 2.25 2.17 2.21 12.9M
2023-09-12 2.24 2.26 2.24 2.24 4.4M
2023-09-11 2.26 2.27 2.24 2.24 9.7M
2023-09-08 2.26 2.27 2.25 2.26 6.4M
2023-09-07 2.29 2.29 2.26 2.27 7.3M
2023-09-06 2.28 2.30 2.27 2.29 6.6M
2023-09-05 2.31 2.31 2.27 2.29 10.3M
2023-09-04 2.30 2.32 2.28 2.31 10.0M
2023-09-01 2.30 2.30 2.27 2.30 7.1M
2023-08-31 2.34 2.34 2.28 2.28 11.1M
2023-08-30 2.33 2.34 2.31 2.34 8.5M
2023-08-29 2.27 2.32 2.26 2.32 7.5M
2023-08-28 2.36 2.37 2.26 2.27 12.2M
2023-08-25 2.28 2.30 2.26 2.27 8.0M
2023-08-24 2.26 2.31 2.26 2.28 8.4M
2023-08-23 2.33 2.34 2.29 2.29 9.5M
2023-08-22 2.31 2.35 2.28 2.35 12.9M
2023-08-21 2.31 2.34 2.30 2.30 7.5M
2023-08-18 2.33 2.36 2.32 2.33 9.8M
2023-08-17 2.34 2.34 2.28 2.34 16.4M
2023-08-16 2.35 2.37 2.34 2.35 10.0M
2023-08-15 2.40 2.40 2.35 2.36 12.9M
2023-08-14 2.40 2.42 2.34 2.39 19.9M
2023-08-11 2.45 2.49 2.42 2.44 22.4M
2023-08-10 2.39 2.46 2.38 2.46 28.4M
2023-08-09 2.37 2.41 2.36 2.39 14.5M
2023-08-08 2.35 2.38 2.34 2.37 11.4M
2023-08-07 2.36 2.36 2.33 2.34 11.7M
2023-08-04 2.35 2.40 2.34 2.36 18.3M
2023-08-03 2.36 2.37 2.32 2.34 14.3M
2023-08-02 2.38 2.41 2.37 2.37 14.8M
2023-08-01 2.36 2.44 2.34 2.39 23.1M
2023-07-31 2.34 2.36 2.32 2.36 17.7M
2023-07-28 2.33 2.36 2.32 2.35 11.0M
2023-07-27 2.33 2.38 2.33 2.33 16.1M
2023-07-26 2.30 2.37 2.29 2.34 23.2M
2023-07-25 2.29 2.32 2.27 2.30 12.4M
2023-07-24 2.30 2.31 2.25 2.26 13.1M
2023-07-21 2.28 2.33 2.27 2.30 11.2M
2023-07-20 2.30 2.32 2.27 2.28 12.3M
2023-07-19 2.35 2.35 2.29 2.31 17.5M
2023-07-18 2.36 2.41 2.35 2.35 17.0M
2023-07-17 2.32 2.39 2.30 2.37 20.4M
2023-07-14 2.30 2.37 2.30 2.34 29.0M
2023-07-13 2.26 2.29 2.25 2.26 13.7M
2023-07-12 2.29 2.31 2.23 2.25 22.2M
2023-07-11 2.29 2.33 2.26 2.30 17.5M
2023-07-10 2.35 2.38 2.27 2.28 25.1M
2023-07-07 2.37 2.37 2.31 2.34 26.4M
2023-07-06 2.29 2.42 2.29 2.36 53.9M
2023-07-05 2.19 2.31 2.18 2.31 46.8M
2023-07-04 2.24 2.26 2.19 2.20 38.1M
2023-07-03 2.15 2.19 2.13 2.19 25.3M
2023-06-30 2.03 2.11 2.02 2.09 14.9M
2023-06-29 2.04 2.05 2.03 2.03 6.7M
2023-06-28 2.03 2.05 2.01 2.04 11.4M
2023-06-27 2.00 2.04 2.00 2.03 9.1M
2023-06-26 1.98 2.02 1.97 1.99 10.5M
2023-06-21 2.02 2.05 2.00 2.00 11.9M
2023-06-20 2.08 2.08 2.02 2.03 20.0M
2023-06-19 2.10 2.12 2.08 2.08 10.5M
2023-06-16 2.10 2.13 2.09 2.10 10.8M
2023-06-15 2.10 2.11 2.07 2.09 11.7M
2023-06-14 2.10 2.14 2.09 2.10 14.9M
2023-06-13 2.05 2.12 2.05 2.10 16.1M
2023-06-12 2.06 2.09 2.05 2.06 10.0M
2023-06-09 2.06 2.09 2.05 2.06 12.2M
2023-06-08 2.04 2.10 2.00 2.07 24.2M
2023-06-07 2.01 2.02 1.98 2.01 10.4M
2023-06-06 2.01 2.05 1.99 2.01 13.0M
2023-06-05 2.04 2.11 2.01 2.02 23.0M
2023-06-02 2.01 2.04 1.99 2.03 16.4M
2023-06-01 1.92 2.03 1.92 2.03 30.0M
2023-05-31 1.89 1.97 1.88 1.93 18.1M
2023-05-30 1.99 1.99 1.91 1.91 36.8M
2023-05-29 2.08 2.08 1.98 2.01 23.7M
2023-05-26 2.06 2.10 2.00 2.08 21.5M
2023-05-25 2.12 2.13 2.05 2.06 22.0M
2023-05-24 2.14 2.15 2.12 2.13 10.8M
2023-05-23 2.15 2.17 2.14 2.15 10.5M
2023-05-22 2.17 2.18 2.14 2.16 11.9M
2023-05-19 2.20 2.21 2.13 2.17 16.0M
2023-05-18 2.18 2.23 2.17 2.22 12.0M
2023-05-17 2.17 2.19 2.16 2.18 6.9M
2023-05-16 2.20 2.20 2.17 2.17 10.4M
2023-05-15 2.18 2.22 2.18 2.20 11.1M
2023-05-12 2.22 2.22 2.19 2.19 9.9M
2023-05-11 2.21 2.25 2.18 2.23 15.7M
2023-05-10 2.24 2.24 2.20 2.21 13.1M
2023-05-09 2.26 2.27 2.22 2.23 16.8M
2023-05-08 2.26 2.31 2.25 2.28 15.7M
2023-05-05 2.28 2.29 2.25 2.26 12.1M
2023-05-04 2.28 2.33 2.28 2.29 15.2M
2023-04-28 2.20 2.30 2.20 2.28 19.5M
2023-04-27 2.26 2.27 2.17 2.20 18.2M
2023-04-26 2.20 2.27 2.16 2.25 17.4M
2023-04-25 2.25 2.27 2.16 2.20 22.2M
2023-04-24 2.31 2.32 2.24 2.26 13.1M
2023-04-21 2.33 2.35 2.29 2.30 17.2M
2023-04-20 2.32 2.36 2.31 2.34 12.3M
2023-04-19 2.36 2.36 2.32 2.32 12.2M
2023-04-18 2.35 2.39 2.34 2.36 12.0M
2023-04-17 2.36 2.38 2.34 2.35 16.7M
2023-04-14 2.38 2.40 2.37 2.39 7.6M
2023-04-13 2.40 2.40 2.37 2.38 9.6M
2023-04-12 2.40 2.42 2.39 2.41 7.7M
2023-04-11 2.37 2.44 2.37 2.40 11.1M
2023-04-10 2.43 2.44 2.37 2.38 16.9M
2023-04-07 2.47 2.47 2.43 2.44 11.9M
2023-04-06 2.45 2.50 2.44 2.45 18.9M
2023-04-04 2.40 2.51 2.40 2.42 27.1M
2023-04-03 2.40 2.42 2.38 2.40 19.9M
2023-03-31 2.31 2.43 2.31 2.43 34.0M
2023-03-30 2.33 2.34 2.30 2.31 11.8M
2023-03-29 2.36 2.36 2.29 2.34 17.1M
2023-03-28 2.41 2.41 2.34 2.35 18.7M
2023-03-27 2.44 2.44 2.39 2.41 17.6M
2023-03-24 2.44 2.46 2.42 2.45 12.2M
2023-03-23 2.46 2.46 2.42 2.45 16.1M
2023-03-22 2.47 2.48 2.44 2.46 12.2M
2023-03-21 2.44 2.48 2.43 2.46 9.7M
2023-03-20 2.48 2.48 2.44 2.45 13.3M
2023-03-17 2.48 2.49 2.47 2.47 9.8M
2023-03-16 2.48 2.50 2.46 2.46 10.7M
2023-03-15 2.50 2.51 2.48 2.49 10.0M
2023-03-14 2.48 2.50 2.47 2.48 13.8M
2023-03-13 2.50 2.51 2.47 2.49 14.1M
2023-03-10 2.50 2.55 2.48 2.52 17.3M
2023-03-09 2.53 2.55 2.49 2.51 14.7M
2023-03-08 2.47 2.52 2.45 2.51 18.9M
2023-03-07 2.48 2.49 2.46 2.46 10.6M
2023-03-06 2.50 2.50 2.47 2.48 11.0M
2023-03-03 2.46 2.52 2.45 2.50 19.8M
2023-03-02 2.47 2.48 2.45 2.46 14.8M
2023-03-01 2.47 2.49 2.46 2.48 16.2M
2023-02-28 2.45 2.48 2.45 2.48 15.6M
2023-02-27 2.51 2.51 2.44 2.45 28.2M
2023-02-24 2.54 2.55 2.51 2.51 22.6M
2023-02-23 2.55 2.60 2.54 2.55 36.6M
2023-02-22 2.69 2.70 2.58 2.59 105.4M
2023-02-21 2.56 2.57 2.53 2.57 15.8M
2023-02-20 2.52 2.53 2.41 2.45 41.0M
2023-02-17 2.53 2.55 2.52 2.54 13.0M
2023-02-16 2.57 2.58 2.53 2.53 20.3M
2023-02-15 2.57 2.58 2.56 2.57 10.6M
2023-02-14 2.60 2.61 2.57 2.58 13.4M
2023-02-13 2.61 2.64 2.58 2.60 20.5M
2023-02-10 2.57 2.61 2.57 2.59 13.9M
2023-02-09 2.56 2.59 2.55 2.58 10.5M
2023-02-08 2.59 2.59 2.56 2.57 12.3M
2023-02-07 2.58 2.61 2.56 2.59 13.6M
2023-02-06 2.59 2.60 2.56 2.57 15.2M
2023-02-03 2.57 2.61 2.57 2.60 16.6M
2023-02-02 2.56 2.64 2.53 2.59 29.9M
2023-02-01 2.59 2.61 2.51 2.57 42.8M
2023-01-31 2.63 2.66 2.58 2.60 25.3M
2023-01-30 2.66 2.68 2.62 2.63 32.8M
2023-01-20 2.62 2.74 2.60 2.62 44.7M
2023-01-19 2.52 2.65 2.52 2.62 35.2M
2023-01-18 2.51 2.54 2.51 2.52 6.9M
2023-01-17 2.53 2.55 2.51 2.51 10.4M
2023-01-16 2.51 2.55 2.49 2.52 12.8M
2023-01-13 2.48 2.53 2.47 2.51 10.7M
2023-01-12 2.44 2.49 2.42 2.47 12.1M
2023-01-11 2.53 2.53 2.44 2.45 35.6M
2023-01-10 2.58 2.60 2.54 2.56 14.0M
2023-01-09 2.64 2.68 2.58 2.63 23.5M
2023-01-06 2.54 2.67 2.51 2.66 28.1M
2023-01-05 2.55 2.56 2.52 2.54 10.2M
2023-01-04 2.56 2.58 2.52 2.54 11.7M
2023-01-03 2.54 2.57 2.50 2.56 10.0M