CITIC Pacific Special Steel

000708
🏛️ china →
13.28
Last Update: 2025-09-26
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 17.11 17.29 17.03 17.16 3.5M
2022-12-29 17.24 17.50 17.02 17.11 3.6M
2022-12-28 17.25 17.63 17.10 17.31 3.9M
2022-12-27 17.35 17.48 17.11 17.18 2.7M
2022-12-26 16.98 17.25 16.88 17.20 2.3M
2022-12-23 16.99 17.15 16.76 16.98 2.9M
2022-12-22 17.29 17.53 16.98 17.04 3.3M
2022-12-21 17.18 17.31 17.02 17.06 1.9M
2022-12-20 17.50 17.50 17.06 17.18 2.4M
2022-12-19 17.80 17.94 17.35 17.40 3.0M
2022-12-16 17.50 17.98 17.48 17.79 2.8M
2022-12-15 17.79 17.92 17.52 17.60 2.9M
2022-12-14 18.02 18.09 17.76 17.84 3.3M
2022-12-13 17.97 18.17 17.87 18.00 3.2M
2022-12-12 18.31 18.35 17.95 17.99 5.8M
2022-12-09 18.09 18.45 17.90 18.40 6.0M
2022-12-08 18.11 18.32 18.00 18.14 3.9M
2022-12-07 18.59 18.65 18.10 18.16 5.0M
2022-12-06 18.60 18.79 18.30 18.51 6.8M
2022-12-05 18.08 18.84 18.00 18.60 7.6M
2022-12-02 18.34 18.59 18.02 18.08 5.6M
2022-12-01 18.10 18.55 17.91 18.34 10.3M
2022-11-30 17.95 18.10 17.80 17.90 3.7M
2022-11-29 17.70 18.15 17.48 18.06 7.2M
2022-11-28 18.00 18.03 17.36 17.54 7.2M
2022-11-25 17.67 18.18 17.60 18.09 9.0M
2022-11-24 17.56 18.18 17.34 17.69 9.5M
2022-11-23 17.19 17.56 17.10 17.46 8.4M
2022-11-22 16.87 17.42 16.87 17.14 5.0M
2022-11-21 16.90 17.00 16.57 16.92 4.2M
2022-11-18 17.09 17.19 16.84 16.90 5.9M
2022-11-17 17.12 17.32 17.04 17.14 4.2M
2022-11-16 17.43 17.43 17.08 17.22 4.9M
2022-11-15 16.78 17.48 16.66 17.39 10.9M
2022-11-14 17.19 17.30 16.66 16.81 9.0M
2022-11-11 16.97 17.14 16.68 17.03 9.7M
2022-11-10 16.79 16.97 16.65 16.73 4.4M
2022-11-09 16.96 17.15 16.90 16.99 3.9M
2022-11-08 16.97 17.03 16.71 16.95 5.1M
2022-11-07 16.87 17.25 16.80 16.99 6.8M
2022-11-04 16.00 17.05 15.91 16.87 13.1M
2022-11-03 15.89 16.06 15.48 16.03 20.6M
2022-11-02 16.37 16.47 15.95 16.00 10.8M
2022-11-01 16.09 16.40 16.08 16.35 5.7M
2022-10-31 16.00 16.33 15.85 16.10 4.5M
2022-10-28 16.68 16.69 15.98 16.05 10.8M
2022-10-27 16.55 16.84 16.43 16.78 5.6M
2022-10-26 16.50 16.72 16.23 16.52 6.1M
2022-10-25 16.69 16.94 16.17 16.57 14.2M
2022-10-24 16.53 16.85 16.50 16.75 5.9M
2022-10-21 16.48 16.71 16.34 16.52 6.1M
2022-10-20 16.70 16.85 16.33 16.46 11.7M
2022-10-19 16.85 17.08 16.52 16.76 8.4M
2022-10-18 17.48 17.48 16.84 16.90 10.9M
2022-10-17 17.48 17.77 17.30 17.36 7.3M
2022-10-14 17.37 17.68 17.27 17.57 5.0M
2022-10-13 17.68 17.84 17.26 17.30 4.8M
2022-10-12 17.50 17.91 16.95 17.85 8.3M
2022-10-11 17.76 17.76 16.93 17.65 8.5M
2022-10-10 17.48 17.92 17.23 17.65 6.5M
2022-09-30 17.63 17.85 17.39 17.62 5.8M
2022-09-29 17.40 17.66 17.16 17.50 5.5M
2022-09-28 17.53 17.70 17.20 17.27 5.6M
2022-09-27 17.76 17.83 17.22 17.64 8.9M
2022-09-26 18.32 18.32 17.58 17.76 6.1M
2022-09-23 18.53 18.67 18.15 18.32 5.0M
2022-09-22 18.49 18.76 18.40 18.48 1.5M
2022-09-21 18.53 18.76 18.30 18.60 2.1M
2022-09-20 18.65 18.87 18.41 18.46 2.5M
2022-09-19 18.90 19.06 18.61 18.67 2.8M
2022-09-16 19.20 19.38 18.81 18.87 5.1M
2022-09-15 19.66 19.80 19.02 19.19 5.2M
2022-09-14 19.65 19.96 19.40 19.70 4.4M
2022-09-13 19.49 19.88 19.15 19.77 9.7M
2022-09-09 19.77 19.80 19.31 19.58 4.3M
2022-09-08 19.03 20.07 18.92 19.76 9.1M
2022-09-07 18.99 19.10 18.76 19.00 4.4M
2022-09-06 19.40 19.55 18.95 19.01 5.0M
2022-09-05 18.87 19.50 18.40 19.40 7.2M
2022-09-02 19.07 19.35 18.72 18.83 5.9M
2022-09-01 19.65 19.85 19.13 19.26 5.7M
2022-08-31 19.51 19.85 19.16 19.77 6.8M
2022-08-30 19.02 19.68 18.85 19.51 7.6M
2022-08-29 18.35 19.23 18.27 19.08 7.2M
2022-08-26 18.55 18.87 18.45 18.54 3.7M
2022-08-25 18.59 18.78 18.32 18.59 3.4M
2022-08-24 18.80 18.90 18.30 18.59 5.0M
2022-08-23 18.95 18.98 18.61 18.88 6.1M
2022-08-22 18.28 19.08 17.86 18.95 11.9M
2022-08-19 18.52 19.00 18.10 18.28 15.3M
2022-08-18 19.29 19.29 18.40 18.62 15.5M
2022-08-17 20.42 20.43 19.20 19.30 16.2M
2022-08-16 20.75 20.76 20.01 20.18 9.8M
2022-08-15 21.00 21.30 20.45 20.69 10.0M
2022-08-12 21.17 21.30 20.98 21.16 4.5M
2022-08-11 21.18 21.41 20.99 21.16 7.5M
2022-08-10 20.69 21.42 20.40 20.96 12.4M
2022-08-09 19.62 21.25 19.62 20.59 9.0M
2022-08-08 19.33 19.85 19.31 19.76 3.3M
2022-08-05 19.13 19.44 18.97 19.43 3.8M
2022-08-04 19.27 19.43 18.93 19.21 4.2M
2022-08-03 19.86 20.08 19.19 19.25 5.1M
2022-08-02 19.80 20.10 19.49 19.75 6.7M
2022-08-01 20.14 20.60 19.84 19.95 4.9M
2022-07-29 20.21 20.34 19.92 20.02 3.3M
2022-07-28 19.86 20.49 19.82 20.18 4.9M
2022-07-27 20.25 20.25 19.63 19.80 5.7M
2022-07-26 20.07 20.35 19.74 20.28 2.8M
2022-07-25 20.71 21.36 19.92 20.06 6.7M
2022-07-22 20.13 20.90 20.00 20.73 9.5M
2022-07-21 19.96 20.42 19.66 19.98 5.6M
2022-07-20 20.43 20.68 19.95 19.97 7.7M
2022-07-19 20.33 20.65 19.97 20.49 7.1M
2022-07-18 20.51 20.60 19.99 20.26 6.1M
2022-07-15 20.69 20.94 20.36 20.43 7.2M
2022-07-14 20.15 20.98 19.61 20.81 12.6M
2022-07-13 19.54 20.10 19.21 20.00 9.4M
2022-07-12 19.00 19.76 18.95 19.47 8.1M
2022-07-11 19.42 19.42 18.88 18.93 7.3M
2022-07-08 19.84 19.94 19.50 19.52 3.5M
2022-07-07 19.58 19.91 19.55 19.84 4.5M
2022-07-06 19.97 20.28 19.60 19.73 6.1M
2022-07-05 20.23 20.38 19.80 20.07 4.8M
2022-07-04 19.84 20.48 19.70 20.15 7.5M
2022-07-01 20.15 20.29 19.73 19.89 5.9M
2022-06-30 19.86 20.50 19.80 20.15 6.3M
2022-06-29 20.48 21.26 19.86 19.86 9.0M
2022-06-28 19.79 21.12 19.70 20.59 10.4M
2022-06-27 20.37 20.42 19.75 19.81 6.7M
2022-06-24 20.17 20.68 19.85 20.34 8.3M
2022-06-23 19.15 20.28 19.15 20.17 9.3M
2022-06-22 19.90 19.94 19.05 19.13 5.9M
2022-06-21 19.56 20.18 19.35 19.90 10.2M
2022-06-20 19.28 19.90 19.16 19.56 9.6M
2022-06-17 19.40 19.58 19.12 19.37 7.2M
2022-06-16 19.61 19.85 19.40 19.45 6.3M
2022-06-15 19.62 19.90 19.50 19.62 6.9M
2022-06-14 19.43 19.73 19.28 19.71 6.4M
2022-06-13 19.74 20.12 19.43 19.68 6.4M
2022-06-10 19.56 19.89 19.40 19.83 6.3M
2022-06-09 19.69 19.94 19.55 19.80 5.6M
2022-06-08 19.73 19.94 19.47 19.87 7.3M
2022-06-07 19.96 20.04 19.36 19.71 9.7M
2022-06-06 20.33 20.54 19.40 19.96 14.7M
2022-06-02 19.89 20.54 19.75 20.31 10.0M
2022-06-01 19.44 20.09 19.13 19.90 13.4M
2022-05-31 18.55 19.93 18.48 19.43 17.6M
2022-05-30 18.57 18.77 18.10 18.46 8.1M
2022-05-27 18.04 18.93 17.94 18.35 13.8M
2022-05-26 17.42 18.08 17.30 17.94 9.7M
2022-05-25 17.20 17.55 17.10 17.36 6.4M
2022-05-24 17.98 18.05 17.29 17.29 9.4M
2022-05-23 18.13 18.28 17.81 17.93 11.3M
2022-05-20 17.53 18.10 17.53 18.07 10.8M
2022-05-19 17.40 17.65 17.00 17.53 11.2M
2022-05-18 17.37 17.90 17.22 17.67 11.8M
2022-05-17 17.35 17.40 17.01 17.16 7.0M
2022-05-16 17.47 17.47 16.95 17.30 10.4M
2022-05-13 17.74 17.74 17.28 17.33 8.2M
2022-05-12 17.17 17.75 17.02 17.36 13.4M
2022-05-11 17.61 17.94 17.08 17.20 14.8M
2022-05-10 17.66 17.72 17.32 17.56 10.2M
2022-05-09 18.15 18.15 17.80 17.94 5.7M
2022-05-06 18.11 18.62 17.91 18.12 6.3M
2022-05-05 18.04 18.62 17.70 18.56 10.0M
2022-04-29 17.16 18.08 16.80 18.04 8.6M
2022-04-28 16.81 17.08 16.36 17.03 8.3M
2022-04-27 16.50 16.83 15.95 16.78 9.0M
2022-04-26 17.32 17.69 16.51 16.52 8.9M
2022-04-25 18.00 18.11 17.22 17.34 10.2M
2022-04-22 17.88 18.33 17.52 18.18 5.9M
2022-04-21 18.62 18.70 17.98 18.06 8.6M
2022-04-20 19.81 19.82 18.76 18.83 9.1M
2022-04-19 19.68 19.89 19.34 19.81 5.8M
2022-04-18 19.50 19.91 19.06 19.75 6.0M
2022-04-15 19.82 20.08 19.53 19.72 6.7M
2022-04-14 19.35 20.20 19.24 19.82 7.0M
2022-04-13 19.45 19.73 18.93 19.31 7.0M
2022-04-12 20.31 20.70 20.03 20.36 7.3M
2022-04-11 20.85 20.87 19.88 20.58 10.9M
2022-04-08 20.68 21.02 20.05 20.86 10.8M
2022-04-07 20.94 21.99 20.51 20.67 15.9M
2022-04-06 19.97 21.76 19.79 21.20 19.2M
2022-04-01 19.70 19.98 19.22 19.79 16.9M
2022-03-31 18.81 20.05 18.81 19.95 13.6M
2022-03-30 18.43 18.82 18.24 18.80 9.5M
2022-03-29 18.40 18.46 18.16 18.33 5.5M
2022-03-28 18.55 18.69 18.08 18.29 10.0M
2022-03-25 18.27 18.93 18.20 18.44 13.7M
2022-03-24 18.22 18.42 18.01 18.23 5.3M
2022-03-23 18.45 18.51 18.20 18.34 7.5M
2022-03-22 18.27 18.72 18.15 18.39 8.3M
2022-03-21 18.43 18.58 18.11 18.26 8.0M
2022-03-18 18.09 18.35 17.90 18.25 10.0M
2022-03-17 18.10 18.52 17.86 18.10 12.8M
2022-03-16 18.06 18.16 17.15 17.91 11.4M
2022-03-15 19.22 19.24 17.74 17.80 17.9M
2022-03-14 20.17 20.17 19.30 19.32 11.5M
2022-03-11 19.99 20.44 19.58 20.18 13.1M
2022-03-10 20.56 20.60 19.95 20.13 11.4M
2022-03-09 19.69 20.00 19.12 19.87 14.0M
2022-03-08 20.83 21.10 19.59 19.69 14.5M
2022-03-07 22.20 22.34 20.70 20.85 9.9M
2022-03-04 22.18 22.23 21.67 22.00 10.2M
2022-03-03 22.55 22.72 22.07 22.25 7.2M
2022-03-02 22.73 23.00 22.31 22.55 5.4M
2022-03-01 22.80 23.17 22.57 22.73 7.0M
2022-02-28 22.73 23.22 22.53 22.99 4.8M
2022-02-25 22.63 23.33 22.50 22.73 5.8M
2022-02-24 23.70 23.70 22.41 22.68 8.5M
2022-02-23 24.06 24.15 23.31 23.70 7.5M
2022-02-22 23.46 23.47 22.61 23.19 8.1M
2022-02-21 24.35 24.55 23.50 23.64 8.0M
2022-02-18 23.39 24.90 23.18 24.30 9.7M
2022-02-17 24.00 24.42 23.35 23.59 7.9M
2022-02-16 23.98 24.29 23.25 24.17 8.7M
2022-02-15 24.40 24.65 23.55 23.69 8.0M
2022-02-14 24.90 24.90 23.81 24.60 10.2M
2022-02-11 24.59 25.43 24.26 25.19 11.1M
2022-02-10 24.40 25.00 24.19 24.59 8.7M
2022-02-09 23.80 25.53 23.48 24.80 18.9M
2022-02-08 23.20 24.36 22.42 23.89 17.9M
2022-02-07 22.26 23.58 21.83 23.14 11.3M
2022-01-28 22.05 22.45 21.50 21.70 6.7M
2022-01-27 22.76 22.87 21.91 21.97 5.3M
2022-01-26 22.51 22.97 22.35 22.75 5.8M
2022-01-25 23.08 23.45 22.60 22.62 7.1M
2022-01-24 23.00 23.50 22.71 23.18 9.1M
2022-01-21 23.20 23.42 22.36 23.19 9.9M
2022-01-20 23.28 23.46 22.79 23.26 10.8M
2022-01-19 23.52 23.93 22.89 23.28 13.5M
2022-01-18 22.53 23.46 22.31 23.38 14.8M
2022-01-17 22.05 23.04 22.05 22.50 9.6M
2022-01-14 22.59 22.75 21.93 22.48 11.3M
2022-01-13 23.01 23.43 22.41 22.62 10.8M
2022-01-12 23.38 23.53 22.62 23.21 13.3M
2022-01-11 23.91 23.99 23.20 23.36 13.4M
2022-01-10 23.40 24.03 22.55 23.75 23.6M
2022-01-07 22.42 23.40 22.25 23.04 23.4M
2022-01-06 21.75 22.49 21.51 22.42 19.9M
2022-01-05 20.93 22.08 20.73 21.76 24.2M
2022-01-04 20.78 21.30 20.50 20.93 19.3M