Citic Press

300788
🏛️ china →
29.43
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 27.87 29.56 27.87 29.10 4.2M
2023-12-28 27.68 28.20 27.10 28.04 3.3M
2023-12-27 28.39 28.60 27.70 27.81 2.6M
2023-12-26 29.22 29.35 27.78 28.23 3.8M
2023-12-25 28.96 30.10 28.54 29.04 4.0M
2023-12-22 31.95 32.00 29.07 29.36 7.2M
2023-12-21 31.28 32.20 31.17 31.94 4.1M
2023-12-20 32.97 33.49 31.51 31.75 6.1M
2023-12-19 33.50 35.02 32.58 33.35 7.1M
2023-12-18 34.40 34.62 32.60 33.06 6.0M
2023-12-15 35.70 36.31 32.63 33.94 11.1M
2023-12-14 33.40 35.75 33.13 34.85 14.8M
2023-12-13 33.47 34.09 32.99 33.13 5.3M
2023-12-12 33.88 34.60 33.50 33.97 7.7M
2023-12-11 33.31 34.88 32.80 34.20 9.6M
2023-12-08 34.46 34.97 33.28 33.31 12.2M
2023-12-07 33.00 36.61 33.00 35.62 17.4M
2023-12-06 31.61 34.68 31.13 33.82 15.4M
2023-12-05 32.00 33.14 31.81 32.03 8.0M
2023-12-04 31.35 34.88 31.26 32.77 15.8M
2023-12-01 29.12 32.77 28.97 31.90 12.2M
2023-11-30 29.14 29.34 28.30 28.70 4.2M
2023-11-29 29.73 30.08 29.05 29.11 4.2M
2023-11-28 29.65 29.92 28.92 29.72 5.0M
2023-11-27 30.60 30.80 28.88 29.98 9.1M
2023-11-24 31.82 34.00 31.20 31.73 9.6M
2023-11-23 32.38 32.40 30.78 31.25 9.3M
2023-11-22 31.84 34.16 31.12 33.40 16.5M
2023-11-21 30.50 33.53 30.50 32.65 17.6M
2023-11-20 30.80 32.20 30.76 31.18 13.7M
2023-11-17 32.99 35.31 31.28 31.79 23.1M
2023-11-16 26.97 32.38 26.97 32.38 8.8M
2023-11-15 27.41 27.72 26.88 26.98 2.6M
2023-11-14 27.62 27.70 27.04 27.27 2.5M
2023-11-13 26.83 27.97 26.78 27.49 3.4M
2023-11-10 27.85 27.85 26.67 26.72 3.4M
2023-11-09 27.49 28.71 27.41 27.90 6.2M
2023-11-08 26.58 28.05 26.58 27.90 6.2M
2023-11-07 26.57 26.82 26.08 26.75 3.2M
2023-11-06 25.52 26.78 25.52 26.70 3.4M
2023-11-03 25.43 25.75 24.80 25.43 2.6M
2023-11-02 24.87 26.28 24.80 25.52 4.6M
2023-11-01 24.50 25.38 24.42 24.82 2.0M
2023-10-31 24.96 25.78 24.44 24.69 2.4M
2023-10-30 24.61 25.29 24.07 25.07 3.1M
2023-10-27 24.82 25.18 24.38 24.85 2.1M
2023-10-26 25.40 25.65 24.70 24.99 2.1M
2023-10-25 25.91 26.39 25.63 25.65 1.9M
2023-10-24 24.35 26.24 24.35 25.80 2.7M
2023-10-23 25.00 25.30 24.27 24.35 1.1M
2023-10-20 25.42 25.94 25.06 25.07 1.3M
2023-10-19 25.71 26.19 25.62 25.73 1.3M
2023-10-18 26.25 26.31 25.48 25.71 1.8M
2023-10-17 26.40 26.65 26.07 26.26 1.3M
2023-10-16 26.60 26.89 26.20 26.42 1.3M
2023-10-13 27.00 27.43 26.73 26.84 1.7M
2023-10-12 28.09 28.18 27.14 27.24 2.6M
2023-10-11 27.66 28.70 27.20 28.04 3.7M
2023-10-10 27.21 28.76 27.21 27.90 3.6M
2023-10-09 27.52 27.63 26.95 27.15 2.2M
2023-09-28 27.86 27.87 27.37 27.44 1.8M
2023-09-27 27.26 27.78 27.26 27.59 2.4M
2023-09-26 26.88 27.66 26.60 27.45 3.0M
2023-09-25 27.09 27.30 26.58 26.71 2.3M
2023-09-22 25.36 27.25 25.36 27.12 4.5M
2023-09-21 25.86 25.86 25.31 25.48 1.3M
2023-09-20 25.84 26.23 25.64 25.72 1.4M
2023-09-19 26.06 26.44 25.91 25.95 1.6M
2023-09-18 26.10 26.25 25.71 26.16 1.7M
2023-09-15 26.43 26.82 26.05 26.17 2.3M
2023-09-14 26.89 27.09 26.00 26.43 4.4M
2023-09-13 27.06 28.59 26.50 27.33 5.7M
2023-09-12 27.22 27.23 26.59 26.95 2.1M
2023-09-11 26.61 27.49 26.45 27.27 3.1M
2023-09-08 27.41 27.49 26.22 26.35 3.3M
2023-09-07 27.45 28.04 27.25 27.56 3.0M
2023-09-06 27.79 27.79 26.92 27.55 2.9M
2023-09-05 28.82 28.89 27.72 27.85 3.4M
2023-09-04 29.27 29.50 28.51 28.90 3.8M
2023-09-01 30.30 30.36 28.80 28.94 4.3M
2023-08-31 30.72 30.75 29.89 30.07 4.1M
2023-08-30 30.16 31.28 29.92 31.03 6.5M
2023-08-29 29.02 30.63 28.88 30.46 6.0M
2023-08-28 31.10 31.23 28.50 28.95 5.2M
2023-08-25 30.46 30.83 28.88 29.05 6.5M
2023-08-24 29.73 31.85 29.73 31.11 9.3M
2023-08-23 29.00 30.48 28.57 29.78 6.8M
2023-08-22 28.08 30.16 27.96 29.70 7.5M
2023-08-21 27.49 28.80 27.37 27.84 2.8M
2023-08-18 28.01 28.48 27.35 27.36 2.4M
2023-08-17 27.86 28.42 27.50 28.23 2.5M
2023-08-16 29.08 29.10 27.60 27.90 3.5M
2023-08-15 29.80 30.03 28.80 29.05 2.3M
2023-08-14 28.78 29.89 28.52 29.80 3.2M
2023-08-11 30.05 30.36 28.78 28.80 3.1M
2023-08-10 30.10 30.75 29.78 29.85 3.0M
2023-08-09 30.94 31.44 29.94 30.10 5.4M
2023-08-08 30.23 32.88 30.08 31.44 10.1M
2023-08-07 29.18 30.60 29.11 30.57 4.9M
2023-08-04 28.75 29.65 28.72 29.37 2.8M
2023-08-03 29.01 29.29 28.55 28.66 2.0M
2023-08-02 29.37 29.48 28.66 29.15 2.0M
2023-08-01 29.99 29.99 29.28 29.48 2.1M
2023-07-31 28.83 30.50 28.52 30.10 3.6M
2023-07-28 28.69 29.15 28.45 28.82 2.7M
2023-07-27 29.62 30.10 28.95 29.00 2.6M
2023-07-26 30.77 31.11 29.70 29.88 2.8M
2023-07-25 30.61 31.60 30.43 31.01 3.8M
2023-07-24 30.03 31.17 29.97 30.98 3.5M
2023-07-21 30.20 30.99 29.64 30.34 4.0M
2023-07-20 31.50 31.50 30.36 30.49 4.2M
2023-07-19 30.51 32.22 30.51 31.53 5.0M
2023-07-18 31.88 32.02 30.50 30.73 4.2M
2023-07-17 32.30 33.32 31.52 31.79 5.7M
2023-07-14 31.60 34.00 31.60 32.80 10.1M
2023-07-13 30.20 32.20 29.72 31.90 8.3M
2023-07-12 31.27 31.54 30.07 30.17 4.3M
2023-07-11 31.85 31.99 30.89 31.29 3.1M
2023-07-10 31.29 31.86 30.81 31.85 3.4M
2023-07-07 31.00 31.50 30.00 31.05 4.4M
2023-07-06 31.13 31.75 30.92 31.00 3.4M
2023-07-05 31.84 31.85 31.01 31.02 4.0M
2023-07-04 32.08 32.50 31.56 31.86 3.8M
2023-07-03 33.08 33.56 31.22 32.19 6.0M
2023-06-30 32.65 33.54 32.41 33.21 5.2M
2023-06-29 32.25 33.03 31.52 32.66 5.5M
2023-06-28 32.90 32.90 30.82 32.05 5.9M
2023-06-27 32.92 33.25 32.28 32.97 4.1M
2023-06-26 34.35 34.99 32.40 32.60 7.6M
2023-06-21 39.50 39.50 34.91 34.96 12.0M
2023-06-20 39.47 40.80 38.64 39.95 10.6M
2023-06-19 38.82 40.02 38.64 39.47 10.4M
2023-06-16 38.00 40.17 37.37 38.82 12.0M
2023-06-15 39.10 41.28 39.00 39.08 15.2M
2023-06-14 39.73 40.68 38.37 39.05 16.4M
2023-06-13 43.61 45.24 39.76 40.93 24.6M
2023-06-12 46.76 47.10 41.00 43.60 19.3M
2023-06-09 41.50 48.37 41.49 46.75 23.5M
2023-06-08 42.84 43.99 40.23 40.99 13.7M
2023-06-07 37.28 42.45 37.28 41.86 17.2M
2023-06-06 38.56 41.14 38.01 38.43 14.3M
2023-06-05 37.09 40.26 36.40 39.50 13.4M
2023-06-02 38.48 38.92 37.18 37.19 10.2M
2023-06-01 36.50 41.49 36.43 39.27 14.1M
2023-05-31 36.28 38.80 35.95 37.62 15.0M
2023-05-30 34.00 36.30 33.10 36.27 12.1M
2023-05-29 34.00 35.75 33.56 34.60 10.7M
2023-05-26 32.95 35.09 32.31 34.30 10.2M
2023-05-25 33.24 34.30 31.85 32.98 6.1M
2023-05-24 33.20 33.61 31.91 33.30 6.6M
2023-05-23 34.71 34.79 32.75 32.98 6.8M
2023-05-22 35.28 36.00 33.77 34.49 7.4M
2023-05-19 37.41 37.68 35.08 35.13 9.9M
2023-05-18 34.88 38.60 33.50 37.40 13.6M
2023-05-17 35.33 37.45 34.80 35.38 11.0M
2023-05-16 40.34 41.05 37.17 37.48 11.8M
2023-05-15 39.46 42.80 39.46 41.07 12.4M
2023-05-12 39.25 40.24 38.33 38.33 9.6M
2023-05-11 43.51 44.47 39.94 40.90 15.9M
2023-05-10 44.01 46.83 42.91 43.50 17.5M
2023-05-09 43.71 48.88 42.50 44.00 22.1M
2023-05-08 39.16 46.70 38.00 45.60 22.8M
2023-05-05 42.39 45.20 40.50 42.00 25.0M
2023-05-04 34.00 39.25 33.80 39.25 13.4M
2023-04-28 30.44 33.31 30.44 32.71 12.2M
2023-04-27 34.27 35.99 29.68 30.35 15.7M
2023-04-26 37.01 37.87 33.50 33.61 10.9M
2023-04-25 38.25 39.32 35.56 38.35 9.6M
2023-04-24 36.00 40.05 35.01 39.58 13.2M
2023-04-21 36.00 40.60 35.68 38.25 14.3M
2023-04-20 32.08 38.55 31.58 35.95 14.2M
2023-04-19 30.50 32.93 30.05 32.92 8.9M
2023-04-18 30.18 31.38 29.12 30.57 6.0M
2023-04-17 31.33 31.59 29.60 29.94 6.3M
2023-04-14 31.18 33.50 30.80 32.05 11.1M
2023-04-13 31.00 35.18 30.38 33.05 15.5M
2023-04-12 30.01 31.40 28.89 30.36 9.9M
2023-04-11 26.50 30.50 26.45 29.85 10.3M
2023-04-10 27.50 28.37 26.69 26.91 4.4M
2023-04-07 27.41 27.76 26.48 27.45 5.3M
2023-04-06 28.05 28.46 26.58 27.00 7.9M
2023-04-04 27.80 30.54 27.45 28.90 11.2M
2023-04-03 26.70 28.09 26.70 27.93 7.5M
2023-03-31 26.74 27.40 26.28 27.05 5.5M
2023-03-30 28.47 28.52 26.36 26.61 8.1M
2023-03-29 28.19 29.48 27.66 28.60 10.0M
2023-03-28 31.50 32.56 28.83 28.99 14.2M
2023-03-27 26.15 31.40 25.78 31.40 14.0M
2023-03-24 24.90 26.26 24.65 26.17 3.9M
2023-03-23 25.08 25.08 24.58 24.84 1.8M
2023-03-22 25.00 25.17 24.51 25.08 2.3M
2023-03-21 24.41 24.87 24.16 24.56 2.3M
2023-03-20 24.19 24.91 23.95 24.44 3.2M
2023-03-17 23.42 24.20 23.42 24.04 1.8M
2023-03-16 23.63 23.63 23.05 23.44 1.3M
2023-03-15 23.71 23.95 23.40 23.58 1.5M
2023-03-14 24.10 24.23 23.40 23.52 1.4M
2023-03-13 23.98 24.22 23.30 24.10 1.6M
2023-03-10 24.26 24.39 23.50 23.72 2.3M
2023-03-09 23.83 24.57 23.76 24.37 2.7M
2023-03-08 23.64 24.09 23.53 23.82 2.0M
2023-03-07 24.36 24.55 23.43 23.45 3.6M
2023-03-06 23.47 25.00 23.34 24.36 5.3M
2023-03-03 22.97 23.97 22.78 23.43 3.3M
2023-03-02 22.90 23.17 22.69 22.99 1.6M
2023-03-01 21.90 22.89 21.90 22.75 2.3M
2023-02-28 21.80 22.07 21.64 21.88 1.1M
2023-02-27 21.62 22.03 21.58 21.58 1.6M
2023-02-24 22.00 22.22 21.80 21.84 1.4M
2023-02-23 22.50 22.55 21.90 22.00 1.5M
2023-02-22 22.32 22.80 21.99 22.55 1.8M
2023-02-21 22.50 22.80 22.16 22.35 1.8M
2023-02-20 22.08 22.70 22.08 22.53 2.2M
2023-02-17 22.63 23.05 21.98 22.07 2.3M
2023-02-16 23.55 23.88 22.51 22.64 3.5M
2023-02-15 22.83 23.62 22.68 23.34 3.0M
2023-02-14 22.85 23.28 22.63 22.77 2.3M
2023-02-13 22.31 23.16 22.00 22.95 3.4M
2023-02-10 22.12 22.69 22.10 22.30 1.4M
2023-02-09 21.80 22.16 21.71 22.13 1.3M
2023-02-08 22.21 22.47 21.75 21.80 1.3M
2023-02-07 22.05 22.44 21.60 22.21 1.7M
2023-02-06 22.41 22.49 21.92 22.07 2.0M
2023-02-03 22.20 22.76 21.85 22.28 2.6M
2023-02-02 21.75 22.50 21.59 22.20 3.4M
2023-02-01 21.47 21.70 21.27 21.68 1.9M
2023-01-31 21.36 21.57 21.13 21.49 2.3M
2023-01-30 20.55 22.05 20.40 21.70 5.2M
2023-01-20 20.21 20.39 19.96 20.30 1.7M
2023-01-19 20.03 20.30 20.02 20.16 1.1M
2023-01-18 20.22 20.45 20.00 20.05 1.3M
2023-01-17 20.30 20.30 19.98 20.00 1.4M
2023-01-16 20.22 20.32 20.05 20.26 1.4M
2023-01-13 20.20 20.43 19.93 20.14 1.3M
2023-01-12 20.21 20.44 20.15 20.30 0.8M
2023-01-11 20.77 21.05 20.20 20.27 1.3M
2023-01-10 20.63 20.98 20.42 20.95 1.6M
2023-01-09 20.45 20.77 20.33 20.65 1.4M
2023-01-06 20.56 20.80 20.32 20.42 1.4M
2023-01-05 21.15 21.19 20.55 20.70 1.4M
2023-01-04 20.78 21.09 20.51 20.84 1.6M
2023-01-03 20.35 20.76 20.24 20.76 1.6M