Dalian Sunasia Tourism

600593
🏛️ china →
34.20
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
2021-12-31 12.29 12.30 12.21 12.24 0.2M
2021-12-30 12.24 12.38 12.22 12.30 0.4M
2021-12-29 12.10 12.24 12.02 12.21 0.5M
2021-12-28 12.24 12.38 12.14 12.16 0.4M
2021-12-27 11.89 12.43 11.89 12.24 0.6M
2021-12-24 11.88 12.06 11.86 11.91 0.3M
2021-12-23 12.05 12.12 11.96 11.99 0.3M
2021-12-22 11.99 12.19 11.99 12.11 0.4M
2021-12-21 11.84 12.06 11.82 12.02 0.5M
2021-12-20 11.85 11.95 11.76 11.82 0.5M
2021-12-17 12.07 12.13 11.89 11.95 0.6M
2021-12-16 12.13 12.20 12.05 12.11 0.4M
2021-12-15 12.17 12.24 12.10 12.17 0.5M
2021-12-14 12.11 12.26 12.04 12.17 0.5M
2021-12-13 12.45 12.51 12.01 12.11 0.9M
2021-12-10 12.49 12.58 12.40 12.46 0.5M
2021-12-09 12.55 12.71 12.44 12.49 0.8M
2021-12-08 12.79 12.84 12.55 12.66 1.0M
2021-12-07 12.61 12.85 12.40 12.85 1.1M
2021-12-06 12.77 12.90 12.60 12.61 0.9M
2021-12-03 12.88 13.11 12.75 12.81 1.0M
2021-12-02 12.70 13.05 12.61 12.88 1.0M
2021-12-01 12.56 12.72 12.44 12.72 0.5M
2021-11-30 12.42 12.58 12.42 12.51 0.6M
2021-11-29 12.47 12.60 12.18 12.46 0.7M
2021-11-26 12.92 12.92 12.65 12.71 1.0M
2021-11-25 13.06 13.33 12.92 13.00 0.9M
2021-11-24 13.21 13.25 13.04 13.07 0.6M
2021-11-23 12.87 13.35 12.80 13.21 1.0M
2021-11-22 12.92 12.99 12.79 12.86 0.6M
2021-11-19 12.96 13.03 12.75 13.01 0.8M
2021-11-18 13.26 13.35 12.89 12.95 1.0M
2021-11-17 12.93 13.37 12.93 13.33 1.2M
2021-11-16 12.75 13.16 12.73 13.00 1.5M
2021-11-15 13.20 13.22 12.66 12.84 2.0M
2021-11-12 13.30 13.77 13.11 13.30 1.3M
2021-11-11 13.80 13.80 13.20 13.40 2.3M
2021-11-10 13.89 14.11 13.49 13.53 3.5M
2021-11-09 13.32 14.21 13.31 14.20 3.5M
2021-11-08 12.56 13.53 12.55 13.53 2.5M
2021-11-05 13.32 13.45 12.89 12.89 2.5M
2021-11-04 13.46 13.58 13.09 13.57 4.5M
2021-11-03 12.28 12.93 12.08 12.93 1.3M
2021-11-02 12.59 12.59 12.02 12.31 2.5M
2021-11-01 12.01 12.01 12.01 12.01 0.1M
2021-10-29 11.18 11.48 11.15 11.44 0.4M
2021-10-28 11.37 11.49 11.01 11.13 0.5M
2021-10-27 11.55 11.61 11.35 11.37 0.3M
2021-10-26 11.60 11.71 11.52 11.61 0.3M
2021-10-25 11.51 11.68 11.39 11.65 0.3M
2021-10-22 11.46 11.60 11.30 11.52 0.5M
2021-10-21 11.69 11.76 11.48 11.56 0.8M
2021-10-20 11.46 11.74 11.37 11.69 0.7M
2021-10-19 11.66 11.67 11.29 11.46 0.9M
2021-10-18 11.93 11.93 11.51 11.65 0.6M
2021-10-15 12.16 12.20 11.85 11.93 0.6M
2021-10-14 12.26 12.26 12.00 12.11 0.4M
2021-10-13 12.07 12.36 11.85 12.27 0.8M
2021-10-12 12.41 12.63 11.90 11.97 0.8M
2021-10-11 11.99 12.38 11.96 12.32 0.9M
2021-10-08 11.60 12.03 11.56 11.96 0.7M
2021-09-30 11.42 11.55 11.33 11.55 0.5M
2021-09-29 11.16 11.49 11.16 11.40 0.6M
2021-09-28 11.28 11.35 11.13 11.21 0.5M
2021-09-27 11.10 11.46 11.10 11.27 1.1M
2021-09-24 11.51 11.52 11.07 11.10 1.2M
2021-09-23 11.48 11.57 11.44 11.50 0.9M
2021-09-22 11.60 11.67 11.38 11.49 1.3M
2021-09-17 11.79 11.83 11.62 11.67 0.7M
2021-09-16 11.88 12.08 11.82 11.85 0.4M
2021-09-15 11.84 11.98 11.74 11.88 0.4M
2021-09-14 12.08 12.15 11.85 11.96 0.8M
2021-09-13 12.30 12.36 12.05 12.09 1.2M
2021-09-10 12.40 12.65 12.32 12.43 1.1M
2021-09-09 12.35 12.42 12.22 12.31 0.6M
2021-09-08 12.07 12.58 12.00 12.42 1.3M
2021-09-07 11.98 12.19 11.92 12.08 0.9M
2021-09-06 11.99 12.07 11.81 11.89 0.7M
2021-09-03 11.63 12.04 11.63 11.90 0.7M
2021-09-02 11.53 11.92 11.53 11.69 0.8M
2021-09-01 11.61 12.15 11.51 11.94 1.6M
2021-08-31 11.75 11.75 11.52 11.61 1.1M
2021-08-30 11.86 12.03 11.71 11.75 0.6M
2021-08-27 12.08 12.08 11.80 11.86 0.8M
2021-08-26 12.15 12.24 12.02 12.08 1.1M
2021-08-25 12.70 12.73 12.22 12.24 1.4M
2021-08-24 12.02 12.46 11.92 12.30 1.1M
2021-08-23 11.80 12.31 11.73 12.02 1.2M
2021-08-20 11.99 12.08 11.66 11.82 1.3M
2021-08-19 12.34 12.37 11.97 12.10 2.4M
2021-08-18 11.71 12.37 11.69 12.37 2.3M
2021-08-17 11.83 12.08 11.65 11.78 1.4M
2021-08-16 11.59 12.25 11.55 11.96 1.8M
2021-08-13 11.75 11.83 11.50 11.67 1.5M
2021-08-12 11.59 11.94 11.50 11.86 1.7M
2021-08-11 11.99 12.23 11.71 11.77 2.9M
2021-08-10 11.22 11.75 11.16 11.75 1.1M
2021-08-09 11.05 11.34 11.05 11.19 1.6M
2021-08-06 11.50 11.50 11.02 11.15 1.9M
2021-08-05 11.71 11.85 11.33 11.53 2.6M
2021-08-04 11.65 12.03 11.63 11.85 3.9M
2021-08-03 11.90 12.17 11.58 11.60 5.5M
2021-08-02 12.19 12.28 12.19 12.19 0.7M
2021-07-30 12.90 12.99 12.83 12.83 1.5M
2021-07-29 13.51 13.52 13.51 13.51 4.1M
2021-07-28 14.22 14.22 14.22 14.22 0.0M
2021-07-27 14.97 14.97 14.97 14.97 0.0M
2021-07-26 15.76 15.76 15.76 15.76 0.1M
2021-07-23 16.59 16.59 16.59 16.59 1.2M
2021-07-22 17.46 17.46 17.46 17.46 0.0M
2021-07-13 18.71 19.30 18.28 18.38 7.2M
2021-07-12 18.30 19.11 18.01 18.66 6.2M
2021-07-09 16.88 19.24 16.82 18.30 11.2M
2021-07-08 19.10 19.50 17.82 17.82 10.3M
2021-07-07 20.76 20.79 19.80 19.80 4.3M
2021-07-06 20.90 21.32 20.60 20.82 4.3M
2021-07-05 20.53 21.45 20.34 20.99 6.1M
2021-07-02 20.58 21.01 20.00 20.54 3.2M
2021-07-01 21.16 21.24 20.17 20.58 2.4M
2021-06-30 21.25 21.26 20.71 21.18 3.0M
2021-06-29 21.56 21.69 21.19 21.26 2.2M
2021-06-28 21.69 21.88 21.42 21.57 2.4M
2021-06-25 22.02 22.09 21.61 21.69 2.5M
2021-06-24 22.62 22.69 21.92 22.02 1.8M
2021-06-23 22.70 22.95 22.47 22.63 2.2M
2021-06-22 22.41 22.79 22.26 22.73 2.7M
2021-06-21 22.41 22.57 22.05 22.42 2.3M
2021-06-18 22.29 22.48 22.06 22.43 2.1M
2021-06-17 22.26 22.67 21.95 22.29 2.3M
2021-06-16 22.07 22.32 21.85 22.31 2.1M
2021-06-15 22.35 22.50 21.95 22.10 2.3M
2021-06-11 22.68 22.77 22.27 22.37 2.2M
2021-06-10 22.96 23.20 22.60 22.68 2.7M
2021-06-09 22.86 23.27 22.68 23.01 3.0M
2021-06-08 23.39 23.40 22.83 22.88 2.3M
2021-06-07 23.53 23.75 23.14 23.41 2.4M
2021-06-04 23.86 23.94 23.37 23.59 2.5M
2021-06-03 24.01 24.21 23.71 23.88 3.2M
2021-06-02 24.45 24.51 23.80 24.02 3.1M
2021-06-01 25.11 25.30 24.20 24.50 3.7M
2021-05-31 25.67 25.94 24.90 25.17 3.4M
2021-05-28 25.68 26.98 25.43 25.70 5.4M
2021-05-27 24.58 25.64 24.13 25.46 4.8M
2021-05-26 24.60 25.20 24.08 24.53 4.6M
2021-05-25 25.01 26.13 24.46 24.53 5.2M
2021-05-24 23.68 25.48 23.45 24.91 5.7M
2021-05-21 22.98 24.44 22.98 23.70 5.4M
2021-05-20 22.32 23.90 22.22 22.95 3.8M
2021-05-19 22.46 22.73 22.12 22.40 2.2M
2021-05-18 22.39 22.90 22.18 22.47 2.4M
2021-05-17 23.12 23.12 22.22 22.39 2.3M
2021-05-14 23.62 24.00 22.90 23.19 2.4M
2021-05-13 24.07 24.41 23.48 23.64 2.3M
2021-05-12 23.96 25.11 23.85 24.07 5.0M
2021-05-11 24.20 24.39 23.56 24.08 4.0M
2021-05-10 24.25 24.80 23.84 24.26 3.8M
2021-05-07 23.57 25.74 23.08 24.22 8.4M
2021-05-06 24.10 24.99 22.92 23.57 6.2M
2021-04-30 24.00 24.55 22.47 24.21 10.4M
2021-04-29 21.77 22.75 21.33 22.35 6.7M
2021-04-28 21.30 22.75 20.90 22.00 7.6M
2021-04-27 21.98 22.19 21.32 21.60 2.7M
2021-04-26 21.99 22.29 21.60 21.99 2.7M
2021-04-23 22.80 22.81 21.80 21.88 2.8M
2021-04-22 23.25 23.50 22.71 22.71 3.0M
2021-04-21 23.40 23.86 23.18 23.27 3.8M
2021-04-20 23.32 23.67 22.85 23.55 4.2M
2021-04-19 23.20 23.99 22.97 23.63 4.7M
2021-04-16 23.21 23.50 22.86 23.19 2.5M
2021-04-15 23.25 23.83 22.73 23.25 4.3M
2021-04-14 22.22 23.75 21.90 23.36 5.7M
2021-04-13 21.73 22.39 21.31 22.19 3.8M
2021-04-12 21.98 22.06 21.09 21.70 3.7M
2021-04-09 22.10 22.26 21.78 21.93 2.7M
2021-04-08 22.11 22.30 21.73 22.11 3.4M
2021-04-07 22.45 22.45 21.60 22.09 3.5M
2021-04-06 22.67 22.82 22.28 22.45 3.2M
2021-04-02 22.82 22.95 22.35 22.75 3.7M
2021-04-01 22.35 23.46 21.93 22.93 3.6M
2021-03-31 22.03 22.48 21.53 22.28 3.0M
2021-03-30 22.80 22.88 21.94 22.03 3.9M
2021-03-29 22.63 23.07 22.45 22.80 4.7M
2021-03-26 22.83 23.58 22.67 22.85 4.2M
2021-03-25 22.81 23.06 22.13 22.82 3.9M
2021-03-24 23.89 24.02 22.78 22.78 4.2M
2021-03-23 24.30 24.37 23.70 23.98 5.3M
2021-03-22 24.16 24.90 23.60 24.30 8.1M
2021-03-19 23.90 25.48 23.10 24.12 10.5M
2021-03-18 24.83 24.83 23.08 23.93 7.2M
2021-03-17 25.20 25.75 24.45 24.83 6.5M
2021-03-16 26.64 26.88 25.27 25.56 7.2M
2021-03-15 26.13 26.90 25.53 26.71 7.0M
2021-03-12 26.28 26.99 26.05 26.33 8.4M
2021-03-11 25.97 26.98 25.49 26.27 9.7M
2021-03-10 24.98 27.18 24.40 26.26 13.6M
2021-03-09 25.50 26.25 24.26 25.19 8.4M
2021-03-08 24.56 26.40 24.20 25.70 11.5M
2021-03-05 23.72 25.99 23.46 24.66 11.5M
2021-03-04 24.09 24.43 23.60 23.98 5.9M
2021-03-03 24.80 25.39 23.75 24.35 7.3M
2021-03-02 25.46 26.64 24.52 25.27 9.9M
2021-03-01 24.96 26.90 23.25 26.08 13.2M
2021-02-26 22.61 24.97 21.76 24.95 12.5M
2021-02-25 20.99 22.80 20.67 22.70 10.9M
2021-02-24 20.69 21.30 20.45 21.05 5.9M
2021-02-23 20.69 21.54 20.05 20.67 6.4M
2021-02-22 21.14 21.87 20.70 20.72 4.9M
2021-02-19 20.58 21.24 20.25 21.18 4.8M
2021-02-18 19.90 21.08 19.59 20.58 5.2M
2021-02-10 20.56 21.20 19.60 19.92 5.9M
2021-02-09 20.48 22.30 20.28 20.58 6.3M
2021-02-08 21.05 21.05 20.18 20.53 4.2M
2021-02-05 22.50 23.08 21.15 21.17 4.7M
2021-02-04 22.65 24.20 21.53 22.50 8.0M
2021-02-03 20.62 22.93 20.36 22.67 10.1M
2021-02-02 19.07 21.00 18.80 20.85 10.2M
2021-02-01 19.84 20.16 19.14 19.16 4.6M
2021-01-29 19.83 21.41 19.02 20.10 6.3M
2021-01-28 19.99 20.35 19.70 19.82 3.5M
2021-01-27 20.25 20.52 19.77 20.08 3.0M
2021-01-26 19.96 20.51 19.76 20.25 4.6M
2021-01-25 18.97 20.45 18.74 19.96 5.0M
2021-01-22 19.04 19.25 18.92 19.00 2.7M
2021-01-21 19.27 19.44 18.94 19.02 3.0M
2021-01-20 19.97 20.18 19.32 19.32 3.1M
2021-01-19 20.23 20.49 19.66 19.97 2.9M
2021-01-18 20.48 20.68 20.07 20.26 3.3M
2021-01-15 19.94 20.62 19.52 20.55 4.3M
2021-01-14 19.14 20.15 19.08 19.96 4.6M
2021-01-13 19.32 19.51 19.06 19.15 2.9M
2021-01-12 18.99 19.48 18.73 19.36 5.4M
2021-01-11 18.93 19.13 18.72 18.99 4.2M
2021-01-08 18.70 19.21 18.55 19.00 4.6M
2021-01-07 18.80 18.95 18.44 18.65 4.7M
2021-01-06 18.82 19.15 18.57 18.83 5.3M
2021-01-05 18.46 19.26 18.41 18.98 7.1M
2021-01-04 18.65 18.98 18.45 18.45 3.9M