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
2022-12-30 16.53 17.37 16.14 16.74 8.6M
2022-12-29 18.17 18.17 16.98 17.04 12.5M
2022-12-28 15.02 16.52 14.91 16.52 2.4M
2022-12-27 15.09 15.23 14.54 15.02 2.6M
2022-12-26 14.98 15.42 14.69 15.00 3.5M
2022-12-23 14.42 15.22 14.42 14.88 1.7M
2022-12-22 14.76 15.00 14.54 14.64 1.9M
2022-12-21 14.52 14.71 14.30 14.56 1.1M
2022-12-20 14.49 14.75 14.29 14.41 1.1M
2022-12-19 14.85 15.12 14.51 14.60 1.3M
2022-12-16 15.18 15.20 14.78 14.95 1.3M
2022-12-15 15.42 15.64 14.91 15.01 2.3M
2022-12-14 15.04 15.59 14.77 15.42 3.4M
2022-12-13 14.49 15.16 14.43 15.04 2.7M
2022-12-12 14.64 14.96 14.43 14.43 1.5M
2022-12-09 15.05 15.05 14.50 14.63 2.2M
2022-12-08 14.99 15.29 14.70 15.12 2.5M
2022-12-07 14.80 15.32 14.45 15.14 3.4M
2022-12-06 14.52 15.06 14.46 14.73 2.3M
2022-12-05 14.60 14.80 14.20 14.53 2.2M
2022-12-02 13.86 14.60 13.86 14.35 2.5M
2022-12-01 14.40 14.50 13.74 13.91 2.6M
2022-11-30 13.99 14.09 13.66 14.07 2.4M
2022-11-29 13.12 14.25 13.10 14.00 3.5M
2022-11-28 12.70 13.20 12.69 13.20 1.7M
2022-11-25 12.93 13.07 12.80 12.90 0.8M
2022-11-24 13.10 13.28 12.88 13.03 0.9M
2022-11-23 13.38 13.44 12.89 13.00 1.4M
2022-11-22 13.70 13.84 13.31 13.38 1.2M
2022-11-21 13.87 14.26 13.65 13.70 1.4M
2022-11-18 14.62 14.62 14.03 14.03 1.4M
2022-11-17 14.33 14.76 14.26 14.63 1.5M
2022-11-16 14.71 15.18 14.20 14.33 2.2M
2022-11-15 14.56 14.90 14.29 14.29 1.4M
2022-11-14 14.14 14.70 14.00 14.47 1.5M
2022-11-11 14.55 15.30 14.13 14.51 2.4M
2022-11-10 14.32 14.66 14.02 14.53 1.0M
2022-11-09 14.18 14.44 13.95 14.32 1.2M
2022-11-08 13.92 14.57 13.65 14.01 2.3M
2022-11-07 13.29 13.94 13.27 13.83 1.6M
2022-11-04 13.14 13.88 13.07 13.55 1.8M
2022-11-03 12.85 13.50 12.82 13.14 1.0M
2022-11-02 12.67 13.19 12.67 12.94 1.5M
2022-11-01 11.82 12.73 11.82 12.65 1.6M
2022-10-31 11.63 12.13 11.63 11.89 0.9M
2022-10-28 12.26 12.29 11.71 11.95 1.3M
2022-10-27 11.98 12.31 11.98 12.13 0.8M
2022-10-26 11.80 12.25 11.80 11.94 0.7M
2022-10-25 11.72 11.95 11.56 11.81 0.6M
2022-10-24 12.21 12.43 11.72 11.72 0.7M
2022-10-21 12.23 12.39 12.10 12.28 0.7M
2022-10-20 12.12 12.61 11.94 12.37 1.1M
2022-10-19 12.40 12.53 12.14 12.18 0.8M
2022-10-18 12.43 12.98 12.32 12.40 1.0M
2022-10-17 12.18 12.50 12.06 12.42 0.7M
2022-10-14 11.92 12.21 11.83 12.10 0.8M
2022-10-13 11.78 11.97 11.66 11.80 0.7M
2022-10-12 11.66 11.83 11.11 11.83 1.0M
2022-10-11 12.08 12.08 11.53 11.69 0.9M
2022-10-10 12.62 12.65 11.84 11.94 1.3M
2022-09-30 12.83 13.10 12.59 12.60 0.9M
2022-09-29 13.66 13.78 12.80 12.91 1.5M
2022-09-28 13.89 14.07 13.40 13.40 1.2M
2022-09-27 13.45 14.00 13.08 13.91 1.8M
2022-09-26 13.50 13.87 13.13 13.45 1.1M
2022-09-23 13.93 13.99 13.31 13.40 1.4M
2022-09-22 14.44 14.58 13.86 13.93 1.5M
2022-09-21 15.01 15.01 14.21 14.35 1.5M
2022-09-20 14.48 14.95 14.38 14.90 1.7M
2022-09-19 13.84 14.80 13.84 14.48 1.7M
2022-09-16 14.41 15.18 14.30 14.38 1.8M
2022-09-15 14.79 15.07 14.23 14.50 1.3M
2022-09-14 14.55 14.86 14.50 14.75 1.0M
2022-09-13 14.68 14.98 14.65 14.72 1.2M
2022-09-09 15.21 15.33 14.69 14.78 1.7M
2022-09-08 15.37 15.66 15.09 15.18 2.8M
2022-09-07 14.91 15.48 13.42 15.26 2.6M
2022-09-06 14.40 15.05 14.40 14.91 2.1M
2022-09-05 14.55 14.72 14.13 14.35 1.8M
2022-09-02 14.80 14.91 14.41 14.62 2.5M
2022-09-01 15.29 15.39 14.68 14.80 2.8M
2022-08-31 14.90 15.35 14.51 15.29 3.3M
2022-08-30 14.86 15.39 14.72 14.99 2.1M
2022-08-29 14.60 15.37 14.33 15.05 2.9M
2022-08-26 14.72 15.25 14.72 15.22 3.2M
2022-08-25 14.63 14.96 14.32 14.72 1.8M
2022-08-24 14.78 15.15 14.52 14.58 1.7M
2022-08-23 14.70 15.06 14.55 14.94 1.8M
2022-08-22 14.44 14.85 14.20 14.82 2.0M
2022-08-19 14.50 14.93 14.41 14.44 1.8M
2022-08-18 14.88 14.88 14.51 14.52 2.1M
2022-08-17 14.24 14.99 14.03 14.96 3.7M
2022-08-16 14.23 14.37 13.16 14.22 1.6M
2022-08-15 14.25 14.25 13.98 14.20 1.2M
2022-08-12 14.25 14.59 14.16 14.30 1.3M
2022-08-11 13.96 14.45 13.90 14.30 1.9M
2022-08-10 14.09 14.27 13.79 14.06 1.2M
2022-08-09 14.15 14.33 14.00 14.00 1.2M
2022-08-08 13.53 14.16 13.43 14.07 1.9M
2022-08-05 13.99 14.09 13.57 13.83 1.7M
2022-08-04 13.27 13.99 13.27 13.89 2.3M
2022-08-03 13.64 13.95 13.05 13.27 2.7M
2022-08-02 14.02 14.15 13.11 13.62 3.5M
2022-08-01 14.44 14.65 14.32 14.53 2.4M
2022-07-29 14.93 14.95 14.35 14.51 3.5M
2022-07-28 15.15 15.28 14.81 14.91 5.5M
2022-07-27 14.90 16.28 14.62 15.65 9.2M
2022-07-26 13.73 14.87 13.68 14.87 6.1M
2022-07-25 14.21 14.21 13.50 13.52 1.8M
2022-07-22 14.23 14.65 14.00 14.09 2.2M
2022-07-21 13.92 14.50 13.66 14.23 3.3M
2022-07-20 13.71 14.23 13.45 13.83 2.1M
2022-07-19 14.31 14.31 13.48 13.67 2.1M
2022-07-18 13.35 13.99 13.14 13.71 1.8M
2022-07-15 13.13 13.79 12.92 13.35 1.9M
2022-07-14 13.95 13.95 13.48 13.56 1.6M
2022-07-13 13.65 14.04 13.50 13.95 1.5M
2022-07-12 13.83 14.12 13.61 13.66 1.3M
2022-07-11 13.31 13.98 13.07 13.95 1.8M
2022-07-08 13.89 14.20 13.51 13.61 1.8M
2022-07-07 13.30 13.54 13.26 13.49 0.9M
2022-07-06 13.72 13.80 13.21 13.37 1.8M
2022-07-05 14.06 14.10 13.60 13.70 2.8M
2022-07-04 14.00 14.44 13.78 14.06 3.6M
2022-07-01 15.48 15.50 14.32 14.32 6.0M
2022-06-30 14.89 15.91 14.80 15.91 8.0M
2022-06-29 14.70 15.24 14.21 14.46 6.4M
2022-06-28 13.50 14.78 13.43 14.68 6.6M
2022-06-27 13.77 14.21 13.40 13.50 4.7M
2022-06-24 12.67 13.64 12.46 13.55 4.3M
2022-06-23 12.58 12.69 12.34 12.68 0.8M
2022-06-22 12.94 13.04 12.60 12.62 1.3M
2022-06-21 13.29 13.46 12.97 13.06 1.6M
2022-06-20 13.04 13.32 12.97 13.31 1.7M
2022-06-17 13.04 13.07 12.82 12.95 1.4M
2022-06-16 12.93 13.51 12.93 13.15 2.1M
2022-06-15 12.92 13.20 12.72 12.88 1.6M
2022-06-14 13.18 13.31 12.64 12.93 1.4M
2022-06-13 13.14 13.35 13.01 13.18 1.3M
2022-06-10 13.13 13.69 13.13 13.22 1.9M
2022-06-09 13.42 13.48 13.17 13.20 1.4M
2022-06-08 13.45 13.60 13.01 13.47 2.7M
2022-06-07 14.12 14.24 13.11 13.43 3.7M
2022-06-06 14.20 14.34 13.81 14.11 3.2M
2022-06-02 14.32 14.50 13.80 14.29 4.8M
2022-06-01 14.29 15.44 14.27 14.72 6.8M
2022-05-31 14.09 14.27 13.74 14.04 4.1M
2022-05-30 14.03 14.78 13.65 14.29 5.5M
2022-05-27 14.48 15.90 14.02 14.22 5.8M
2022-05-26 14.25 15.40 14.25 14.72 6.5M
2022-05-25 16.00 18.38 15.57 15.57 9.4M
2022-05-24 16.99 17.30 16.52 17.30 6.8M
2022-05-23 15.73 15.73 15.73 15.73 0.0M
2022-05-20 14.30 14.30 14.30 14.30 0.0M
2022-05-18 13.15 13.15 12.76 13.00 0.2M
2022-05-17 13.07 13.33 12.92 13.17 0.4M
2022-05-16 13.14 13.14 12.54 13.02 0.3M
2022-05-13 12.18 12.60 11.89 12.60 0.3M
2022-05-12 11.91 12.18 11.60 12.00 0.4M
2022-05-11 11.90 12.33 11.72 11.83 0.5M
2022-05-10 11.58 11.93 11.36 11.93 0.4M
2022-05-09 11.00 11.36 10.82 11.36 0.5M
2022-05-06 10.73 11.18 10.73 10.82 0.7M
2022-05-05 11.50 11.50 11.29 11.29 0.6M
2022-04-29 11.40 11.93 11.30 11.88 0.3M
2022-04-28 11.85 11.85 11.27 11.39 0.3M
2022-04-27 11.42 11.86 11.40 11.86 0.4M
2022-04-26 11.91 12.39 11.91 12.00 0.6M
2022-04-25 13.77 13.77 12.54 12.54 0.8M
2022-04-22 12.88 13.36 12.42 13.20 0.4M
2022-04-21 13.11 13.88 12.90 12.90 0.7M
2022-04-20 13.00 13.76 13.00 13.58 0.3M
2022-04-19 13.91 14.02 13.33 13.58 0.7M
2022-04-18 13.72 14.44 13.67 14.03 0.4M
2022-04-15 14.51 15.29 14.12 14.12 1.4M
2022-04-14 14.54 14.98 14.26 14.86 0.9M
2022-04-13 14.43 14.70 14.21 14.58 0.9M
2022-04-12 13.60 14.52 13.60 14.43 1.4M
2022-04-11 13.54 14.22 13.21 13.90 1.3M
2022-04-08 13.16 13.58 12.92 13.54 0.8M
2022-04-07 12.85 13.12 12.58 13.09 1.0M
2022-04-06 12.40 12.94 12.40 12.83 0.6M
2022-04-01 12.35 12.47 12.17 12.34 0.4M
2022-03-31 12.39 12.55 12.25 12.34 0.5M
2022-03-30 12.54 12.80 12.18 12.40 1.0M
2022-03-29 12.56 12.90 12.41 12.75 0.6M
2022-03-28 12.67 12.83 12.43 12.55 0.7M
2022-03-25 12.11 12.70 12.11 12.59 1.1M
2022-03-24 12.14 12.38 12.10 12.24 1.0M
2022-03-23 11.91 12.39 11.91 12.25 0.7M
2022-03-22 11.52 12.12 11.47 12.03 1.0M
2022-03-21 11.42 11.58 11.35 11.54 0.8M
2022-03-18 11.29 11.53 11.24 11.50 0.3M
2022-03-17 11.40 11.72 11.10 11.29 0.4M
2022-03-16 10.75 11.29 10.75 11.29 1.1M
2022-03-15 11.15 11.24 10.72 10.75 0.4M
2022-03-14 11.55 11.60 11.15 11.28 0.2M
2022-03-11 11.43 11.67 11.35 11.66 0.2M
2022-03-10 11.51 11.70 11.51 11.57 0.2M
2022-03-09 11.71 11.71 11.26 11.46 0.6M
2022-03-08 11.85 11.86 11.70 11.70 0.4M
2022-03-07 11.59 11.87 11.59 11.83 0.7M
2022-03-04 11.52 11.74 11.51 11.73 0.7M
2022-03-03 11.42 11.65 11.42 11.51 0.4M
2022-03-02 11.37 11.44 11.27 11.43 0.2M
2022-03-01 11.23 11.40 11.19 11.33 0.3M
2022-02-28 11.36 11.36 11.11 11.23 0.4M
2022-02-25 11.37 11.52 11.30 11.36 0.4M
2022-02-24 11.60 11.74 11.30 11.36 0.5M
2022-02-23 11.69 11.93 11.62 11.66 0.4M
2022-02-22 11.85 11.85 11.48 11.69 0.6M
2022-02-21 11.63 11.83 11.55 11.75 0.4M
2022-02-18 11.35 11.72 11.35 11.63 0.3M
2022-02-17 11.37 11.70 11.35 11.47 0.4M
2022-02-16 11.32 11.47 11.21 11.43 0.4M
2022-02-15 11.71 11.73 11.24 11.28 0.7M
2022-02-14 11.69 12.27 11.61 11.70 1.0M
2022-02-11 12.06 12.19 11.54 11.70 0.5M
2022-02-10 11.80 12.10 11.42 11.92 0.6M
2022-02-09 11.96 11.98 11.49 11.56 1.0M
2022-02-08 11.01 11.53 10.94 11.42 0.7M
2022-02-07 10.68 11.05 10.66 10.98 0.8M
2022-01-28 10.88 10.89 10.54 10.71 1.3M
2022-01-27 11.62 11.62 11.09 11.09 0.8M
2022-01-26 12.01 12.10 11.67 11.67 1.2M
2022-01-25 12.45 12.59 12.21 12.28 0.6M
2022-01-24 12.16 12.70 12.12 12.60 0.8M
2022-01-21 12.16 12.38 12.03 12.28 0.6M
2022-01-20 12.20 12.20 11.99 12.00 0.3M
2022-01-19 12.20 12.35 12.10 12.22 0.5M
2022-01-18 12.40 12.49 12.23 12.25 0.4M
2022-01-17 12.42 12.57 12.39 12.47 0.3M
2022-01-14 12.68 12.71 12.45 12.46 0.5M
2022-01-13 12.72 12.99 12.67 12.72 0.7M
2022-01-12 12.58 12.78 12.46 12.71 0.6M
2022-01-11 12.62 12.75 12.53 12.60 0.5M
2022-01-10 12.84 12.84 12.51 12.72 0.5M
2022-01-07 12.74 13.30 12.66 12.85 1.3M
2022-01-06 12.87 12.93 12.50 12.85 0.8M
2022-01-05 12.50 13.03 12.50 12.86 1.0M
2022-01-04 12.18 12.56 12.13 12.50 0.5M