Dnake Xiamen

300884
🏛️ china →
12.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.80 12.89 12.76 12.77 343.7K
09:35 12.75 12.76 12.65 12.66 260.3K
09:40 12.66 12.68 12.62 12.62 287.6K
09:45 12.63 12.82 12.63 12.82 214.7K
09:50 12.77 12.77 12.68 12.69 55.2K
09:55 12.70 12.83 12.70 12.83 98.7K
10:00 12.80 12.85 12.80 12.83 114.3K
10:05 12.83 12.88 12.83 12.88 60.3K
10:10 12.87 12.89 12.86 12.86 69.3K
10:15 12.86 12.87 12.84 12.85 59.7K
10:20 12.85 12.87 12.83 12.87 66.9K
10:25 12.88 12.92 12.87 12.90 84.8K
10:30 12.91 12.93 12.90 12.93 96.7K
10:35 12.93 12.93 12.89 12.91 49.4K
10:40 12.91 12.92 12.89 12.91 54.1K
10:45 12.90 12.92 12.90 12.90 102.1K
10:50 12.90 12.93 12.90 12.93 61.7K
10:55 12.92 12.93 12.91 12.93 40.7K
11:00 12.93 12.94 12.91 12.92 47.2K
11:05 12.93 12.95 12.92 12.92 54.5K
11:10 12.92 12.93 12.90 12.92 38.5K
11:15 12.93 12.94 12.93 12.93 16.2K
11:20 12.94 12.94 12.91 12.93 28.0K
11:25 12.93 12.93 12.92 12.92 8.5K
13:00 12.92 12.92 12.88 12.92 125.9K
13:05 12.92 12.93 12.88 12.88 23.2K
13:10 12.88 12.88 12.87 12.87 55.4K
13:15 12.88 12.88 12.81 12.83 89.4K
13:20 12.83 12.83 12.80 12.80 93.1K
13:25 12.80 12.82 12.79 12.82 44.3K
13:30 12.82 12.86 12.81 12.86 34.5K
13:35 12.85 12.85 12.83 12.83 23.9K
13:40 12.83 12.86 12.83 12.84 62.3K
13:45 12.82 12.90 12.82 12.90 40.3K
13:50 12.90 12.93 12.90 12.92 34.3K
13:55 12.91 12.92 12.89 12.89 32.9K
14:00 12.90 12.91 12.89 12.89 87.7K
14:05 12.90 12.92 12.89 12.89 54.0K
14:10 12.88 12.89 12.85 12.85 55.3K
14:15 12.85 12.85 12.83 12.84 65.0K
14:20 12.85 12.86 12.83 12.85 72.8K
14:25 12.86 12.89 12.86 12.88 41.5K
14:30 12.89 13.02 12.88 13.01 316.2K
14:35 13.00 13.00 12.94 12.94 77.8K
14:40 12.94 13.04 12.94 13.02 202.8K
14:45 13.02 13.02 12.99 13.02 161.5K
14:50 13.02 13.03 13.00 13.00 134.9K
14:55 13.01 13.01 12.98 12.99 46.0K
15:40 13.00 13.00 13.00 13.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.00 13.35 12.96 12.96 4.0M
2025-09-29 12.79 13.04 12.62 13.00 4.4M
2025-09-26 13.16 13.16 12.83 12.83 5.6M
2025-09-25 13.18 13.49 13.01 13.25 8.2M
2025-09-24 12.79 13.43 12.67 13.18 7.0M
2025-09-23 13.34 13.34 12.40 12.80 9.8M
2025-09-22 13.24 13.49 13.06 13.36 6.4M
2025-09-19 13.37 13.51 13.12 13.19 5.5M
2025-09-18 13.82 13.93 13.28 13.39 9.4M
2025-09-17 13.85 13.91 13.70 13.79 5.6M
2025-09-16 13.42 13.92 13.33 13.85 8.2M
2025-09-15 13.48 13.60 13.34 13.42 4.9M
2025-09-12 13.68 13.94 13.54 13.56 8.1M
2025-09-11 13.40 13.58 13.16 13.55 5.3M
2025-09-10 13.40 13.59 13.34 13.37 4.6M
2025-09-09 13.66 13.66 13.26 13.36 5.6M
2025-09-08 13.62 13.78 13.49 13.69 6.2M
2025-09-05 13.45 13.58 13.20 13.56 6.3M
2025-09-04 13.26 13.67 13.11 13.28 7.1M
2025-09-03 13.64 13.71 13.19 13.24 6.4M
2025-09-02 14.00 14.06 13.32 13.68 9.7M
2025-09-01 13.68 14.15 13.68 14.12 10.7M
2025-08-29 13.95 14.00 13.61 13.66 9.0M
2025-08-28 13.80 14.08 13.35 13.94 16.5M
2025-08-27 14.60 14.89 14.10 14.12 15.1M
2025-08-26 14.62 14.74 14.55 14.56 8.5M
2025-08-25 14.69 14.90 14.60 14.73 12.9M
2025-08-22 14.62 14.68 14.49 14.64 9.4M
2025-08-21 14.80 14.80 14.48 14.59 10.1M
2025-08-20 14.70 14.84 14.40 14.84 13.7M
2025-08-19 14.90 14.98 14.60 14.76 16.2M
2025-08-18 15.13 15.22 14.79 14.94 23.8M
2025-08-15 15.15 15.43 14.96 15.23 27.4M
2025-08-14 14.78 15.48 14.41 15.42 40.5M
2025-08-13 14.84 15.15 14.63 14.81 26.6M
2025-08-12 14.36 15.26 14.30 14.94 33.0M
2025-08-11 14.23 14.83 14.06 14.50 30.2M
2025-08-08 14.70 15.88 14.38 14.55 51.2M
2025-08-07 14.00 14.31 14.00 14.31 15.2M
2025-08-06 13.90 14.11 13.83 14.11 16.3M
2025-08-05 13.62 14.14 13.56 14.03 20.5M
2025-08-04 13.55 13.65 13.24 13.63 14.0M
2025-08-01 13.18 13.45 13.17 13.39 9.4M
2025-07-31 13.34 13.54 13.14 13.23 9.5M
2025-07-30 13.48 13.50 13.18 13.34 8.3M
2025-07-29 13.64 13.64 13.40 13.53 8.3M
2025-07-28 13.63 13.73 13.57 13.64 9.0M
2025-07-25 13.53 13.72 13.45 13.67 11.2M
2025-07-24 13.42 13.66 13.42 13.56 9.5M
2025-07-23 13.60 13.63 13.35 13.43 13.0M
2025-07-22 13.92 14.19 13.58 13.69 17.4M
2025-07-21 13.53 14.06 13.44 13.84 22.3M
2025-07-18 13.91 14.65 13.53 13.65 30.5M
2025-07-17 13.25 13.48 13.11 13.42 16.2M
2025-07-16 13.27 13.68 13.10 13.24 23.4M
2025-07-15 12.92 12.93 12.52 12.79 8.3M
2025-07-14 12.92 12.96 12.74 12.94 6.5M
2025-07-11 12.83 12.96 12.71 12.89 8.1M
2025-07-10 13.05 13.05 12.76 12.83 10.3M
2025-07-09 13.22 13.34 13.01 13.07 11.1M
2025-07-08 13.08 13.27 13.08 13.24 11.5M
2025-07-07 13.03 13.28 12.95 13.17 14.2M
2025-07-04 13.65 13.79 13.15 13.19 24.2M
2025-07-03 13.40 13.49 13.14 13.24 15.9M
2025-07-02 13.43 13.83 13.25 13.39 25.8M
2025-07-01 13.43 13.98 13.21 13.55 35.3M
2025-06-30 13.15 13.50 12.91 13.42 31.4M
2025-06-27 12.73 12.85 12.63 12.65 10.5M
2025-06-26 12.83 13.01 12.73 12.73 15.0M
2025-06-25 12.79 12.95 12.64 12.91 15.7M
2025-06-24 12.57 12.84 12.41 12.82 15.8M
2025-06-23 12.09 12.59 12.05 12.54 15.3M
2025-06-20 12.71 12.87 12.13 12.24 22.0M
2025-06-19 13.34 13.50 12.85 12.88 34.5M
2025-06-18 13.40 14.64 13.40 13.72 49.5M
2025-06-17 13.10 14.70 13.09 14.26 65.2M
2025-06-16 11.85 12.33 11.85 12.29 9.1M
2025-06-13 12.35 12.45 11.89 11.92 9.6M
2025-06-12 12.06 12.49 12.00 12.29 12.3M
2025-06-11 12.21 12.35 12.08 12.13 8.2M
2025-06-10 12.47 12.53 12.04 12.22 11.5M
2025-06-09 12.34 12.50 12.29 12.50 9.5M
2025-06-06 12.31 12.51 12.20 12.32 10.1M
2025-06-05 12.29 12.43 12.18 12.41 11.6M
2025-06-04 12.41 12.57 12.31 12.36 11.0M
2025-06-03 11.91 12.57 11.84 12.40 16.1M
2025-05-30 12.30 12.68 12.09 12.24 25.5M
2025-05-29 11.89 12.24 11.89 12.22 10.1M
2025-05-28 12.07 12.34 11.87 11.97 10.2M
2025-05-27 12.15 12.18 11.92 12.10 8.8M
2025-05-26 12.00 12.19 11.85 12.16 9.7M
2025-05-23 12.26 12.30 11.87 11.94 14.8M
2025-05-22 12.58 12.65 12.11 12.20 21.4M
2025-05-21 12.90 13.08 12.71 12.81 24.4M
2025-05-20 12.90 12.94 12.60 12.80 18.7M
2025-05-19 12.70 12.86 12.38 12.71 18.1M
2025-05-16 12.57 12.90 12.53 12.56 19.7M
2025-05-15 13.05 13.05 12.62 12.62 18.3M
2025-05-14 13.12 13.33 12.86 13.03 29.0M
2025-05-13 13.20 13.49 12.93 13.42 41.5M
2025-05-12 13.15 13.52 12.81 13.33 47.7M
2025-05-09 13.94 14.30 13.04 13.19 61.6M
2025-05-08 15.00 16.66 14.13 14.44 92.1M
2025-05-07 14.63 14.63 14.00 14.63 38.4M
2025-05-06 10.44 12.19 10.36 12.19 16.7M
2025-04-30 9.99 10.26 9.97 10.16 3.8M
2025-04-29 9.68 10.11 9.68 10.00 4.4M
2025-04-28 10.09 10.18 9.89 9.92 4.2M
2025-04-25 10.15 10.24 10.03 10.09 3.6M
2025-04-24 10.36 10.36 10.02 10.09 4.0M
2025-04-23 10.29 10.42 10.21 10.34 4.5M
2025-04-22 10.27 10.34 10.19 10.23 3.4M
2025-04-21 10.12 10.34 10.00 10.25 5.3M
2025-04-18 9.99 10.20 9.89 10.12 4.9M
2025-04-17 9.82 10.44 9.75 10.06 6.2M
2025-04-16 9.97 10.12 9.60 9.82 4.5M
2025-04-15 10.01 10.12 9.88 10.02 3.8M
2025-04-14 10.02 10.41 9.99 10.05 4.7M
2025-04-11 9.72 10.05 9.70 9.91 4.4M
2025-04-10 9.80 10.12 9.65 9.80 6.7M
2025-04-09 9.03 9.64 8.38 9.53 7.0M
2025-04-08 9.18 9.55 9.06 9.25 6.2M
2025-04-07 10.12 10.60 8.98 8.98 10.0M
2025-04-03 11.26 11.41 11.08 11.23 3.8M
2025-04-02 11.37 11.62 11.31 11.41 3.3M
2025-04-01 11.26 11.55 11.26 11.39 4.4M
2025-03-31 11.25 11.28 10.91 11.22 6.3M
2025-03-28 11.69 11.79 11.28 11.35 6.7M
2025-03-27 11.75 11.84 11.42 11.67 4.7M
2025-03-26 11.60 11.98 11.54 11.80 5.4M
2025-03-25 11.87 11.90 11.44 11.61 5.7M
2025-03-24 12.69 12.69 11.55 11.83 10.7M
2025-03-21 12.80 12.82 12.40 12.54 9.6M
2025-03-20 12.97 13.25 12.86 12.89 13.0M
2025-03-19 13.01 13.64 12.98 13.09 23.6M
2025-03-18 12.96 13.06 12.74 12.85 11.6M
2025-03-17 13.11 13.39 12.91 12.96 13.8M
2025-03-14 13.02 13.36 12.81 13.15 14.9M
2025-03-13 13.16 13.23 12.62 13.15 19.6M
2025-03-12 12.85 13.45 12.60 13.40 25.6M
2025-03-11 12.21 13.23 12.21 12.86 16.8M
2025-03-10 12.51 12.68 12.15 12.45 13.4M
2025-03-07 12.26 12.45 12.08 12.16 7.1M
2025-03-06 11.94 12.30 11.94 12.25 7.6M
2025-03-05 11.82 11.99 11.68 11.89 4.1M
2025-03-04 11.31 11.85 11.31 11.84 5.2M
2025-03-03 11.58 11.74 11.24 11.49 5.2M
2025-02-28 11.92 12.00 11.34 11.40 6.5M
2025-02-27 12.11 12.23 11.83 12.07 6.5M
2025-02-26 12.09 12.35 12.01 12.18 8.8M
2025-02-25 12.06 12.32 11.99 12.07 7.7M
2025-02-24 12.40 12.49 12.11 12.25 10.4M
2025-02-21 12.60 12.78 12.43 12.51 13.1M
2025-02-20 12.32 12.60 12.10 12.48 15.1M
2025-02-19 11.58 12.47 11.52 12.32 15.9M
2025-02-18 12.08 12.13 11.50 11.53 8.5M
2025-02-17 12.04 12.25 11.85 12.09 11.5M
2025-02-14 11.61 12.03 11.61 11.91 9.8M
2025-02-13 11.89 11.89 11.60 11.64 9.6M
2025-02-12 12.00 12.08 11.87 11.95 8.7M
2025-02-11 11.94 12.22 11.76 12.03 12.8M
2025-02-10 11.81 12.08 11.70 12.01 13.1M
2025-02-07 11.75 12.15 11.55 11.74 18.2M
2025-02-06 11.33 11.62 11.17 11.62 15.2M
2025-02-05 11.13 11.75 10.94 11.53 19.7M
2025-01-27 10.56 11.08 10.51 10.67 11.7M
2025-01-24 10.13 10.55 10.11 10.52 6.3M
2025-01-23 10.35 10.55 10.17 10.19 8.1M
2025-01-22 10.10 10.36 9.94 10.11 8.1M
2025-01-21 10.61 10.70 9.90 10.13 13.1M
2025-01-20 10.63 10.82 10.60 10.75 4.4M
2025-01-17 10.68 10.73 10.50 10.58 4.5M
2025-01-16 10.70 10.91 10.57 10.68 5.7M
2025-01-15 10.91 10.95 10.60 10.65 5.7M
2025-01-14 10.21 10.87 10.21 10.87 9.4M
2025-01-13 10.18 10.35 9.81 10.11 4.7M
2025-01-10 10.53 10.70 10.07 10.07 6.4M
2025-01-09 10.53 10.78 10.33 10.50 7.7M
2025-01-08 10.39 11.05 10.29 10.59 13.6M
2025-01-07 10.05 10.30 9.95 10.29 7.0M
2025-01-06 10.00 10.10 9.52 9.87 5.7M
2025-01-03 10.83 10.89 9.96 9.98 8.9M
2025-01-02 11.10 11.27 10.56 10.70 8.2M