Duzhe Publishing & Media

603999
🏛️ china →
6.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.45 6.46 6.43 6.43 282.2K
09:35 6.43 6.46 6.42 6.45 276.2K
09:40 6.46 6.48 6.46 6.46 89.3K
09:45 6.46 6.48 6.46 6.47 111.1K
09:50 6.46 6.48 6.46 6.48 83.6K
09:55 6.48 6.48 6.45 6.45 160.4K
10:00 6.46 6.48 6.46 6.48 118.1K
10:05 6.47 6.48 6.46 6.47 85.3K
10:10 6.48 6.49 6.48 6.49 165.2K
10:15 6.48 6.48 6.45 6.45 180.4K
10:20 6.45 6.46 6.45 6.46 93.4K
10:25 6.45 6.47 6.45 6.47 52.5K
10:30 6.46 6.47 6.46 6.46 41.5K
10:35 6.46 6.47 6.46 6.47 43.2K
10:40 6.47 6.47 6.45 6.45 49.2K
10:45 6.46 6.46 6.44 6.45 94.0K
10:50 6.45 6.45 6.43 6.43 167.1K
10:55 6.43 6.44 6.43 6.43 68.4K
11:00 6.43 6.44 6.43 6.44 61.0K
11:05 6.43 6.44 6.43 6.43 51.5K
11:10 6.43 6.44 6.42 6.42 65.9K
11:15 6.42 6.43 6.42 6.43 125.4K
11:20 6.43 6.43 6.42 6.43 24.1K
11:25 6.43 6.44 6.42 6.42 110.5K
13:00 6.44 6.44 6.41 6.42 161.4K
13:05 6.41 6.42 6.39 6.39 109.9K
13:10 6.38 6.41 6.38 6.39 154.5K
13:15 6.39 6.40 6.39 6.39 18.0K
13:20 6.40 6.41 6.40 6.41 83.0K
13:25 6.41 6.41 6.38 6.39 320.5K
13:30 6.38 6.39 6.38 6.39 75.1K
13:35 6.39 6.40 6.39 6.39 32.6K
13:40 6.39 6.41 6.39 6.40 74.2K
13:45 6.40 6.40 6.38 6.39 85.3K
13:50 6.39 6.40 6.38 6.40 59.3K
13:55 6.39 6.40 6.39 6.39 14.4K
14:00 6.40 6.40 6.39 6.40 56.9K
14:05 6.40 6.40 6.38 6.38 106.1K
14:10 6.38 6.39 6.37 6.38 90.7K
14:15 6.38 6.40 6.37 6.39 219.1K
14:20 6.40 6.40 6.38 6.39 22.1K
14:25 6.39 6.40 6.39 6.40 56.6K
14:30 6.40 6.41 6.39 6.39 44.3K
14:35 6.39 6.39 6.39 6.39 69.8K
14:40 6.39 6.40 6.38 6.39 46.7K
14:45 6.39 6.39 6.38 6.38 97.7K
14:50 6.38 6.39 6.37 6.37 102.4K
14:55 6.38 6.38 6.37 6.37 143.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 6.43 6.46 6.38 6.43 4.8M
2025-09-29 6.35 6.41 6.24 6.40 5.3M
2025-09-26 6.34 6.40 6.29 6.37 4.7M
2025-09-25 6.46 6.49 6.35 6.37 4.8M
2025-09-24 6.29 6.47 6.26 6.47 6.8M
2025-09-23 6.36 6.39 6.17 6.31 8.0M
2025-09-22 6.52 6.53 6.35 6.39 6.6M
2025-09-19 6.50 6.54 6.35 6.50 7.7M
2025-09-18 6.65 6.68 6.42 6.47 10.7M
2025-09-17 6.72 6.73 6.66 6.67 7.2M
2025-09-16 6.72 6.76 6.67 6.72 6.6M
2025-09-15 6.69 6.73 6.63 6.69 5.6M
2025-09-12 6.74 6.78 6.71 6.71 7.0M
2025-09-11 6.80 6.80 6.63 6.75 8.1M
2025-09-10 6.67 6.79 6.63 6.77 10.7M
2025-09-09 6.68 6.69 6.60 6.66 5.4M
2025-09-08 6.60 6.68 6.57 6.67 6.3M
2025-09-05 6.56 6.59 6.44 6.59 6.8M
2025-09-04 6.50 6.61 6.47 6.54 8.7M
2025-09-03 6.61 6.68 6.47 6.48 7.9M
2025-09-02 6.70 6.70 6.55 6.64 8.3M
2025-09-01 6.67 6.78 6.61 6.72 8.6M
2025-08-29 6.69 6.74 6.63 6.65 9.1M
2025-08-28 6.65 6.76 6.47 6.70 14.4M
2025-08-27 6.87 6.90 6.66 6.66 15.0M
2025-08-26 6.85 6.92 6.81 6.87 11.7M
2025-08-25 6.88 6.92 6.81 6.85 14.8M
2025-08-22 6.93 6.95 6.82 6.87 12.3M
2025-08-21 6.94 6.99 6.88 6.92 12.8M
2025-08-20 6.90 6.95 6.87 6.94 10.5M
2025-08-19 6.89 6.98 6.77 6.94 15.3M
2025-08-18 6.78 6.98 6.78 6.89 18.7M
2025-08-15 6.72 6.81 6.69 6.78 14.3M
2025-08-14 6.91 7.05 6.76 6.79 18.5M
2025-08-13 6.92 6.94 6.86 6.89 11.8M
2025-08-12 6.98 6.99 6.84 6.91 14.5M
2025-08-11 6.96 6.99 6.92 6.97 13.4M
2025-08-08 6.95 7.02 6.89 6.97 13.4M
2025-08-07 7.07 7.08 6.98 6.98 14.3M
2025-08-06 7.12 7.24 7.02 7.08 21.1M
2025-08-05 6.87 7.50 6.85 7.16 34.1M
2025-08-04 6.90 6.93 6.80 6.89 12.7M
2025-08-01 6.87 6.99 6.74 6.92 17.9M
2025-07-31 7.04 7.09 6.81 6.83 21.3M
2025-07-30 6.93 7.24 6.84 7.02 31.1M
2025-07-29 7.11 7.11 6.82 6.92 22.9M
2025-07-28 6.72 7.34 6.62 6.94 34.5M
2025-07-25 6.72 6.79 6.67 6.74 10.4M
2025-07-24 6.56 6.72 6.53 6.70 10.3M
2025-07-23 6.70 6.71 6.56 6.57 11.1M
2025-07-22 6.75 6.83 6.66 6.69 11.3M
2025-07-21 6.65 6.76 6.64 6.75 9.4M
2025-07-18 6.65 6.69 6.59 6.68 9.2M
2025-07-17 6.63 6.72 6.60 6.64 8.3M
2025-07-16 6.59 6.70 6.58 6.62 8.8M
2025-07-15 6.65 6.68 6.48 6.60 10.0M
2025-07-14 6.70 6.73 6.59 6.68 7.3M
2025-07-11 6.75 6.77 6.62 6.74 10.9M
2025-07-10 6.70 6.79 6.67 6.75 11.5M
2025-07-09 6.68 6.84 6.66 6.70 15.1M
2025-07-08 6.60 6.68 6.57 6.68 11.1M
2025-07-07 6.42 6.60 6.38 6.59 11.8M
2025-07-04 6.51 6.51 6.41 6.42 9.1M
2025-07-03 6.50 6.58 6.46 6.49 7.7M
2025-07-02 6.50 6.58 6.46 6.52 7.7M
2025-07-01 6.61 6.63 6.47 6.54 10.7M
2025-06-30 6.55 6.66 6.52 6.61 12.8M
2025-06-27 6.48 6.54 6.45 6.51 10.6M
2025-06-26 6.45 6.57 6.40 6.49 14.2M
2025-06-25 6.45 6.51 6.34 6.48 15.2M
2025-06-24 6.35 6.47 6.31 6.44 13.3M
2025-06-23 6.10 6.31 6.06 6.29 16.4M
2025-06-20 6.58 6.61 6.18 6.21 25.2M
2025-06-19 6.27 6.74 6.18 6.53 38.9M
2025-06-18 6.41 6.45 6.25 6.30 11.6M
2025-06-17 6.57 6.60 6.40 6.46 12.3M
2025-06-16 6.39 6.62 6.38 6.55 15.7M
2025-06-13 6.64 6.72 6.36 6.40 23.9M
2025-06-12 6.63 6.81 6.55 6.70 28.8M
2025-06-11 6.40 6.72 6.40 6.56 33.4M
2025-06-10 6.33 6.42 6.24 6.41 17.6M
2025-06-09 6.27 6.37 6.25 6.36 11.0M
2025-06-06 6.27 6.29 6.21 6.25 7.5M
2025-06-05 6.20 6.28 6.20 6.28 11.9M
2025-06-04 6.20 6.25 6.17 6.23 6.8M
2025-06-03 6.13 6.24 6.10 6.20 8.6M
2025-05-30 6.21 6.27 6.10 6.13 9.2M
2025-05-29 6.08 6.24 6.03 6.22 10.4M
2025-05-28 6.09 6.11 6.01 6.08 6.4M
2025-05-27 6.10 6.11 6.02 6.09 5.8M
2025-05-26 5.97 6.11 5.97 6.10 8.5M
2025-05-23 6.16 6.20 5.99 5.99 11.2M
2025-05-22 6.23 6.29 6.13 6.16 8.2M
2025-05-21 6.31 6.32 6.23 6.24 9.9M
2025-05-20 6.20 6.34 6.19 6.32 13.7M
2025-05-19 6.14 6.25 6.11 6.23 11.3M
2025-05-16 6.12 6.18 6.09 6.15 6.1M
2025-05-15 6.17 6.20 6.09 6.14 8.3M
2025-05-14 6.21 6.22 6.11 6.19 11.6M
2025-05-13 6.25 6.33 6.19 6.21 10.6M
2025-05-12 6.28 6.29 6.17 6.20 9.6M
2025-05-09 6.32 6.33 6.19 6.21 12.0M
2025-05-08 6.24 6.37 6.21 6.34 14.9M
2025-05-07 6.20 6.28 6.19 6.26 19.7M
2025-05-06 6.05 6.20 6.03 6.19 16.5M
2025-04-30 6.04 6.12 6.01 6.03 14.0M
2025-04-29 5.96 6.15 5.83 6.04 13.8M
2025-04-28 5.96 6.08 5.95 5.96 13.0M
2025-04-25 5.97 6.06 5.94 5.99 11.9M
2025-04-24 6.14 6.18 5.96 5.99 19.5M
2025-04-23 6.23 6.26 6.13 6.15 18.6M
2025-04-22 6.21 6.27 6.14 6.23 21.0M
2025-04-21 6.14 6.27 5.98 6.24 25.0M
2025-04-18 6.18 6.36 6.12 6.18 31.0M
2025-04-17 6.32 6.32 6.12 6.19 42.8M
2025-04-16 6.19 6.68 6.10 6.34 67.8M
2025-04-15 5.96 6.25 5.95 6.07 24.7M
2025-04-14 5.88 6.04 5.85 5.99 26.0M
2025-04-11 5.87 5.98 5.81 5.82 25.8M
2025-04-10 5.84 6.18 5.80 5.93 43.0M
2025-04-09 5.67 5.90 5.29 5.86 43.6M
2025-04-08 5.88 6.10 5.88 5.88 63.0M
2025-04-07 6.72 6.82 6.53 6.53 14.9M
2025-04-03 6.79 7.55 6.71 7.25 90.1M
2025-04-02 7.01 7.38 6.82 6.86 40.3M
2025-04-01 7.05 7.10 6.92 7.10 45.3M
2025-03-31 6.67 7.32 6.67 7.16 72.1M
2025-03-28 6.50 7.29 6.42 6.94 72.0M
2025-03-27 6.75 6.87 6.58 6.65 31.7M
2025-03-26 6.70 6.82 6.65 6.75 46.4M
2025-03-25 6.72 7.14 6.68 6.88 77.9M
2025-03-24 6.24 6.89 6.18 6.89 58.2M
2025-03-21 6.31 6.37 6.25 6.26 9.6M
2025-03-20 6.39 6.45 6.32 6.33 9.8M
2025-03-19 6.44 6.46 6.37 6.41 8.5M
2025-03-18 6.47 6.50 6.39 6.46 7.3M
2025-03-17 6.50 6.55 6.42 6.47 8.5M
2025-03-14 6.34 6.50 6.32 6.50 11.2M
2025-03-13 6.46 6.48 6.27 6.37 10.5M
2025-03-12 6.38 6.58 6.38 6.48 13.5M
2025-03-11 6.20 6.38 6.20 6.38 7.4M
2025-03-10 6.34 6.38 6.21 6.28 9.7M
2025-03-07 6.40 6.52 6.30 6.34 12.5M
2025-03-06 6.17 6.43 6.17 6.39 14.4M
2025-03-05 6.17 6.20 6.06 6.17 7.2M
2025-03-04 6.09 6.20 6.03 6.19 7.6M
2025-03-03 6.14 6.20 6.06 6.09 10.6M
2025-02-28 6.29 6.30 6.06 6.08 12.9M
2025-02-27 6.42 6.49 6.25 6.32 15.1M
2025-02-26 6.46 6.55 6.38 6.42 13.3M
2025-02-25 6.38 6.68 6.36 6.42 17.4M
2025-02-24 6.48 6.54 6.37 6.46 17.8M
2025-02-21 6.55 6.60 6.39 6.51 32.8M
2025-02-20 6.32 6.97 6.30 6.60 38.5M
2025-02-19 6.28 6.36 6.21 6.34 8.3M
2025-02-18 6.53 6.56 6.22 6.26 10.3M
2025-02-17 6.53 6.57 6.41 6.54 11.2M
2025-02-14 6.55 6.56 6.37 6.52 12.2M
2025-02-13 6.57 6.63 6.46 6.53 11.2M
2025-02-12 6.50 6.62 6.47 6.56 12.1M
2025-02-11 6.50 6.54 6.35 6.52 12.7M
2025-02-10 6.25 6.46 6.23 6.46 12.5M
2025-02-07 6.26 6.38 6.18 6.25 11.3M
2025-02-06 6.22 6.26 6.15 6.25 9.4M
2025-02-05 6.21 6.25 6.14 6.23 8.1M
2025-01-27 6.10 6.23 6.09 6.11 8.7M
2025-01-24 5.92 6.09 5.85 6.09 9.4M
2025-01-23 5.96 6.04 5.90 5.94 8.3M
2025-01-22 5.94 5.96 5.85 5.88 7.4M
2025-01-21 6.01 6.05 5.87 5.96 7.5M
2025-01-20 6.00 6.07 5.91 5.98 8.6M
2025-01-17 5.91 5.96 5.84 5.91 7.1M
2025-01-16 5.95 6.08 5.87 5.94 9.5M
2025-01-15 5.90 5.97 5.80 5.89 11.9M
2025-01-14 5.52 5.80 5.48 5.80 12.1M
2025-01-13 5.40 5.53 5.27 5.47 8.2M
2025-01-10 5.79 5.81 5.46 5.48 12.7M
2025-01-09 5.71 5.83 5.69 5.78 10.5M
2025-01-08 5.72 5.84 5.59 5.75 11.2M
2025-01-07 5.69 5.75 5.60 5.75 10.7M
2025-01-06 5.70 5.72 5.43 5.66 12.1M
2025-01-03 6.13 6.15 5.67 5.72 15.0M
2025-01-02 6.19 6.30 6.02 6.11 12.1M