Gansu Jingyuan A

000552
🏛️ china →
2.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.54 2.55 2.53 2.55 3,024.8K
09:35 2.55 2.55 2.53 2.54 1,985.6K
09:40 2.54 2.55 2.53 2.55 578.9K
09:45 2.55 2.56 2.54 2.56 3,607.2K
09:50 2.56 2.56 2.54 2.56 2,061.9K
09:55 2.56 2.56 2.54 2.55 433.8K
10:00 2.55 2.55 2.54 2.55 165.6K
10:05 2.55 2.55 2.54 2.55 187.5K
10:10 2.55 2.55 2.53 2.53 2,772.7K
10:15 2.54 2.54 2.53 2.53 244.1K
10:20 2.53 2.53 2.52 2.53 2,366.0K
10:25 2.53 2.53 2.52 2.53 593.9K
10:30 2.52 2.53 2.51 2.51 2,597.3K
10:35 2.51 2.52 2.51 2.51 492.4K
10:40 2.51 2.52 2.51 2.51 357.3K
10:45 2.51 2.52 2.51 2.52 427.7K
10:50 2.52 2.52 2.51 2.52 354.4K
10:55 2.52 2.53 2.51 2.52 2,498.9K
11:00 2.52 2.53 2.51 2.53 2,438.9K
11:05 2.53 2.53 2.51 2.52 1,466.6K
11:10 2.52 2.53 2.52 2.52 112.5K
11:15 2.52 2.53 2.52 2.53 328.7K
11:20 2.53 2.53 2.52 2.52 127.0K
11:25 2.53 2.53 2.52 2.53 240.8K
13:00 2.52 2.53 2.52 2.52 613.1K
13:05 2.53 2.53 2.52 2.53 156.6K
13:10 2.52 2.53 2.52 2.52 815.4K
13:15 2.52 2.53 2.52 2.53 190.1K
13:20 2.52 2.53 2.52 2.52 420.5K
13:25 2.53 2.53 2.52 2.53 179.5K
13:30 2.53 2.53 2.52 2.52 259.6K
13:35 2.52 2.53 2.52 2.53 104.5K
13:40 2.53 2.54 2.52 2.54 1,644.1K
13:45 2.54 2.54 2.53 2.54 100.7K
13:50 2.53 2.54 2.53 2.53 374.8K
13:55 2.54 2.54 2.53 2.53 172.6K
14:00 2.54 2.54 2.53 2.54 161.0K
14:05 2.53 2.54 2.53 2.53 2,367.9K
14:10 2.53 2.54 2.53 2.53 687.3K
14:15 2.54 2.54 2.53 2.53 257.9K
14:20 2.54 2.54 2.53 2.54 376.7K
14:25 2.53 2.54 2.53 2.53 256.8K
14:30 2.53 2.54 2.53 2.53 241.2K
14:35 2.54 2.54 2.53 2.53 117.1K
14:40 2.54 2.54 2.53 2.53 1,243.6K
14:45 2.54 2.54 2.53 2.54 451.2K
14:50 2.54 2.54 2.53 2.53 843.5K
14:55 2.53 2.54 2.53 2.53 878.1K
15:40 2.54 2.54 2.54 2.54 465.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.53 2.53 2.47 2.52 48.8M
2025-09-26 2.51 2.55 2.50 2.52 43.7M
2025-09-25 2.54 2.54 2.49 2.51 48.4M
2025-09-24 2.54 2.56 2.51 2.54 42.8M
2025-09-23 2.56 2.56 2.50 2.54 50.5M
2025-09-22 2.57 2.58 2.53 2.56 48.3M
2025-09-19 2.56 2.59 2.53 2.57 56.7M
2025-09-18 2.60 2.62 2.54 2.56 72.4M
2025-09-17 2.58 2.61 2.57 2.59 69.5M
2025-09-16 2.57 2.59 2.56 2.58 66.2M
2025-09-15 2.53 2.57 2.52 2.56 61.8M
2025-09-12 2.48 2.54 2.47 2.52 58.4M
2025-09-11 2.48 2.49 2.45 2.48 32.0M
2025-09-10 2.47 2.48 2.46 2.48 20.3M
2025-09-09 2.47 2.49 2.46 2.47 33.9M
2025-09-08 2.47 2.48 2.46 2.47 27.5M
2025-09-05 2.45 2.48 2.44 2.47 33.3M
2025-09-04 2.43 2.45 2.41 2.44 32.5M
2025-09-03 2.47 2.48 2.42 2.43 35.9M
2025-09-02 2.46 2.47 2.44 2.46 35.3M
2025-09-01 2.47 2.48 2.44 2.46 39.1M
2025-08-29 2.48 2.52 2.47 2.48 42.4M
2025-08-28 2.50 2.51 2.44 2.48 55.1M
2025-08-27 2.56 2.56 2.49 2.49 62.1M
2025-08-26 2.56 2.57 2.54 2.56 43.4M
2025-08-25 2.55 2.58 2.54 2.57 57.6M
2025-08-22 2.55 2.56 2.51 2.54 50.7M
2025-08-21 2.53 2.56 2.53 2.55 43.3M
2025-08-20 2.52 2.54 2.51 2.54 33.8M
2025-08-19 2.52 2.53 2.51 2.52 27.4M
2025-08-18 2.54 2.55 2.51 2.51 47.0M
2025-08-15 2.51 2.54 2.51 2.53 30.3M
2025-08-14 2.56 2.56 2.51 2.51 39.2M
2025-08-13 2.57 2.58 2.55 2.56 34.6M
2025-08-12 2.55 2.58 2.55 2.58 41.3M
2025-08-11 2.56 2.57 2.54 2.55 32.6M
2025-08-08 2.54 2.56 2.53 2.55 28.8M
2025-08-07 2.55 2.57 2.51 2.55 42.5M
2025-08-06 2.53 2.57 2.53 2.55 45.1M
2025-08-05 2.52 2.54 2.51 2.53 29.5M
2025-08-04 2.48 2.52 2.47 2.52 29.1M
2025-08-01 2.48 2.51 2.47 2.49 35.4M
2025-07-31 2.54 2.55 2.47 2.48 71.2M
2025-07-30 2.57 2.58 2.54 2.55 43.7M
2025-07-29 2.55 2.56 2.51 2.55 39.1M
2025-07-28 2.60 2.60 2.54 2.55 74.1M
2025-07-25 2.67 2.70 2.61 2.63 68.2M
2025-07-24 2.64 2.67 2.59 2.67 81.9M
2025-07-23 2.70 2.71 2.63 2.65 101.5M
2025-07-22 2.57 2.67 2.53 2.67 118.9M
2025-07-21 2.51 2.56 2.51 2.56 62.4M
2025-07-18 2.49 2.53 2.48 2.50 39.4M
2025-07-17 2.49 2.49 2.47 2.47 27.5M
2025-07-16 2.49 2.50 2.47 2.48 38.5M
2025-07-15 2.58 2.59 2.48 2.49 93.9M
2025-07-14 2.61 2.64 2.58 2.61 70.8M
2025-07-11 2.60 2.62 2.57 2.61 71.1M
2025-07-10 2.54 2.61 2.52 2.60 102.5M
2025-07-09 2.56 2.60 2.56 2.58 56.4M
2025-07-08 2.55 2.56 2.52 2.55 37.9M
2025-07-07 2.53 2.55 2.51 2.55 36.9M
2025-07-04 2.52 2.55 2.51 2.52 42.5M
2025-07-03 2.51 2.58 2.51 2.52 62.4M
2025-07-02 2.47 2.51 2.46 2.50 58.7M
2025-07-01 2.47 2.47 2.45 2.47 21.5M
2025-06-30 2.48 2.49 2.46 2.47 30.3M
2025-06-27 2.45 2.49 2.44 2.48 50.0M
2025-06-26 2.45 2.47 2.44 2.44 36.5M
2025-06-25 2.44 2.46 2.43 2.45 31.7M
2025-06-24 2.45 2.46 2.41 2.44 46.3M
2025-06-23 2.44 2.47 2.43 2.46 35.8M
2025-06-20 2.43 2.45 2.42 2.43 25.1M
2025-06-19 2.44 2.45 2.41 2.43 35.1M
2025-06-18 2.46 2.47 2.43 2.45 27.6M
2025-06-17 2.44 2.47 2.42 2.47 46.3M
2025-06-16 2.43 2.45 2.42 2.44 36.1M
2025-06-13 2.41 2.44 2.41 2.42 39.8M
2025-06-12 2.44 2.44 2.41 2.41 21.8M
2025-06-11 2.43 2.45 2.41 2.43 35.6M
2025-06-10 2.43 2.44 2.40 2.42 28.2M
2025-06-09 2.42 2.44 2.41 2.43 26.8M
2025-06-06 2.42 2.44 2.41 2.43 27.3M
2025-06-05 2.42 2.44 2.40 2.41 24.5M
2025-06-04 2.41 2.43 2.39 2.42 31.0M
2025-06-03 2.40 2.41 2.39 2.40 18.1M
2025-05-30 2.41 2.42 2.39 2.40 21.3M
2025-05-29 2.40 2.42 2.39 2.42 20.6M
2025-05-28 2.39 2.40 2.38 2.39 14.9M
2025-05-27 2.39 2.40 2.37 2.39 26.4M
2025-05-26 2.38 2.40 2.37 2.39 21.8M
2025-05-23 2.43 2.44 2.38 2.38 42.5M
2025-05-22 2.45 2.46 2.42 2.42 27.4M
2025-05-21 2.42 2.47 2.42 2.45 46.8M
2025-05-20 2.45 2.46 2.42 2.44 23.2M
2025-05-19 2.43 2.46 2.42 2.45 27.4M
2025-05-16 2.45 2.46 2.42 2.42 31.3M
2025-05-15 2.44 2.49 2.44 2.45 47.0M
2025-05-14 2.44 2.45 2.41 2.44 35.3M
2025-05-13 2.43 2.44 2.42 2.44 31.5M
2025-05-12 2.42 2.42 2.40 2.42 20.4M
2025-05-09 2.42 2.43 2.40 2.41 24.7M
2025-05-08 2.41 2.42 2.40 2.41 22.0M
2025-05-07 2.40 2.44 2.39 2.42 52.4M
2025-05-06 2.36 2.38 2.35 2.38 31.5M
2025-04-30 2.36 2.37 2.35 2.35 26.4M
2025-04-29 2.38 2.39 2.34 2.35 44.9M
2025-04-28 2.43 2.43 2.39 2.39 36.2M
2025-04-25 2.42 2.44 2.40 2.43 35.5M
2025-04-24 2.41 2.43 2.40 2.42 22.4M
2025-04-23 2.44 2.45 2.40 2.40 46.7M
2025-04-22 2.43 2.45 2.42 2.43 29.7M
2025-04-21 2.44 2.44 2.42 2.43 21.0M
2025-04-18 2.43 2.44 2.41 2.43 19.1M
2025-04-17 2.42 2.45 2.42 2.43 24.4M
2025-04-16 2.43 2.45 2.41 2.43 31.4M
2025-04-15 2.43 2.44 2.42 2.43 31.1M
2025-04-14 2.42 2.47 2.42 2.46 43.8M
2025-04-11 2.40 2.43 2.39 2.41 29.5M
2025-04-10 2.42 2.45 2.40 2.41 45.3M
2025-04-09 2.37 2.40 2.31 2.39 57.2M
2025-04-08 2.32 2.40 2.32 2.39 66.7M
2025-04-07 2.49 2.49 2.30 2.30 83.6M
2025-04-03 2.52 2.55 2.51 2.55 26.1M
2025-04-02 2.54 2.55 2.52 2.53 23.0M
2025-04-01 2.51 2.56 2.51 2.55 36.4M
2025-03-31 2.54 2.56 2.50 2.51 36.0M
2025-03-28 2.58 2.58 2.53 2.54 39.7M
2025-03-27 2.62 2.63 2.58 2.58 40.7M
2025-03-26 2.63 2.64 2.60 2.62 43.3M
2025-03-25 2.58 2.64 2.57 2.63 67.6M
2025-03-24 2.61 2.62 2.55 2.59 54.1M
2025-03-21 2.61 2.64 2.59 2.61 60.1M
2025-03-20 2.59 2.64 2.59 2.61 54.8M
2025-03-19 2.59 2.60 2.57 2.59 34.0M
2025-03-18 2.59 2.60 2.57 2.58 34.3M
2025-03-17 2.59 2.62 2.58 2.59 41.3M
2025-03-14 2.58 2.59 2.56 2.58 54.7M
2025-03-13 2.54 2.60 2.53 2.59 90.3M
2025-03-12 2.54 2.55 2.51 2.54 47.4M
2025-03-11 2.52 2.54 2.50 2.53 29.7M
2025-03-10 2.50 2.56 2.49 2.53 50.3M
2025-03-07 2.47 2.51 2.46 2.50 42.3M
2025-03-06 2.47 2.48 2.46 2.47 32.4M
2025-03-05 2.49 2.50 2.44 2.47 37.4M
2025-03-04 2.51 2.51 2.48 2.49 31.4M
2025-03-03 2.52 2.54 2.50 2.51 34.4M
2025-02-28 2.53 2.56 2.51 2.52 45.4M
2025-02-27 2.55 2.57 2.52 2.54 35.7M
2025-02-26 2.51 2.55 2.51 2.54 50.7M
2025-02-25 2.54 2.55 2.50 2.51 42.3M
2025-02-24 2.52 2.55 2.52 2.54 36.0M
2025-02-21 2.55 2.56 2.52 2.53 39.9M
2025-02-20 2.55 2.57 2.53 2.55 33.4M
2025-02-19 2.58 2.59 2.53 2.55 58.5M
2025-02-18 2.62 2.62 2.57 2.59 54.5M
2025-02-17 2.61 2.62 2.59 2.60 39.9M
2025-02-14 2.62 2.63 2.59 2.61 46.4M
2025-02-13 2.63 2.65 2.62 2.62 43.5M
2025-02-12 2.62 2.63 2.60 2.62 34.6M
2025-02-11 2.64 2.65 2.60 2.63 34.9M
2025-02-10 2.64 2.66 2.62 2.63 40.3M
2025-02-07 2.60 2.67 2.59 2.64 69.7M
2025-02-06 2.59 2.60 2.56 2.60 26.8M
2025-02-05 2.62 2.63 2.57 2.58 35.8M
2025-01-27 2.57 2.63 2.57 2.60 53.4M
2025-01-24 2.55 2.58 2.54 2.57 35.3M
2025-01-23 2.58 2.61 2.55 2.55 53.0M
2025-01-22 2.57 2.58 2.54 2.56 25.6M
2025-01-21 2.60 2.61 2.56 2.57 37.9M
2025-01-20 2.63 2.63 2.59 2.59 30.5M
2025-01-17 2.61 2.62 2.59 2.61 27.4M
2025-01-16 2.61 2.66 2.60 2.61 52.4M
2025-01-15 2.62 2.62 2.59 2.60 39.3M
2025-01-14 2.56 2.63 2.55 2.62 44.7M
2025-01-13 2.54 2.57 2.52 2.56 36.0M
2025-01-10 2.60 2.61 2.55 2.55 28.0M
2025-01-09 2.62 2.63 2.59 2.60 29.7M
2025-01-08 2.65 2.65 2.57 2.64 52.7M
2025-01-07 2.67 2.68 2.61 2.66 48.5M
2025-01-06 2.67 2.71 2.64 2.67 44.6M
2025-01-03 2.68 2.73 2.66 2.67 52.4M
2025-01-02 2.75 2.77 2.67 2.68 58.2M