Golden Horse A

000766
🏛️ china →
25.31
Last Update: 2025-09-29
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 4.78 4.98 4.73 4.75 28.0M
2021-12-30 4.71 4.97 4.62 4.82 33.9M
2021-12-29 4.57 4.71 4.52 4.58 17.7M
2021-12-28 4.70 4.80 4.56 4.62 28.8M
2021-12-27 4.45 4.97 4.45 4.82 55.9M
2021-12-24 4.19 4.61 4.15 4.61 41.3M
2021-12-23 4.30 4.30 4.17 4.19 7.0M
2021-12-22 4.18 4.30 4.16 4.27 10.7M
2021-12-21 4.13 4.18 4.10 4.18 6.5M
2021-12-20 4.05 4.18 4.04 4.13 6.7M
2021-12-17 4.05 4.07 4.03 4.04 3.0M
2021-12-16 4.07 4.09 4.04 4.05 3.8M
2021-12-15 4.11 4.13 4.07 4.07 3.4M
2021-12-14 4.11 4.18 4.07 4.12 3.6M
2021-12-13 4.08 4.13 4.06 4.10 3.6M
2021-12-10 4.03 4.10 4.00 4.09 3.9M
2021-12-09 4.00 4.06 3.98 4.03 3.2M
2021-12-08 4.05 4.05 3.98 4.00 3.5M
2021-12-07 4.06 4.09 3.99 4.04 3.5M
2021-12-06 4.12 4.13 4.05 4.05 4.2M
2021-12-03 4.05 4.13 4.04 4.08 2.8M
2021-12-02 4.12 4.14 4.05 4.05 3.7M
2021-12-01 4.13 4.13 4.07 4.12 3.1M
2021-11-30 4.09 4.12 4.04 4.12 2.9M
2021-11-29 4.16 4.22 4.07 4.07 4.9M
2021-11-26 4.19 4.23 4.11 4.15 5.2M
2021-11-25 4.16 4.26 4.09 4.21 8.9M
2021-11-24 4.14 4.22 4.12 4.13 5.0M
2021-11-23 4.31 4.33 4.13 4.17 9.2M
2021-11-22 4.03 4.31 4.01 4.28 14.6M
2021-11-19 4.00 4.05 3.97 4.02 3.3M
2021-11-18 4.03 4.07 4.00 4.03 4.0M
2021-11-17 4.06 4.09 4.02 4.04 4.0M
2021-11-16 4.11 4.15 4.05 4.07 6.1M
2021-11-15 3.95 4.11 3.93 4.10 9.9M
2021-11-12 3.98 4.01 3.81 3.95 6.1M
2021-11-11 3.96 4.02 3.90 3.97 5.7M
2021-11-10 3.76 3.96 3.75 3.96 8.2M
2021-11-09 3.74 3.80 3.73 3.78 3.0M
2021-11-08 3.71 3.77 3.68 3.74 2.3M
2021-11-05 3.75 3.78 3.70 3.71 3.7M
2021-11-04 3.82 3.83 3.76 3.78 4.0M
2021-11-03 3.83 3.88 3.77 3.85 4.0M
2021-11-02 4.01 4.01 3.81 3.84 7.3M
2021-11-01 3.78 4.04 3.77 4.01 9.0M
2021-10-29 3.78 3.86 3.71 3.82 5.3M
2021-10-28 3.72 3.88 3.68 3.77 6.1M
2021-10-27 3.78 3.78 3.63 3.74 5.7M
2021-10-26 3.83 3.86 3.77 3.77 3.7M
2021-10-25 3.88 3.89 3.76 3.82 6.2M
2021-10-22 3.92 3.94 3.85 3.89 3.6M
2021-10-21 3.99 3.99 3.91 3.93 3.6M
2021-10-20 3.98 4.02 3.93 4.00 3.3M
2021-10-19 4.02 4.04 3.96 3.98 3.1M
2021-10-18 3.98 4.06 3.90 4.00 3.3M
2021-10-15 4.06 4.10 3.94 3.95 4.2M
2021-10-14 4.12 4.12 4.04 4.05 4.0M
2021-10-13 4.12 4.17 4.08 4.10 5.1M
2021-10-12 4.12 4.16 4.07 4.12 4.0M
2021-10-11 4.16 4.24 4.11 4.13 5.1M
2021-10-08 4.05 4.19 4.05 4.16 6.4M
2021-09-30 3.86 4.07 3.86 4.05 4.5M
2021-09-29 4.06 4.06 3.87 3.88 5.9M
2021-09-28 3.99 4.08 3.96 4.06 5.5M
2021-09-27 4.17 4.23 3.95 4.01 8.2M
2021-09-24 4.26 4.31 4.16 4.18 5.9M
2021-09-23 4.16 4.35 4.16 4.28 6.5M
2021-09-22 4.14 4.20 4.11 4.19 4.5M
2021-09-17 4.31 4.35 4.15 4.17 7.5M
2021-09-16 4.43 4.47 4.30 4.31 5.5M
2021-09-15 4.44 4.44 4.32 4.43 5.2M
2021-09-14 4.49 4.52 4.46 4.46 5.8M
2021-09-13 4.45 4.51 4.42 4.49 6.1M
2021-09-10 4.50 4.54 4.45 4.46 6.2M
2021-09-09 4.49 4.50 4.47 4.50 5.3M
2021-09-08 4.49 4.55 4.47 4.50 5.9M
2021-09-07 4.46 4.51 4.44 4.51 4.8M
2021-09-06 4.44 4.52 4.39 4.47 6.7M
2021-09-03 4.31 4.55 4.31 4.44 8.7M
2021-09-02 4.22 4.38 4.22 4.34 7.2M
2021-09-01 4.51 4.56 4.20 4.30 12.0M
2021-08-31 4.58 4.58 4.50 4.50 4.6M
2021-08-30 4.53 4.58 4.50 4.58 5.0M
2021-08-27 4.60 4.64 4.53 4.55 5.4M
2021-08-26 4.72 4.72 4.59 4.60 6.5M
2021-08-25 4.76 4.76 4.67 4.73 4.3M
2021-08-24 4.79 4.82 4.60 4.77 13.7M
2021-08-23 4.74 4.85 4.61 4.82 11.6M
2021-08-20 4.83 4.83 4.70 4.74 5.0M
2021-08-19 4.83 4.85 4.76 4.78 4.9M
2021-08-18 4.84 4.89 4.80 4.83 5.2M
2021-08-17 4.96 5.00 4.82 4.84 6.3M
2021-08-16 4.96 5.12 4.95 5.00 9.2M
2021-08-13 4.86 4.98 4.82 4.97 8.0M
2021-08-12 4.91 4.93 4.82 4.85 7.6M
2021-08-11 4.86 4.98 4.84 4.90 6.0M
2021-08-10 4.94 4.99 4.87 4.91 7.0M
2021-08-09 4.92 4.99 4.88 4.95 5.4M
2021-08-06 5.01 5.12 4.86 4.92 8.9M
2021-08-05 5.13 5.25 5.06 5.07 10.3M
2021-08-04 5.13 5.18 5.07 5.15 8.2M
2021-08-03 4.94 5.23 4.91 5.13 17.5M
2021-08-02 4.83 5.04 4.82 4.94 9.8M
2021-07-30 4.97 4.97 4.74 4.89 9.3M
2021-07-29 4.79 4.97 4.71 4.90 11.0M
2021-07-28 5.24 5.30 4.77 4.77 22.9M
2021-07-27 5.32 5.40 5.26 5.30 13.2M
2021-07-26 5.33 5.50 5.24 5.40 23.9M
2021-07-23 5.20 5.41 5.17 5.30 16.0M
2021-07-22 5.37 5.37 5.21 5.21 10.8M
2021-07-21 5.34 5.46 5.27 5.33 18.0M
2021-07-20 5.41 5.55 5.28 5.33 32.8M
2021-07-19 4.89 5.41 4.76 5.41 32.8M
2021-07-16 5.02 5.05 4.89 4.92 10.0M
2021-07-15 4.95 5.11 4.87 5.06 14.7M
2021-07-14 5.00 5.06 4.90 4.95 11.0M
2021-07-13 4.76 5.16 4.75 5.02 14.9M
2021-07-12 4.86 4.88 4.67 4.74 10.0M
2021-07-09 4.79 4.84 4.75 4.82 4.1M
2021-07-08 4.90 4.91 4.77 4.81 5.5M
2021-07-07 4.89 4.93 4.81 4.90 6.4M
2021-07-06 4.96 5.04 4.84 4.92 9.7M
2021-07-05 5.02 5.07 4.90 4.95 9.6M
2021-07-02 5.11 5.17 4.95 5.03 13.2M
2021-07-01 5.05 5.24 5.02 5.05 16.2M
2021-06-30 4.92 5.18 4.80 5.08 16.2M
2021-06-29 4.90 5.03 4.89 4.95 10.5M
2021-06-28 4.75 5.06 4.65 4.98 13.2M
2021-06-25 4.59 4.82 4.53 4.78 9.7M
2021-06-24 4.56 4.66 4.47 4.60 6.1M
2021-06-23 4.58 4.61 4.53 4.58 5.3M
2021-06-22 4.69 4.73 4.58 4.61 5.5M
2021-06-21 4.65 4.72 4.60 4.69 4.4M
2021-06-18 4.62 4.67 4.57 4.66 3.9M
2021-06-17 4.57 4.72 4.57 4.62 5.0M
2021-06-16 4.82 4.85 4.61 4.61 8.2M
2021-06-15 4.85 4.93 4.75 4.87 8.2M
2021-06-11 5.03 5.03 4.81 4.81 11.8M
2021-06-10 5.04 5.09 4.97 5.04 15.9M
2021-06-09 5.07 5.34 4.86 5.19 33.5M
2021-06-08 4.75 5.05 4.69 5.05 16.5M
2021-06-07 4.66 4.68 4.57 4.59 5.1M
2021-06-04 4.58 4.76 4.51 4.67 9.2M
2021-06-03 4.66 4.71 4.60 4.60 4.9M
2021-06-02 4.80 4.84 4.66 4.68 6.8M
2021-06-01 4.60 4.86 4.56 4.78 13.1M
2021-05-31 4.60 4.68 4.52 4.61 7.1M
2021-05-28 4.72 4.84 4.58 4.62 10.5M
2021-05-27 4.71 4.74 4.60 4.72 8.1M
2021-05-26 4.73 4.79 4.66 4.71 8.4M
2021-05-25 4.83 4.87 4.72 4.74 7.8M
2021-05-24 4.62 4.86 4.60 4.83 11.9M
2021-05-21 4.57 4.75 4.53 4.67 10.5M
2021-05-20 4.68 4.77 4.57 4.61 10.2M
2021-05-19 4.76 4.90 4.70 4.71 10.9M
2021-05-18 4.87 4.87 4.68 4.80 12.0M
2021-05-17 4.83 4.94 4.81 4.83 13.6M
2021-05-14 4.90 5.02 4.81 4.83 18.9M
2021-05-13 4.94 5.12 4.91 4.93 27.9M
2021-05-12 4.82 5.03 4.73 5.02 31.0M
2021-05-11 4.79 5.07 4.66 4.90 44.8M
2021-05-10 4.31 4.71 4.31 4.71 20.4M
2021-05-07 4.50 4.54 4.25 4.28 18.6M
2021-05-06 4.61 4.86 4.50 4.55 22.0M
2021-04-30 4.53 4.67 4.47 4.61 20.5M
2021-04-29 4.35 4.72 4.29 4.61 25.2M
2021-04-28 4.32 4.42 4.26 4.36 16.8M
2021-04-27 4.07 4.43 4.01 4.39 21.9M
2021-04-26 4.09 4.22 4.07 4.08 8.9M
2021-04-23 4.20 4.29 4.08 4.10 8.9M
2021-04-22 4.26 4.37 4.17 4.23 11.4M
2021-04-21 3.99 4.37 3.96 4.25 17.5M
2021-04-20 4.10 4.12 3.99 4.00 6.2M
2021-04-19 4.02 4.12 4.01 4.11 6.5M
2021-04-16 4.07 4.16 4.04 4.09 10.1M
2021-04-15 3.86 4.18 3.84 4.12 17.9M
2021-04-14 3.76 4.16 3.72 3.99 11.7M
2021-04-13 3.77 3.82 3.73 3.78 2.0M
2021-04-12 3.87 3.90 3.78 3.79 3.5M
2021-04-09 3.75 3.91 3.74 3.90 4.4M
2021-04-08 3.86 3.88 3.76 3.77 3.6M
2021-04-07 3.84 3.93 3.80 3.90 2.9M
2021-04-06 3.76 3.88 3.76 3.85 2.5M
2021-04-02 3.92 3.92 3.77 3.79 4.6M
2021-04-01 3.78 3.97 3.76 3.91 6.3M
2021-03-31 3.71 3.86 3.69 3.82 4.0M
2021-03-30 3.72 3.77 3.69 3.71 2.5M
2021-03-29 3.78 3.84 3.69 3.73 3.8M
2021-03-26 3.65 3.80 3.61 3.79 6.6M
2021-03-25 3.72 3.78 3.62 3.63 7.1M
2021-03-24 3.72 3.82 3.72 3.79 3.4M
2021-03-23 4.03 4.05 3.76 3.78 9.8M
2021-03-22 4.07 4.12 4.04 4.05 5.1M
2021-03-19 4.06 4.09 4.00 4.08 4.9M
2021-03-18 4.11 4.12 4.03 4.04 4.9M
2021-03-17 4.13 4.21 4.06 4.08 5.6M
2021-03-16 4.09 4.24 4.06 4.13 8.0M
2021-03-15 4.21 4.27 4.02 4.03 7.3M
2021-03-12 4.16 4.23 4.07 4.21 7.0M
2021-03-11 4.20 4.27 4.10 4.16 11.9M
2021-03-10 4.31 4.33 4.22 4.26 8.5M
2021-03-09 4.20 4.38 3.97 4.26 20.8M
2021-03-08 4.11 4.36 4.09 4.24 12.6M
2021-03-05 4.10 4.21 4.07 4.12 11.2M
2021-03-04 4.13 4.31 4.09 4.14 18.0M
2021-03-03 3.88 4.18 3.84 4.18 24.0M
2021-03-02 3.83 3.99 3.73 3.90 12.3M
2021-03-01 3.64 3.96 3.61 3.84 12.6M
2021-02-26 3.62 3.71 3.59 3.64 5.4M
2021-02-25 3.74 3.74 3.63 3.67 5.4M
2021-02-24 3.68 3.71 3.61 3.69 7.7M
2021-02-23 3.71 3.79 3.58 3.69 12.9M
2021-02-22 3.78 3.83 3.72 3.75 13.7M
2021-02-19 3.73 3.87 3.73 3.79 12.9M
2021-02-18 3.60 3.77 3.59 3.77 14.8M
2021-02-10 3.59 3.72 3.53 3.57 12.0M
2021-02-09 3.43 3.66 3.40 3.63 15.7M
2021-02-08 3.45 3.55 3.43 3.44 9.8M
2021-02-05 3.49 3.65 3.43 3.50 17.8M
2021-02-04 3.35 3.69 3.33 3.51 27.8M
2021-02-03 3.26 3.46 3.20 3.35 16.6M
2021-02-02 3.31 3.39 3.24 3.28 18.4M
2021-02-01 2.90 3.31 2.90 3.31 17.1M
2021-01-29 3.03 3.08 2.97 3.01 6.7M
2021-01-28 2.90 3.07 2.89 3.06 7.0M
2021-01-27 3.16 3.19 3.04 3.05 7.8M
2021-01-26 3.15 3.16 2.99 3.02 11.7M
2021-01-25 3.18 3.29 3.13 3.20 10.1M
2021-01-22 3.21 3.38 3.16 3.25 12.9M
2021-01-21 3.22 3.28 3.18 3.23 9.9M
2021-01-20 3.25 3.33 3.18 3.22 11.3M
2021-01-19 3.20 3.36 3.13 3.26 18.1M
2021-01-18 3.22 3.27 3.15 3.21 19.8M
2021-01-15 3.15 3.46 3.10 3.34 33.3M
2021-01-14 2.86 3.15 2.78 3.15 14.4M
2021-01-13 2.94 2.95 2.82 2.86 10.5M
2021-01-12 2.99 3.03 2.93 2.96 6.6M
2021-01-11 3.13 3.14 3.00 3.00 11.6M
2021-01-08 3.15 3.16 3.03 3.13 11.2M
2021-01-07 3.23 3.35 3.17 3.22 15.3M
2021-01-06 3.24 3.24 3.15 3.19 9.0M
2021-01-05 3.29 3.31 3.19 3.23 9.9M
2021-01-04 3.22 3.28 3.17 3.28 10.3M