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
2023-12-29 19.70 20.18 19.56 19.94 38.8M
2023-12-28 20.48 20.58 19.71 19.94 58.5M
2023-12-27 21.89 22.15 20.10 20.37 94.2M
2023-12-26 19.60 21.52 19.56 21.52 69.7M
2023-12-25 19.00 20.75 18.99 19.56 52.3M
2023-12-22 21.30 21.45 19.61 20.18 60.9M
2023-12-21 21.34 21.56 20.47 21.13 52.7M
2023-12-20 21.20 21.80 21.03 21.32 63.6M
2023-12-19 21.16 21.70 20.58 21.02 62.0M
2023-12-18 21.03 22.30 20.91 21.25 95.9M
2023-12-15 23.01 23.23 21.06 21.07 107.0M
2023-12-14 23.86 24.32 21.69 23.40 145.1M
2023-12-13 21.52 23.86 21.50 23.86 106.9M
2023-12-12 23.96 24.30 21.69 21.69 95.5M
2023-12-11 24.05 24.51 23.26 24.10 93.6M
2023-12-08 21.47 23.66 21.47 23.66 82.2M
2023-12-07 22.00 22.32 20.52 21.51 96.7M
2023-12-06 21.78 22.50 20.95 22.12 134.3M
2023-12-05 19.79 21.12 19.69 21.12 90.4M
2023-12-04 17.31 19.20 17.16 19.20 75.3M
2023-12-01 17.29 17.62 17.16 17.45 50.4M
2023-11-30 17.54 17.86 16.94 17.16 68.1M
2023-11-29 17.52 18.06 17.33 17.70 64.7M
2023-11-28 17.77 18.37 17.12 17.81 107.0M
2023-11-27 18.30 19.29 17.51 17.80 162.9M
2023-11-24 15.92 17.93 15.88 17.93 116.2M
2023-11-23 15.25 16.30 15.05 16.30 138.7M
2023-11-22 14.66 15.05 14.66 14.82 44.8M
2023-11-21 14.83 15.12 14.57 14.75 55.9M
2023-11-20 15.03 15.20 14.68 14.81 65.3M
2023-11-17 14.67 15.28 14.15 15.03 94.5M
2023-11-16 14.55 15.44 14.52 14.60 91.4M
2023-11-15 14.33 15.05 13.30 14.82 156.5M
2023-11-14 12.60 13.97 12.60 13.97 115.9M
2023-11-13 12.78 13.06 12.46 12.70 73.3M
2023-11-10 11.96 13.50 11.73 13.00 102.0M
2023-11-09 12.27 13.35 12.18 12.45 94.8M
2023-11-08 12.65 12.85 12.35 12.47 55.2M
2023-11-07 12.26 12.58 12.10 12.43 52.1M
2023-11-06 11.88 12.49 11.88 12.30 45.6M
2023-11-03 11.55 11.98 11.53 11.87 44.8M
2023-11-02 12.21 12.40 11.50 11.55 70.9M
2023-11-01 12.80 12.85 11.96 12.43 78.2M
2023-10-31 12.71 13.61 12.55 13.18 90.8M
2023-10-30 12.66 13.18 12.57 12.79 69.9M
2023-10-27 12.82 13.08 12.20 12.62 73.0M
2023-10-26 12.60 13.56 12.45 13.05 98.5M
2023-10-25 11.89 12.98 11.69 12.78 88.5M
2023-10-24 12.28 12.87 11.98 12.13 83.7M
2023-10-23 12.79 12.99 12.08 12.30 68.1M
2023-10-20 12.99 13.20 12.36 13.00 98.2M
2023-10-19 14.42 14.42 13.64 13.64 95.0M
2023-10-18 15.87 16.08 14.18 15.15 198.4M
2023-10-17 14.36 15.75 14.36 15.75 189.6M
2023-10-16 15.20 15.95 13.70 14.32 197.6M
2023-10-13 14.04 14.73 14.04 14.73 123.6M
2023-10-12 12.00 13.39 11.79 13.39 125.1M
2023-10-11 12.00 12.58 11.92 12.17 113.6M
2023-10-10 13.69 13.94 12.19 12.19 153.9M
2023-10-09 13.38 14.03 13.26 13.54 188.0M
2023-09-28 11.80 12.75 11.45 12.75 105.1M
2023-09-27 10.92 12.11 10.82 11.59 177.0M
2023-09-26 10.85 11.24 10.55 11.01 137.1M
2023-09-25 11.31 11.76 10.70 10.70 183.2M
2023-09-22 13.88 14.30 11.89 11.89 200.3M
2023-09-21 12.51 13.21 12.51 13.21 111.3M
2023-09-20 12.01 12.01 12.01 12.01 10.1M
2023-09-19 13.55 14.70 12.89 13.34 187.7M
2023-09-18 13.65 13.79 12.65 13.52 165.7M
2023-09-15 11.88 12.54 11.83 12.54 65.3M
2023-09-14 10.70 11.40 10.41 11.40 90.2M
2023-09-13 9.69 10.36 9.69 10.36 131.6M
2023-09-12 9.27 9.42 8.57 9.42 71.3M
2023-09-11 7.84 8.56 7.84 8.56 32.8M
2023-09-08 7.81 7.87 7.54 7.78 29.1M
2023-09-07 7.71 8.10 7.63 7.77 41.9M
2023-09-06 7.96 7.99 7.57 7.85 51.3M
2023-09-05 7.90 8.39 7.79 7.96 100.3M
2023-09-04 7.29 7.99 7.26 7.99 101.0M
2023-09-01 7.80 8.22 7.10 7.26 103.3M
2023-08-31 6.85 7.47 6.76 7.47 66.7M
2023-08-30 6.23 6.79 6.17 6.79 69.8M
2023-08-29 6.25 6.35 6.16 6.17 27.5M
2023-08-28 6.43 6.43 6.06 6.30 35.2M
2023-08-25 6.13 6.14 6.00 6.06 22.3M
2023-08-24 5.97 6.10 5.91 6.06 20.7M
2023-08-23 6.03 6.12 5.94 5.96 33.0M
2023-08-22 5.83 6.15 5.83 6.03 54.1M
2023-08-21 5.40 5.98 5.40 5.98 58.1M
2023-08-18 5.98 6.02 5.44 5.44 47.0M
2023-08-17 6.07 6.15 5.90 6.04 29.8M
2023-08-16 5.83 5.93 5.76 5.82 10.7M
2023-08-15 5.83 5.91 5.78 5.87 12.5M
2023-08-14 5.84 5.93 5.75 5.84 14.4M
2023-08-11 5.99 6.13 5.80 5.84 16.2M
2023-08-10 6.05 6.06 5.87 5.92 16.5M
2023-08-09 6.04 6.14 5.93 5.97 28.3M
2023-08-08 5.72 6.26 5.66 6.14 44.6M
2023-08-07 5.65 5.69 5.50 5.69 13.0M
2023-08-04 5.75 5.77 5.62 5.65 20.1M
2023-08-03 5.42 5.90 5.41 5.80 37.0M
2023-08-02 5.43 5.48 5.41 5.44 4.5M
2023-08-01 5.52 5.56 5.45 5.46 6.9M
2023-07-31 5.55 5.65 5.47 5.53 8.7M
2023-07-28 5.49 5.60 5.48 5.55 7.4M
2023-07-27 5.50 5.63 5.48 5.51 7.1M
2023-07-26 5.50 5.55 5.46 5.49 6.4M
2023-07-25 5.48 5.53 5.42 5.49 6.5M
2023-07-24 5.40 5.52 5.34 5.48 7.4M
2023-07-21 5.39 5.46 5.34 5.39 6.2M
2023-07-20 5.39 5.43 5.34 5.35 5.3M
2023-07-19 5.41 5.49 5.34 5.38 6.6M
2023-07-18 5.50 5.54 5.40 5.43 6.2M
2023-07-17 5.49 5.55 5.43 5.50 6.5M
2023-07-14 5.51 5.59 5.47 5.53 9.1M
2023-07-13 5.43 5.57 5.42 5.52 8.7M
2023-07-12 5.55 5.61 5.40 5.42 12.7M
2023-07-11 5.63 5.66 5.45 5.52 17.7M
2023-07-10 5.53 5.65 5.47 5.62 20.6M
2023-07-07 5.49 5.62 5.43 5.55 18.3M
2023-07-06 5.40 5.50 5.34 5.43 18.8M
2023-07-05 5.38 5.53 5.31 5.44 39.4M
2023-07-04 4.90 5.42 4.89 5.42 34.7M
2023-07-03 4.81 4.94 4.79 4.93 8.6M
2023-06-30 4.74 4.82 4.74 4.80 4.9M
2023-06-29 4.70 4.77 4.66 4.74 3.2M
2023-06-28 4.71 4.71 4.64 4.69 2.7M
2023-06-27 4.58 4.70 4.56 4.70 4.8M
2023-06-26 4.67 4.67 4.53 4.54 5.4M
2023-06-21 4.65 4.72 4.62 4.66 4.0M
2023-06-20 4.77 4.79 4.67 4.67 5.9M
2023-06-19 4.80 4.83 4.74 4.74 4.7M
2023-06-16 4.81 4.84 4.77 4.79 5.9M
2023-06-15 4.84 4.84 4.76 4.82 4.2M
2023-06-14 4.77 4.86 4.72 4.82 7.0M
2023-06-13 4.86 4.86 4.77 4.79 6.4M
2023-06-12 4.98 4.99 4.77 4.85 12.4M
2023-06-09 5.16 5.17 4.95 4.96 14.8M
2023-06-08 5.21 5.23 5.11 5.15 5.7M
2023-06-07 5.28 5.30 5.19 5.20 6.1M
2023-06-06 5.37 5.38 5.25 5.27 6.5M
2023-06-05 5.22 5.40 5.18 5.34 10.3M
2023-06-02 5.28 5.30 5.18 5.19 8.5M
2023-06-01 5.37 5.41 5.25 5.28 7.9M
2023-05-31 5.47 5.48 5.37 5.39 7.4M
2023-05-30 5.40 5.51 5.35 5.43 13.5M
2023-05-29 5.10 5.50 5.07 5.43 28.7M
2023-05-26 5.05 5.15 5.00 5.11 5.7M
2023-05-25 5.04 5.09 4.98 5.02 4.9M
2023-05-24 5.09 5.11 5.02 5.05 5.4M
2023-05-23 5.10 5.18 5.09 5.12 4.8M
2023-05-22 5.08 5.15 5.08 5.11 3.4M
2023-05-19 5.07 5.11 5.01 5.10 3.7M
2023-05-18 5.11 5.16 5.04 5.06 4.3M
2023-05-17 5.06 5.12 4.97 5.11 5.9M
2023-05-16 5.07 5.09 5.00 5.07 5.6M
2023-05-15 5.07 5.10 4.97 5.07 6.8M
2023-05-12 5.03 5.15 5.02 5.07 5.3M
2023-05-11 5.13 5.13 5.03 5.05 5.3M
2023-05-10 5.09 5.15 5.01 5.09 5.2M
2023-05-09 5.22 5.24 5.12 5.13 6.6M
2023-05-08 5.27 5.33 5.21 5.22 6.3M
2023-05-05 5.33 5.34 5.24 5.26 7.5M
2023-05-04 5.27 5.35 5.24 5.32 9.8M
2023-04-28 5.23 5.28 5.17 5.25 9.0M
2023-04-27 5.04 5.33 5.04 5.28 13.8M
2023-04-26 4.99 5.10 4.95 5.06 5.4M
2023-04-25 5.18 5.18 4.94 4.97 10.3M
2023-04-24 5.10 5.21 5.08 5.15 7.6M
2023-04-21 5.08 5.16 5.06 5.09 6.1M
2023-04-20 5.23 5.26 5.07 5.09 8.9M
2023-04-19 5.29 5.31 5.22 5.24 6.6M
2023-04-18 5.27 5.33 5.24 5.29 4.6M
2023-04-17 5.27 5.34 5.20 5.29 3.9M
2023-04-14 5.32 5.39 5.26 5.27 5.3M
2023-04-13 5.20 5.30 5.16 5.29 8.8M
2023-04-12 5.18 5.26 5.16 5.19 4.2M
2023-04-11 5.22 5.22 5.13 5.19 4.4M
2023-04-10 5.29 5.31 5.20 5.21 5.3M
2023-04-07 5.27 5.31 5.25 5.30 4.2M
2023-04-06 5.25 5.34 5.22 5.27 5.3M
2023-04-04 5.21 5.27 5.18 5.24 3.9M
2023-04-03 5.21 5.30 5.18 5.21 5.2M
2023-03-31 5.07 5.24 5.06 5.22 6.8M
2023-03-30 5.18 5.22 5.05 5.08 6.4M
2023-03-29 5.26 5.29 5.16 5.20 5.9M
2023-03-28 5.11 5.31 5.11 5.26 10.3M
2023-03-27 5.09 5.15 5.06 5.11 4.7M
2023-03-24 5.17 5.24 5.09 5.11 5.9M
2023-03-23 5.18 5.18 5.12 5.14 4.4M
2023-03-22 5.19 5.23 5.14 5.16 4.6M
2023-03-21 5.12 5.16 5.05 5.15 4.0M
2023-03-20 5.22 5.24 5.01 5.07 8.7M
2023-03-17 5.35 5.36 5.19 5.21 8.0M
2023-03-16 5.37 5.40 5.31 5.32 5.1M
2023-03-15 5.26 5.39 5.23 5.35 6.6M
2023-03-14 5.29 5.36 5.19 5.22 7.3M
2023-03-13 5.30 5.34 5.18 5.27 7.3M
2023-03-10 5.36 5.39 5.26 5.34 6.2M
2023-03-09 5.43 5.45 5.34 5.37 4.9M
2023-03-08 5.43 5.45 5.36 5.40 6.6M
2023-03-07 5.59 5.59 5.40 5.40 9.7M
2023-03-06 5.56 5.63 5.55 5.59 7.4M
2023-03-03 5.55 5.59 5.51 5.55 4.3M
2023-03-02 5.65 5.65 5.54 5.55 6.6M
2023-03-01 5.67 5.70 5.59 5.64 9.0M
2023-02-28 5.48 5.67 5.46 5.67 10.9M
2023-02-27 5.57 5.61 5.45 5.47 6.9M
2023-02-24 5.59 5.60 5.53 5.55 4.7M
2023-02-23 5.66 5.69 5.53 5.58 8.3M
2023-02-22 5.53 5.67 5.50 5.66 9.1M
2023-02-21 5.62 5.68 5.53 5.56 8.2M
2023-02-20 5.57 5.62 5.46 5.62 12.6M
2023-02-17 5.42 5.57 5.38 5.55 11.4M
2023-02-16 5.50 5.58 5.37 5.41 11.2M
2023-02-15 5.60 5.62 5.49 5.50 9.0M
2023-02-14 5.54 5.61 5.52 5.60 6.8M
2023-02-13 5.56 5.56 5.48 5.52 7.2M
2023-02-10 5.49 5.59 5.47 5.53 9.1M
2023-02-09 5.45 5.53 5.42 5.48 8.3M
2023-02-08 5.39 5.48 5.32 5.46 9.8M
2023-02-07 5.32 5.38 5.29 5.36 5.9M
2023-02-06 5.35 5.41 5.32 5.32 6.5M
2023-02-03 5.44 5.47 5.34 5.38 6.3M
2023-02-02 5.43 5.49 5.42 5.44 5.6M
2023-02-01 5.41 5.43 5.33 5.43 7.6M
2023-01-31 5.46 5.47 5.39 5.41 4.0M
2023-01-30 5.55 5.56 5.44 5.46 6.6M
2023-01-20 5.48 5.50 5.42 5.49 4.6M
2023-01-19 5.43 5.45 5.38 5.40 3.2M
2023-01-18 5.43 5.45 5.41 5.42 2.8M
2023-01-17 5.50 5.52 5.42 5.44 3.4M
2023-01-16 5.38 5.53 5.38 5.51 7.9M
2023-01-13 5.32 5.44 5.31 5.38 6.0M
2023-01-12 5.29 5.35 5.28 5.30 4.0M
2023-01-11 5.38 5.38 5.27 5.28 4.3M
2023-01-10 5.42 5.43 5.35 5.36 4.3M
2023-01-09 5.41 5.45 5.34 5.44 5.4M
2023-01-06 5.45 5.48 5.33 5.37 6.0M
2023-01-05 5.52 5.54 5.43 5.43 8.5M
2023-01-04 5.55 5.74 5.42 5.54 14.1M
2023-01-03 5.49 5.72 5.35 5.52 16.3M