Goworld A

000823
🏛️ china →
13.65
Last Update: 2025-09-26
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 13.68 13.75 13.55 13.62 8.1M
2021-12-30 13.26 13.79 13.26 13.68 17.8M
2021-12-29 13.42 13.46 13.17 13.35 10.5M
2021-12-28 13.40 13.65 13.28 13.42 12.3M
2021-12-27 13.49 13.70 13.25 13.34 17.3M
2021-12-24 12.97 13.53 12.94 13.40 22.9M
2021-12-23 12.96 13.10 12.82 12.97 13.4M
2021-12-22 12.59 13.14 12.53 12.91 19.5M
2021-12-21 12.49 12.63 12.46 12.54 6.5M
2021-12-20 12.64 12.80 12.44 12.45 7.2M
2021-12-17 12.86 12.93 12.62 12.62 8.1M
2021-12-16 12.89 12.95 12.77 12.86 7.4M
2021-12-15 12.94 13.21 12.83 12.89 11.4M
2021-12-14 12.83 13.00 12.75 12.96 7.9M
2021-12-13 12.87 13.04 12.68 12.89 11.2M
2021-12-10 12.89 12.97 12.70 12.75 8.3M
2021-12-09 12.95 13.12 12.85 12.94 9.7M
2021-12-08 12.87 13.02 12.78 12.95 7.7M
2021-12-07 13.23 13.29 12.65 12.80 14.6M
2021-12-06 13.64 13.64 13.13 13.21 10.6M
2021-12-03 13.33 13.66 13.23 13.44 15.7M
2021-12-02 13.75 13.75 13.00 13.23 21.1M
2021-12-01 13.88 14.02 13.65 13.75 10.8M
2021-11-30 13.81 14.20 13.70 13.88 15.3M
2021-11-29 13.58 13.83 13.56 13.69 12.7M
2021-11-26 13.76 14.07 13.60 13.84 17.4M
2021-11-25 14.10 14.33 13.87 13.89 16.1M
2021-11-24 14.01 14.47 13.97 14.20 18.6M
2021-11-23 13.96 14.38 13.87 13.99 14.8M
2021-11-22 14.04 14.27 13.82 14.06 17.7M
2021-11-19 13.65 14.12 13.63 14.00 16.9M
2021-11-18 13.77 14.05 13.69 13.73 15.1M
2021-11-17 13.76 13.91 13.54 13.85 17.1M
2021-11-16 13.75 14.03 13.62 13.72 16.3M
2021-11-15 14.15 14.33 13.53 13.69 24.2M
2021-11-12 13.31 14.18 13.28 13.95 29.7M
2021-11-11 13.20 13.54 13.05 13.34 19.4M
2021-11-10 13.04 13.43 12.95 13.20 17.3M
2021-11-09 12.93 13.17 12.88 13.06 18.3M
2021-11-08 13.20 13.20 12.73 12.93 22.4M
2021-11-05 12.78 13.32 12.73 13.14 33.9M
2021-11-04 12.62 12.86 12.52 12.73 26.6M
2021-11-03 12.29 12.78 12.03 12.62 36.2M
2021-11-02 12.74 13.15 12.20 12.28 56.5M
2021-11-01 11.35 12.38 11.33 12.38 37.5M
2021-10-29 11.20 11.26 11.01 11.25 11.4M
2021-10-28 11.00 11.24 10.85 11.14 20.6M
2021-10-27 10.77 10.77 10.44 10.54 3.9M
2021-10-26 10.55 10.84 10.53 10.76 5.5M
2021-10-25 10.49 10.57 10.40 10.57 3.3M
2021-10-22 10.61 10.68 10.45 10.47 3.9M
2021-10-21 10.66 10.74 10.61 10.62 3.1M
2021-10-20 10.76 10.76 10.61 10.65 3.1M
2021-10-19 10.70 10.76 10.69 10.73 3.3M
2021-10-18 10.69 10.72 10.59 10.70 2.7M
2021-10-15 10.65 10.75 10.63 10.68 3.4M
2021-10-14 10.70 10.71 10.61 10.64 2.1M
2021-10-13 10.63 10.71 10.41 10.70 2.9M
2021-10-12 10.66 10.75 10.41 10.55 3.2M
2021-10-11 10.70 10.80 10.68 10.71 2.4M
2021-10-08 10.60 10.76 10.58 10.73 3.5M
2021-09-30 10.38 10.52 10.35 10.49 3.2M
2021-09-29 10.40 10.52 10.30 10.31 4.8M
2021-09-28 10.44 10.55 10.40 10.47 4.3M
2021-09-27 10.89 11.02 10.30 10.47 9.8M
2021-09-24 11.21 11.25 10.88 10.88 6.5M
2021-09-23 11.17 11.28 11.14 11.21 5.7M
2021-09-22 10.99 11.13 10.89 11.13 7.1M
2021-09-17 11.45 11.45 10.98 11.14 10.9M
2021-09-16 11.56 11.75 11.35 11.38 10.6M
2021-09-15 11.62 11.67 11.52 11.58 8.2M
2021-09-14 11.93 11.98 11.62 11.69 11.1M
2021-09-13 11.90 12.07 11.78 11.91 11.7M
2021-09-10 11.84 12.06 11.78 11.91 16.4M
2021-09-09 11.84 11.91 11.71 11.83 9.5M
2021-09-08 11.71 11.87 11.62 11.86 13.0M
2021-09-07 11.59 11.72 11.52 11.69 8.4M
2021-09-06 11.44 11.59 11.38 11.59 8.9M
2021-09-03 11.33 11.51 11.33 11.47 8.5M
2021-09-02 11.46 11.46 11.22 11.39 9.9M
2021-09-01 11.44 11.52 11.32 11.48 9.8M
2021-08-31 11.67 11.69 11.31 11.44 13.3M
2021-08-30 11.71 11.98 11.62 11.63 14.9M
2021-08-27 11.72 11.75 11.37 11.57 12.4M
2021-08-26 11.81 11.90 11.76 11.79 9.4M
2021-08-25 11.80 11.90 11.71 11.80 9.5M
2021-08-24 11.78 11.90 11.74 11.83 9.4M
2021-08-23 11.44 11.84 11.44 11.81 11.2M
2021-08-20 11.42 11.52 11.31 11.47 6.7M
2021-08-19 11.39 11.55 11.36 11.48 6.7M
2021-08-18 11.34 11.47 11.28 11.47 8.3M
2021-08-17 11.78 11.98 11.35 11.41 13.5M
2021-08-16 11.65 11.79 11.65 11.69 8.3M
2021-08-13 11.80 11.81 11.61 11.70 12.2M
2021-08-12 11.81 12.08 11.81 11.86 11.9M
2021-08-11 11.88 11.92 11.68 11.87 14.6M
2021-08-10 11.85 12.13 11.85 11.96 18.0M
2021-08-09 11.80 11.95 11.67 11.94 12.8M
2021-08-06 11.63 11.91 11.58 11.88 14.6M
2021-08-05 11.82 11.88 11.61 11.63 11.6M
2021-08-04 11.59 11.93 11.59 11.82 13.9M
2021-08-03 11.93 11.93 11.52 11.59 19.0M
2021-08-02 11.86 11.99 11.67 11.97 21.2M
2021-07-30 11.71 11.91 11.53 11.81 20.0M
2021-07-29 11.20 11.75 11.16 11.66 23.0M
2021-07-28 11.51 11.59 10.71 11.04 22.5M
2021-07-27 11.17 12.05 11.07 11.54 34.9M
2021-07-26 11.31 11.49 10.98 11.06 12.8M
2021-07-23 11.57 11.58 11.33 11.35 9.5M
2021-07-22 11.32 11.64 11.31 11.59 14.1M
2021-07-21 11.43 11.47 11.29 11.36 9.9M
2021-07-20 11.25 11.41 11.20 11.39 6.6M
2021-07-19 11.22 11.43 11.20 11.43 8.5M
2021-07-16 11.38 11.52 11.28 11.30 9.8M
2021-07-15 11.35 11.47 11.15 11.39 11.7M
2021-07-14 11.56 11.67 11.40 11.49 11.7M
2021-07-13 11.76 11.77 11.50 11.64 15.6M
2021-07-12 11.47 11.77 11.38 11.77 21.2M
2021-07-09 11.17 11.62 11.15 11.48 19.5M
2021-07-08 11.06 11.29 11.01 11.24 14.4M
2021-07-07 10.99 11.07 10.88 11.05 8.0M
2021-07-06 11.00 11.15 10.88 11.04 9.2M
2021-07-05 10.91 11.12 10.85 11.12 8.6M
2021-07-02 10.91 11.17 10.81 10.87 10.1M
2021-07-01 11.31 11.31 10.90 10.91 11.9M
2021-06-30 10.87 11.54 10.86 11.23 19.0M
2021-06-29 11.07 11.16 10.83 10.84 8.8M
2021-06-28 11.09 11.27 11.07 11.12 8.9M
2021-06-25 11.08 11.20 10.90 11.08 10.1M
2021-06-24 11.17 11.34 11.06 11.11 12.2M
2021-06-23 10.93 11.27 10.85 11.24 17.4M
2021-06-22 11.06 11.06 10.88 10.96 6.9M
2021-06-21 10.93 11.02 10.86 11.01 7.8M
2021-06-18 10.90 10.97 10.82 10.95 8.1M
2021-06-17 10.59 10.92 10.55 10.92 13.1M
2021-06-16 10.63 10.75 10.53 10.58 7.6M
2021-06-15 10.62 10.72 10.52 10.62 6.1M
2021-06-11 10.90 10.91 10.59 10.62 9.6M
2021-06-10 10.90 10.99 10.80 10.93 8.8M
2021-06-09 11.13 11.17 10.88 10.96 9.8M
2021-06-08 10.86 11.08 10.74 11.05 15.3M
2021-06-07 10.83 10.94 10.68 10.84 13.9M
2021-06-04 10.52 10.89 10.48 10.83 14.4M
2021-06-03 10.51 10.64 10.48 10.52 4.8M
2021-06-02 10.67 10.67 10.43 10.48 6.4M
2021-06-01 10.57 10.68 10.46 10.68 6.6M
2021-05-31 10.52 10.60 10.51 10.57 4.9M
2021-05-28 10.64 10.67 10.50 10.52 6.2M
2021-05-27 10.50 10.76 10.47 10.69 8.9M
2021-05-26 10.53 10.64 10.49 10.50 6.1M
2021-05-25 10.43 10.53 10.35 10.51 6.2M
2021-05-24 10.31 10.41 10.27 10.40 3.4M
2021-05-21 10.38 10.44 10.31 10.33 3.0M
2021-05-20 10.32 10.41 10.29 10.38 3.6M
2021-05-19 10.36 10.43 10.31 10.40 4.4M
2021-05-18 10.42 10.54 10.36 10.37 4.7M
2021-05-17 10.49 10.58 10.43 10.46 5.1M
2021-05-14 10.37 10.49 10.33 10.49 4.9M
2021-05-13 10.32 10.47 10.30 10.37 3.6M
2021-05-12 10.29 10.43 10.20 10.41 4.2M
2021-05-11 10.25 10.35 10.18 10.31 4.5M
2021-05-10 10.46 10.49 10.26 10.28 6.0M
2021-05-07 10.47 10.58 10.38 10.44 5.1M
2021-05-06 10.52 10.60 10.43 10.45 4.8M
2021-04-30 10.74 10.79 10.46 10.55 7.8M
2021-04-29 10.60 10.82 10.57 10.74 7.7M
2021-04-28 10.45 10.65 10.37 10.63 5.5M
2021-04-27 10.53 10.60 10.30 10.48 6.3M
2021-04-26 10.61 10.72 10.50 10.52 7.0M
2021-04-23 10.75 10.78 10.53 10.57 6.9M
2021-04-22 10.72 10.83 10.65 10.81 6.4M
2021-04-21 10.68 10.74 10.58 10.67 7.2M
2021-04-20 10.88 10.92 10.72 10.74 11.4M
2021-04-19 10.68 11.05 10.60 10.98 16.4M
2021-04-16 10.66 10.72 10.52 10.68 9.3M
2021-04-15 10.45 10.75 10.43 10.61 14.0M
2021-04-14 10.22 10.57 10.22 10.48 13.5M
2021-04-13 10.31 10.66 10.24 10.26 16.2M
2021-04-12 10.27 10.32 9.98 10.00 6.8M
2021-04-09 10.19 10.34 10.11 10.27 8.3M
2021-04-08 10.12 10.22 10.08 10.14 4.9M
2021-04-07 10.17 10.17 10.05 10.15 4.7M
2021-04-06 10.05 10.24 10.03 10.17 8.1M
2021-04-02 9.84 10.03 9.82 10.03 6.2M
2021-04-01 9.76 9.86 9.76 9.83 2.9M
2021-03-31 9.79 9.84 9.71 9.78 3.2M
2021-03-30 10.05 10.08 9.83 9.84 5.1M
2021-03-29 10.00 10.15 9.99 10.04 4.4M
2021-03-26 9.95 10.04 9.90 9.99 4.0M
2021-03-25 10.03 10.05 9.87 9.92 4.0M
2021-03-24 10.01 10.13 9.96 10.00 3.9M
2021-03-23 10.10 10.17 10.01 10.05 4.9M
2021-03-22 9.90 10.12 9.90 10.09 5.4M
2021-03-19 9.82 10.03 9.80 9.92 4.1M
2021-03-18 10.01 10.01 9.89 9.94 5.1M
2021-03-17 9.87 10.01 9.75 10.00 6.9M
2021-03-16 9.73 9.86 9.68 9.86 5.4M
2021-03-15 9.75 9.79 9.63 9.71 3.7M
2021-03-12 9.77 9.89 9.65 9.78 4.0M
2021-03-11 9.56 9.85 9.54 9.81 5.7M
2021-03-10 9.83 9.85 9.55 9.56 4.6M
2021-03-09 10.09 10.11 9.51 9.75 8.5M
2021-03-08 10.13 10.36 10.05 10.11 8.9M
2021-03-05 9.98 10.13 9.95 10.09 5.0M
2021-03-04 10.10 10.20 9.98 10.01 6.3M
2021-03-03 10.00 10.19 9.95 10.16 6.3M
2021-03-02 10.10 10.12 9.94 10.00 5.1M
2021-03-01 9.95 10.14 9.93 10.07 6.7M
2021-02-26 9.81 9.95 9.76 9.90 4.1M
2021-02-25 9.95 10.01 9.85 9.88 4.4M
2021-02-24 9.88 10.07 9.86 9.93 6.3M
2021-02-23 9.95 10.04 9.78 9.82 6.3M
2021-02-22 10.01 10.21 10.00 10.00 11.2M
2021-02-19 9.70 9.97 9.60 9.96 7.6M
2021-02-18 9.51 9.74 9.51 9.67 5.7M
2021-02-10 9.40 9.47 9.35 9.42 4.0M
2021-02-09 9.15 9.43 9.15 9.43 5.5M
2021-02-08 9.17 9.24 9.12 9.14 3.8M
2021-02-05 9.34 9.40 9.11 9.17 5.0M
2021-02-04 9.24 9.38 9.08 9.31 8.2M
2021-02-03 9.61 9.62 9.24 9.31 8.3M
2021-02-02 9.89 9.93 9.50 9.63 8.4M
2021-02-01 9.86 9.97 9.79 9.88 4.0M
2021-01-29 10.14 10.18 9.66 9.85 7.0M
2021-01-28 10.12 10.22 10.07 10.08 4.7M
2021-01-27 10.21 10.30 10.09 10.24 4.2M
2021-01-26 10.35 10.46 10.17 10.21 6.9M
2021-01-25 10.97 10.97 10.34 10.38 14.4M
2021-01-22 11.33 11.33 10.94 10.95 10.3M
2021-01-21 11.38 11.45 11.24 11.33 6.9M
2021-01-20 11.37 11.50 11.26 11.36 5.8M
2021-01-19 11.48 11.51 11.35 11.37 5.7M
2021-01-18 11.30 11.55 11.24 11.48 8.5M
2021-01-15 11.42 11.43 11.22 11.33 6.8M
2021-01-14 11.10 11.54 11.08 11.45 13.1M
2021-01-13 11.27 11.28 10.97 11.10 8.1M
2021-01-12 11.05 11.35 10.89 11.27 8.6M
2021-01-11 11.00 11.31 10.97 11.08 8.0M
2021-01-08 10.98 11.23 10.89 11.05 6.8M
2021-01-07 11.31 11.36 10.88 10.95 10.6M
2021-01-06 11.62 11.66 11.26 11.28 8.5M
2021-01-05 11.57 11.72 11.50 11.64 7.7M
2021-01-04 11.44 11.72 11.35 11.63 10.5M