Guangzhou Jiacheng

603535
🏛️ china →
11.66
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
2022-12-30 12.07 12.13 11.87 12.07 2.8M
2022-12-29 12.06 12.32 11.82 12.07 2.9M
2022-12-28 12.18 12.20 11.73 11.99 3.0M
2022-12-27 11.62 12.34 11.62 12.22 3.5M
2022-12-26 11.68 11.74 11.47 11.54 1.8M
2022-12-23 11.50 11.90 11.49 11.62 2.1M
2022-12-22 12.09 12.27 11.80 11.89 2.3M
2022-12-21 12.35 12.39 12.03 12.07 1.5M
2022-12-20 12.16 12.46 12.03 12.28 2.2M
2022-12-19 12.91 12.91 12.18 12.31 4.7M
2022-12-16 12.58 13.07 12.40 12.97 4.9M
2022-12-15 12.57 12.81 12.42 12.72 3.3M
2022-12-14 12.57 12.80 12.51 12.60 2.4M
2022-12-13 12.63 12.78 12.57 12.70 2.5M
2022-12-12 12.94 12.95 12.61 12.62 4.3M
2022-12-09 13.53 13.53 12.94 13.04 7.4M
2022-12-08 12.94 13.78 12.57 13.53 9.3M
2022-12-07 12.43 12.74 12.37 12.74 2.7M
2022-12-06 12.40 12.43 12.24 12.41 1.3M
2022-12-05 12.30 12.39 11.99 12.35 1.8M
2022-12-02 12.16 12.31 12.09 12.16 1.2M
2022-12-01 12.04 12.23 11.93 12.22 2.2M
2022-11-30 11.94 11.96 11.87 11.93 0.8M
2022-11-29 11.87 11.97 11.76 11.95 1.4M
2022-11-28 11.71 11.93 11.35 11.89 1.8M
2022-11-25 11.82 11.95 11.78 11.80 1.2M
2022-11-24 11.93 12.04 11.76 11.82 1.5M
2022-11-23 12.10 12.25 11.81 11.89 2.2M
2022-11-22 11.63 12.43 11.59 12.16 3.9M
2022-11-21 11.81 11.81 11.52 11.66 1.2M
2022-11-18 11.98 12.07 11.69 11.75 1.3M
2022-11-17 12.04 12.11 11.82 11.89 1.1M
2022-11-16 12.20 12.33 11.97 12.04 1.5M
2022-11-15 12.03 12.22 12.00 12.16 2.0M
2022-11-14 12.21 12.37 12.03 12.08 2.0M
2022-11-11 12.44 12.63 12.20 12.21 2.0M
2022-11-10 12.39 12.40 12.17 12.30 1.1M
2022-11-09 12.48 12.51 12.33 12.37 0.9M
2022-11-08 12.59 12.79 12.41 12.48 1.2M
2022-11-07 12.18 12.64 12.18 12.59 1.9M
2022-11-04 12.22 12.30 11.95 12.28 1.4M
2022-11-03 11.97 12.10 11.91 12.05 1.1M
2022-11-02 12.26 12.26 11.93 11.97 1.2M
2022-11-01 11.59 12.08 11.58 12.03 2.0M
2022-10-31 11.45 11.71 10.85 11.59 1.5M
2022-10-28 12.20 12.20 11.42 11.45 1.8M
2022-10-27 12.28 12.40 12.10 12.14 1.4M
2022-10-26 12.28 12.32 11.99 12.12 1.5M
2022-10-25 12.16 12.32 11.97 12.17 1.2M
2022-10-24 12.50 12.64 12.04 12.26 1.6M
2022-10-21 12.79 12.79 12.51 12.60 1.0M
2022-10-20 12.63 12.82 12.51 12.64 1.3M
2022-10-19 12.69 12.86 12.50 12.63 1.4M
2022-10-18 12.54 13.03 12.53 12.70 2.5M
2022-10-17 12.55 12.61 12.41 12.56 1.3M
2022-10-14 12.38 12.58 12.34 12.48 1.5M
2022-10-13 12.05 12.45 11.97 12.24 1.9M
2022-10-12 11.65 12.14 11.54 11.96 2.3M
2022-10-11 11.73 11.78 11.37 11.66 1.0M
2022-10-10 11.89 11.99 11.54 11.72 1.7M
2022-09-30 12.20 12.34 11.82 11.87 1.8M
2022-09-29 12.39 12.43 12.10 12.10 1.3M
2022-09-28 12.57 12.58 12.16 12.31 1.7M
2022-09-27 12.21 12.53 12.20 12.51 2.0M
2022-09-26 12.60 12.60 12.09 12.21 1.8M
2022-09-23 13.06 13.10 12.54 12.66 1.2M
2022-09-22 12.97 13.04 12.87 12.93 0.9M
2022-09-21 12.97 13.12 12.84 13.07 0.8M
2022-09-20 12.94 13.21 12.86 13.03 0.9M
2022-09-19 13.03 13.03 12.76 12.90 1.2M
2022-09-16 13.03 13.36 13.00 13.03 1.2M
2022-09-15 13.57 13.74 13.18 13.37 2.0M
2022-09-14 13.60 13.67 13.36 13.66 1.5M
2022-09-13 13.78 13.81 13.56 13.64 1.4M
2022-09-09 13.80 13.98 13.57 13.66 2.2M
2022-09-08 13.72 14.09 13.65 14.05 3.0M
2022-09-07 13.61 13.84 13.54 13.62 1.3M
2022-09-06 13.77 13.77 13.51 13.62 1.1M
2022-09-05 13.80 13.82 13.50 13.64 1.6M
2022-09-02 13.51 13.91 13.40 13.80 3.2M
2022-09-01 14.19 14.19 13.37 13.37 6.4M
2022-08-31 15.11 15.12 14.59 14.86 5.3M
2022-08-30 15.37 15.46 14.84 15.07 3.8M
2022-08-29 14.47 15.14 14.36 15.13 3.0M
2022-08-26 15.01 15.14 14.72 14.76 1.4M
2022-08-25 15.03 15.06 14.64 14.98 2.0M
2022-08-24 15.78 15.87 14.72 14.87 5.5M
2022-08-23 15.88 16.05 15.70 15.74 2.2M
2022-08-22 15.93 16.05 15.86 15.91 1.0M
2022-08-19 16.18 16.26 15.93 15.93 1.4M
2022-08-18 16.24 16.27 16.06 16.19 1.5M
2022-08-17 16.30 16.30 16.00 16.24 1.1M
2022-08-16 16.22 16.32 16.10 16.18 1.3M
2022-08-15 16.03 16.20 15.78 16.17 1.6M
2022-08-12 16.22 16.22 15.89 16.01 1.4M
2022-08-11 16.35 16.39 16.01 16.02 2.1M
2022-08-10 16.05 16.41 15.88 16.25 2.4M
2022-08-09 15.80 16.56 15.66 16.07 3.4M
2022-08-08 23.04 23.48 22.82 23.39 1.3M
2022-08-05 23.00 23.30 22.71 23.04 1.1M
2022-08-04 22.35 23.30 22.10 22.94 2.8M
2022-08-03 21.99 22.41 21.71 21.88 2.0M
2022-08-02 23.14 23.14 21.67 21.90 2.5M
2022-08-01 23.02 23.32 22.82 23.14 1.0M
2022-07-29 22.81 23.39 22.74 23.02 1.5M
2022-07-28 22.76 23.58 22.74 22.82 1.7M
2022-07-27 22.64 23.42 22.11 22.74 2.1M
2022-07-26 22.22 22.50 21.78 22.40 1.4M
2022-07-25 22.37 23.50 22.16 22.29 1.8M
2022-07-22 22.84 22.98 22.25 22.50 1.0M
2022-07-21 23.29 23.41 22.60 22.73 1.5M
2022-07-20 22.97 23.77 22.80 23.29 1.7M
2022-07-19 23.50 23.77 22.62 22.93 2.4M
2022-07-18 22.10 23.50 21.88 23.16 5.0M
2022-07-15 22.06 23.22 20.93 22.06 4.8M
2022-07-14 20.71 22.32 20.71 22.06 2.4M
2022-07-13 21.12 21.26 20.71 20.74 1.5M
2022-07-12 21.55 21.70 21.00 21.00 1.5M
2022-07-11 21.63 21.84 21.04 21.59 2.1M
2022-07-08 20.89 22.06 20.89 21.62 2.4M
2022-07-07 21.54 21.54 20.48 20.74 1.8M
2022-07-06 21.42 21.59 20.90 21.04 1.4M
2022-07-05 21.93 21.93 21.10 21.28 2.2M
2022-07-04 22.37 22.62 21.39 21.77 3.4M
2022-07-01 21.25 22.83 21.10 22.30 5.6M
2022-06-30 20.28 21.21 20.28 21.03 2.5M
2022-06-29 20.69 20.86 20.28 20.39 2.0M
2022-06-28 19.72 20.95 19.65 20.69 3.9M
2022-06-27 20.35 20.46 19.66 19.72 2.5M
2022-06-24 19.16 20.56 19.16 20.06 3.0M
2022-06-23 19.10 19.44 19.10 19.24 1.8M
2022-06-22 19.22 19.52 19.10 19.24 1.8M
2022-06-21 19.50 19.50 18.95 19.22 2.0M
2022-06-20 20.00 20.76 19.21 19.51 2.7M
2022-06-17 19.31 20.17 19.25 20.00 3.0M
2022-06-16 19.04 19.48 19.04 19.30 1.8M
2022-06-15 21.34 21.34 19.26 19.26 5.9M
2022-06-14 19.88 19.88 17.97 19.71 1.9M
2022-06-13 20.00 20.47 19.45 19.86 2.7M
2022-06-10 20.06 20.23 19.86 20.12 1.2M
2022-06-09 20.28 20.61 20.04 20.06 1.7M
2022-06-08 20.52 20.76 19.97 20.35 3.0M
2022-06-07 20.46 20.79 20.28 20.55 2.3M
2022-06-06 20.69 20.79 20.23 20.48 1.8M
2022-06-02 20.48 20.86 20.43 20.71 2.0M
2022-06-01 20.41 20.76 20.08 20.66 2.8M
2022-05-31 19.97 20.69 19.79 20.45 3.8M
2022-05-30 20.66 20.96 19.91 20.08 5.1M
2022-05-27 19.90 21.25 19.83 20.84 8.6M
2022-05-26 18.77 20.41 18.59 20.41 9.9M
2022-05-25 18.02 18.75 17.84 18.55 2.1M
2022-05-24 18.04 18.23 17.77 17.79 2.4M
2022-05-23 17.43 18.26 17.26 18.06 3.4M
2022-05-20 17.17 17.57 17.10 17.43 1.3M
2022-05-19 17.15 17.30 16.90 17.10 1.4M
2022-05-18 17.36 17.72 17.30 17.37 1.2M
2022-05-17 17.49 17.50 17.10 17.48 1.0M
2022-05-16 17.37 17.62 17.25 17.50 1.5M
2022-05-13 17.53 17.64 17.08 17.39 1.7M
2022-05-12 17.66 17.92 17.12 17.37 2.7M
2022-05-11 16.86 18.23 16.77 17.80 4.6M
2022-05-10 16.41 16.94 16.15 16.83 1.5M
2022-05-09 16.41 17.06 16.41 16.59 1.7M
2022-05-06 16.24 16.62 15.90 16.41 1.8M
2022-05-05 15.76 16.64 15.69 16.45 2.6M
2022-04-29 15.17 16.12 14.90 15.90 3.6M
2022-04-28 16.15 16.21 14.90 15.05 2.7M
2022-04-27 15.07 15.72 14.64 15.66 2.5M
2022-04-26 16.31 16.50 15.39 15.63 3.3M
2022-04-25 17.25 17.28 15.87 16.04 3.7M
2022-04-22 17.52 17.79 17.14 17.50 2.4M
2022-04-21 18.01 18.40 17.49 17.51 2.7M
2022-04-20 18.19 18.69 18.09 18.27 3.8M
2022-04-19 18.37 19.30 18.03 18.10 4.3M
2022-04-18 17.61 18.81 16.89 18.41 5.3M
2022-04-15 19.10 19.16 17.39 17.61 7.8M
2022-04-14 20.23 20.48 19.23 19.26 9.6M
2022-04-13 20.82 22.76 20.30 20.30 10.5M
2022-04-12 21.38 21.38 20.00 20.82 8.5M
2022-04-11 21.38 21.41 20.55 21.41 12.7M
2022-04-08 19.10 19.52 18.92 19.46 1.5M
2022-04-07 19.29 20.01 19.03 19.12 2.5M
2022-04-06 18.80 19.66 18.59 19.28 2.2M
2022-04-01 18.99 19.05 18.33 18.58 1.6M
2022-03-31 19.35 19.99 18.99 19.08 4.4M
2022-03-30 17.26 18.97 17.26 18.97 2.2M
2022-03-29 17.01 17.91 16.89 17.25 1.8M
2022-03-28 17.14 17.22 16.58 17.01 0.6M
2022-03-25 16.97 17.37 16.72 17.17 0.7M
2022-03-24 17.44 17.44 16.90 16.95 0.7M
2022-03-23 17.41 17.46 17.24 17.37 0.5M
2022-03-22 17.43 17.60 17.16 17.50 0.9M
2022-03-21 18.23 18.23 17.32 17.55 1.1M
2022-03-18 17.21 18.15 17.21 18.07 1.7M
2022-03-17 16.79 17.46 16.79 17.20 1.3M
2022-03-16 16.90 17.15 16.00 16.69 2.5M
2022-03-15 18.03 18.06 16.57 16.69 2.1M
2022-03-14 19.31 19.31 18.08 18.14 1.8M
2022-03-11 18.62 19.22 18.30 19.13 2.5M
2022-03-10 19.30 19.66 18.62 18.75 2.2M
2022-03-09 19.04 19.68 17.59 19.06 1.6M
2022-03-08 19.70 19.94 19.32 19.52 1.8M
2022-03-07 20.52 20.69 19.66 19.74 2.0M
2022-03-04 20.45 20.96 20.26 20.71 1.9M
2022-03-03 20.28 20.86 20.28 20.47 1.7M
2022-03-02 20.55 20.55 20.16 20.33 1.9M
2022-03-01 19.30 20.58 18.97 20.57 4.3M
2022-02-28 19.16 19.35 18.63 19.31 1.2M
2022-02-25 18.86 19.83 18.70 19.19 3.1M
2022-02-24 18.20 19.12 18.06 18.70 4.2M
2022-02-23 18.12 18.24 17.89 18.21 1.2M
2022-02-22 18.48 18.60 17.88 18.03 1.1M
2022-02-21 18.08 18.61 18.03 18.56 1.3M
2022-02-18 18.13 18.27 17.90 18.08 0.6M
2022-02-17 17.94 18.29 17.72 18.25 1.3M
2022-02-16 17.73 17.88 17.31 17.87 1.5M
2022-02-15 18.26 18.27 17.43 17.73 2.6M
2022-02-14 18.79 19.09 17.95 18.18 1.3M
2022-02-11 18.94 18.94 18.56 18.84 0.6M
2022-02-10 18.90 19.14 18.79 18.88 0.6M
2022-02-09 19.19 19.38 18.71 18.97 0.9M
2022-02-08 18.83 19.19 18.65 19.13 0.8M
2022-02-07 18.26 18.76 18.25 18.69 0.8M
2022-01-28 18.14 18.55 17.77 18.18 0.8M
2022-01-27 18.30 18.39 17.95 18.14 0.7M
2022-01-26 18.19 18.39 17.24 18.23 0.7M
2022-01-25 19.07 19.07 18.07 18.14 1.0M
2022-01-24 18.72 19.01 18.69 18.92 0.9M
2022-01-21 19.23 19.27 18.83 19.00 1.0M
2022-01-20 19.20 19.54 18.90 19.17 1.0M
2022-01-19 19.51 19.63 19.14 19.35 1.2M
2022-01-18 19.86 19.86 19.40 19.43 1.3M
2022-01-17 20.01 20.32 19.70 19.77 1.9M
2022-01-14 20.61 20.67 20.14 20.15 1.1M
2022-01-13 20.86 20.86 20.50 20.57 1.0M
2022-01-12 20.75 21.02 20.45 20.72 0.8M
2022-01-11 20.55 21.03 20.49 20.61 1.1M
2022-01-10 20.47 20.57 20.08 20.49 0.8M
2022-01-07 20.76 20.95 20.28 20.39 1.5M
2022-01-06 20.76 21.28 20.59 20.73 2.1M
2022-01-05 21.16 21.49 20.83 20.88 1.3M
2022-01-04 20.90 21.20 20.81 21.08 1.0M