Hunan Xiangjia

002982
🏛️ china →
14.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.05 15.07 14.93 15.03 141.1K
09:35 15.03 15.05 14.96 14.96 127.0K
09:40 14.96 14.98 14.95 14.96 84.0K
09:45 14.97 14.97 14.93 14.94 52.4K
09:50 14.93 14.95 14.89 14.90 123.0K
09:55 14.90 14.92 14.86 14.87 92.7K
10:00 14.88 14.88 14.82 14.86 172.5K
10:05 14.85 14.87 14.83 14.83 109.1K
10:10 14.83 14.84 14.83 14.84 67.1K
10:15 14.84 14.84 14.82 14.83 80.4K
10:20 14.83 14.84 14.81 14.82 79.8K
10:25 14.83 14.90 14.82 14.90 75.3K
10:30 14.89 14.92 14.86 14.88 61.3K
10:35 14.87 14.89 14.87 14.87 18.0K
10:40 14.87 14.87 14.85 14.85 21.3K
10:45 14.85 14.87 14.84 14.85 24.2K
10:50 14.85 14.86 14.84 14.84 28.1K
10:55 14.84 14.85 14.83 14.85 72.7K
11:00 14.85 14.87 14.84 14.86 30.3K
11:05 14.86 14.86 14.84 14.85 31.9K
11:10 14.84 14.85 14.84 14.84 13.3K
11:15 14.84 14.88 14.83 14.86 64.7K
11:20 14.86 14.86 14.84 14.84 23.4K
11:25 14.84 14.87 14.83 14.87 58.7K
13:00 14.87 14.87 14.83 14.85 48.9K
13:05 14.85 14.86 14.85 14.86 27.5K
13:10 14.87 14.87 14.85 14.85 18.6K
13:15 14.85 14.86 14.84 14.84 28.4K
13:20 14.84 14.85 14.84 14.85 23.3K
13:25 14.85 14.86 14.84 14.85 25.5K
13:30 14.85 14.85 14.82 14.82 65.9K
13:35 14.81 14.81 14.80 14.81 129.2K
13:40 14.80 14.81 14.79 14.79 100.2K
13:45 14.80 14.81 14.80 14.81 18.0K
13:50 14.81 14.82 14.80 14.82 31.9K
13:55 14.82 14.84 14.82 14.84 12.7K
14:00 14.85 14.85 14.81 14.81 52.0K
14:05 14.83 14.84 14.81 14.83 22.5K
14:10 14.83 14.84 14.83 14.84 14.5K
14:15 14.84 14.84 14.82 14.83 25.8K
14:20 14.82 14.87 14.80 14.84 71.2K
14:25 14.79 14.84 14.76 14.77 249.4K
14:30 14.77 14.82 14.76 14.80 109.0K
14:35 14.80 14.80 14.73 14.73 135.2K
14:40 14.75 14.76 14.70 14.76 127.1K
14:45 14.76 14.78 14.74 14.77 69.8K
14:50 14.76 14.77 14.75 14.77 163.3K
14:55 14.77 14.79 14.76 14.79 42.7K
15:40 14.79 14.79 14.79 14.79 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 14.65 14.75 14.30 14.59 2.0M
2025-09-26 14.65 14.83 14.53 14.69 2.1M
2025-09-25 14.77 14.79 14.57 14.66 2.0M
2025-09-24 14.68 14.84 14.55 14.79 2.3M
2025-09-23 14.80 14.82 14.38 14.69 3.5M
2025-09-22 15.05 15.07 14.70 14.79 3.3M
2025-09-19 14.99 15.08 14.83 15.05 2.7M
2025-09-18 15.24 15.24 14.90 14.99 5.3M
2025-09-17 15.47 15.49 15.20 15.28 4.0M
2025-09-16 15.80 15.80 15.36 15.47 5.3M
2025-09-15 15.51 15.82 15.43 15.80 5.8M
2025-09-12 15.56 15.74 15.50 15.51 4.0M
2025-09-11 15.42 15.86 15.42 15.67 6.4M
2025-09-10 15.30 15.51 15.19 15.48 3.5M
2025-09-09 15.54 15.61 15.31 15.36 4.2M
2025-09-08 15.13 15.55 15.13 15.50 5.7M
2025-09-05 15.12 15.15 14.84 15.13 3.7M
2025-09-04 14.89 15.25 14.79 15.12 5.7M
2025-09-03 15.29 15.35 14.78 14.82 5.0M
2025-09-02 15.46 15.51 15.19 15.28 4.5M
2025-09-01 15.40 15.61 15.22 15.50 4.2M
2025-08-29 15.46 15.64 15.36 15.43 4.9M
2025-08-28 15.71 15.85 15.11 15.46 9.5M
2025-08-27 16.30 16.32 15.80 15.80 10.9M
2025-08-26 15.99 16.48 15.84 16.42 13.8M
2025-08-25 16.18 16.19 15.95 16.09 7.8M
2025-08-22 16.44 16.62 16.03 16.18 8.6M
2025-08-21 16.23 16.54 16.15 16.28 11.8M
2025-08-20 16.16 16.16 15.91 16.12 6.0M
2025-08-19 16.18 16.25 16.07 16.18 6.1M
2025-08-18 16.22 16.29 16.12 16.22 7.9M
2025-08-15 16.18 16.34 16.08 16.17 6.5M
2025-08-14 16.63 16.63 16.03 16.11 8.5M
2025-08-13 16.69 16.85 16.42 16.63 9.9M
2025-08-12 16.73 17.28 16.53 16.85 16.0M
2025-08-11 16.54 17.17 16.33 16.61 16.4M
2025-08-08 16.05 16.37 15.96 16.19 7.6M
2025-08-07 16.01 16.13 15.90 16.09 5.5M
2025-08-06 16.05 16.05 15.86 16.01 4.7M
2025-08-05 15.90 16.17 15.82 16.06 5.6M
2025-08-04 15.74 15.91 15.60 15.90 3.7M
2025-08-01 15.73 15.98 15.70 15.83 4.8M
2025-07-31 16.23 16.23 15.65 15.76 6.6M
2025-07-30 16.08 16.30 15.98 16.15 7.4M
2025-07-29 16.25 16.27 15.85 16.06 6.9M
2025-07-28 16.30 16.49 16.20 16.25 8.8M
2025-07-25 16.26 16.66 16.06 16.46 16.6M
2025-07-24 16.49 16.61 16.01 16.12 13.5M
2025-07-23 16.27 17.57 16.24 16.34 23.4M
2025-07-22 15.67 16.16 15.35 15.97 11.0M
2025-07-21 15.18 15.79 15.18 15.67 7.4M
2025-07-18 15.26 15.29 15.17 15.27 3.2M
2025-07-17 15.36 15.48 15.17 15.26 4.2M
2025-07-16 15.20 15.35 15.10 15.34 4.4M
2025-07-15 15.56 15.59 15.05 15.19 7.4M
2025-07-14 15.70 15.77 15.36 15.53 11.3M
2025-07-11 16.09 16.60 15.84 16.26 13.3M
2025-07-10 16.29 16.57 15.95 16.11 11.8M
2025-07-09 15.98 16.32 15.90 15.99 11.9M
2025-07-08 15.72 15.90 15.60 15.87 7.9M
2025-07-07 15.91 15.95 15.62 15.91 7.1M
2025-07-04 15.66 16.20 15.52 15.99 12.1M
2025-07-03 15.78 15.91 15.54 15.66 10.1M
2025-07-02 15.18 15.61 15.15 15.60 11.9M
2025-07-01 15.27 15.27 15.14 15.21 3.8M
2025-06-30 15.15 15.24 15.01 15.24 4.1M
2025-06-27 15.13 15.28 15.08 15.15 3.6M
2025-06-26 15.21 15.24 15.04 15.12 3.9M
2025-06-25 15.16 15.44 15.01 15.21 5.9M
2025-06-24 14.90 15.20 14.83 15.16 4.3M
2025-06-23 14.70 14.93 14.54 14.90 4.0M
2025-06-20 14.89 15.02 14.74 14.76 4.2M
2025-06-19 15.30 15.41 14.87 14.92 6.8M
2025-06-18 15.47 15.52 15.25 15.36 6.4M
2025-06-17 16.13 16.24 15.55 15.57 10.8M
2025-06-16 15.93 16.11 15.80 16.11 5.9M
2025-06-13 16.46 16.46 15.91 16.09 10.7M
2025-06-12 16.70 16.72 16.33 16.68 12.3M
2025-06-11 16.18 16.86 16.07 16.73 19.6M
2025-06-10 16.29 16.55 15.90 16.26 13.2M
2025-06-09 15.88 16.50 15.78 16.32 12.5M
2025-06-06 16.20 16.37 15.97 16.06 11.6M
2025-06-05 16.40 16.86 16.20 16.28 14.0M
2025-06-04 17.00 17.03 16.11 16.62 27.6M
2025-06-03 16.17 18.02 16.17 17.18 36.9M
2025-05-30 14.95 16.38 14.94 16.38 30.6M
2025-05-29 14.82 14.96 14.64 14.96 5.2M
2025-05-28 14.96 15.06 14.71 14.82 4.8M
2025-05-27 14.74 15.11 14.67 14.96 6.2M
2025-05-26 14.66 14.87 14.57 14.84 6.2M
2025-05-23 15.04 15.19 14.64 14.65 6.8M
2025-05-22 21.60 21.60 20.93 21.00 6.4M
2025-05-21 22.00 22.11 21.61 21.71 6.9M
2025-05-20 22.01 22.25 21.76 22.22 10.7M
2025-05-19 21.13 22.55 21.08 21.85 13.6M
2025-05-16 21.15 21.25 20.45 20.68 9.7M
2025-05-15 20.68 21.89 20.68 21.46 16.2M
2025-05-14 20.50 20.56 20.30 20.55 3.0M
2025-05-13 20.57 20.70 20.36 20.44 3.4M
2025-05-12 20.61 20.74 20.37 20.56 4.2M
2025-05-09 21.01 21.14 20.60 20.64 4.7M
2025-05-08 20.88 21.03 20.62 21.00 4.6M
2025-05-07 21.09 21.15 20.71 21.04 7.1M
2025-05-06 20.70 20.91 20.58 20.90 4.9M
2025-04-30 20.80 21.02 20.43 20.43 4.9M
2025-04-29 20.55 20.87 20.33 20.78 4.6M
2025-04-28 20.98 21.30 20.30 20.53 6.1M
2025-04-25 21.02 21.18 20.73 20.83 5.1M
2025-04-24 20.93 21.19 20.73 20.85 5.1M
2025-04-23 21.35 21.45 20.78 21.01 7.5M
2025-04-22 21.45 21.53 20.96 21.34 6.7M
2025-04-21 21.35 21.64 21.04 21.49 7.6M
2025-04-18 21.90 22.07 21.21 21.32 8.8M
2025-04-17 22.17 22.33 21.68 22.08 7.7M
2025-04-16 22.82 23.31 21.56 22.16 11.5M
2025-04-15 22.72 23.17 22.20 23.06 13.2M
2025-04-14 21.79 23.17 21.77 22.81 17.8M
2025-04-11 23.60 23.80 22.08 22.39 20.8M
2025-04-10 23.47 25.98 23.47 24.32 24.9M
2025-04-09 26.45 28.39 24.51 24.86 30.9M
2025-04-08 22.18 25.81 22.00 25.81 28.0M
2025-04-07 22.28 23.46 21.68 23.46 25.9M
2025-04-03 20.01 21.33 19.55 21.33 11.3M
2025-04-02 19.36 20.10 19.20 19.39 5.7M
2025-04-01 18.94 19.51 18.71 19.33 6.0M
2025-03-31 19.37 19.59 18.61 18.97 5.4M
2025-03-28 19.59 19.69 19.19 19.39 7.1M
2025-03-27 20.00 20.31 19.50 19.69 13.8M
2025-03-26 18.24 20.22 18.22 20.22 12.3M
2025-03-25 18.17 18.45 18.04 18.38 2.2M
2025-03-24 18.56 18.59 17.89 18.21 2.2M
2025-03-21 18.65 18.86 18.35 18.49 2.5M
2025-03-20 18.64 19.21 18.64 18.70 3.0M
2025-03-19 18.58 18.79 18.48 18.63 1.8M
2025-03-18 18.76 18.76 18.40 18.66 2.8M
2025-03-17 18.75 19.18 18.62 18.76 4.0M
2025-03-14 18.27 18.64 18.19 18.63 4.0M
2025-03-13 18.11 18.58 18.11 18.30 3.8M
2025-03-12 18.23 18.30 17.99 18.11 2.5M
2025-03-11 17.74 18.23 17.72 18.23 3.6M
2025-03-10 17.93 18.19 17.87 18.00 2.9M
2025-03-07 17.81 17.88 17.64 17.70 1.9M
2025-03-06 17.99 18.15 17.60 17.79 3.2M
2025-03-05 18.64 19.07 17.80 17.87 4.8M
2025-03-04 17.49 18.00 17.26 17.99 2.6M
2025-03-03 17.50 17.77 17.40 17.47 1.9M
2025-02-28 17.89 18.35 17.44 17.50 3.3M
2025-02-27 17.70 17.86 17.49 17.83 1.9M
2025-02-26 17.47 17.93 17.37 17.72 1.9M
2025-02-25 17.82 17.90 17.40 17.47 2.3M
2025-02-24 17.62 18.05 17.62 17.94 3.4M
2025-02-21 17.60 17.72 17.28 17.47 1.6M
2025-02-20 17.39 17.60 17.21 17.54 1.7M
2025-02-19 17.20 17.45 17.10 17.42 1.9M
2025-02-18 17.80 17.83 17.14 17.24 2.3M
2025-02-17 17.60 17.79 17.35 17.78 2.5M
2025-02-14 17.82 18.00 17.59 17.67 3.0M
2025-02-13 17.70 18.29 17.66 17.91 5.0M
2025-02-12 17.78 17.82 17.50 17.65 1.8M
2025-02-11 17.86 17.90 17.50 17.76 2.2M
2025-02-10 17.90 17.97 17.71 17.86 2.6M
2025-02-07 17.84 18.08 17.67 17.87 2.5M
2025-02-06 17.75 17.86 17.43 17.83 2.3M
2025-02-05 17.79 18.04 17.53 17.80 2.4M
2025-01-27 17.49 18.60 17.49 17.79 4.5M
2025-01-24 17.20 17.37 16.95 17.28 1.7M
2025-01-23 17.26 17.50 17.14 17.20 1.6M
2025-01-22 17.21 17.35 17.00 17.16 1.6M
2025-01-21 17.48 17.65 17.10 17.29 1.7M
2025-01-20 17.18 17.55 16.89 17.47 2.1M
2025-01-17 16.92 17.22 16.67 17.10 2.0M
2025-01-16 16.82 17.15 16.75 16.90 1.6M
2025-01-15 16.95 17.03 16.71 16.78 1.5M
2025-01-14 16.42 16.88 16.32 16.88 2.1M
2025-01-13 16.27 16.66 15.84 16.65 1.7M
2025-01-10 16.80 16.93 16.34 16.35 1.5M
2025-01-09 16.88 17.08 16.72 16.86 1.5M
2025-01-08 16.87 17.11 16.35 16.84 2.1M
2025-01-07 16.69 17.03 16.50 17.02 1.8M
2025-01-06 16.60 16.93 15.99 16.65 2.2M
2025-01-03 17.79 17.83 16.61 16.63 2.7M
2025-01-02 17.86 18.30 17.41 17.56 2.7M