Kunwu Jiuding Investment

600053
🏛️ china →
17.36
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
2025-09-29 16.80 17.44 16.64 17.36 6.1M
2025-09-26 17.13 17.33 16.85 16.86 4.0M
2025-09-25 17.38 17.53 17.06 17.11 5.1M
2025-09-24 17.14 17.79 16.94 17.54 6.7M
2025-09-23 17.53 17.55 16.69 17.15 7.5M
2025-09-22 17.62 17.75 17.45 17.70 5.0M
2025-09-19 18.20 18.20 17.60 17.63 7.2M
2025-09-18 19.02 19.03 17.88 18.12 16.4M
2025-09-17 18.86 19.29 18.68 19.01 18.4M
2025-09-16 18.10 19.10 17.86 18.79 17.4M
2025-09-15 17.65 18.49 17.65 18.20 12.6M
2025-09-12 17.55 17.95 17.50 17.65 6.3M
2025-09-11 17.42 17.67 17.11 17.65 6.7M
2025-09-10 17.27 17.43 17.18 17.36 3.4M
2025-09-09 17.44 17.62 17.26 17.32 4.4M
2025-09-08 17.30 17.53 17.28 17.48 5.3M
2025-09-05 16.98 17.43 16.81 17.42 6.5M
2025-09-04 16.88 17.20 16.64 16.97 7.0M
2025-09-03 17.67 17.77 16.74 17.04 12.0M
2025-09-02 18.54 18.78 17.50 17.69 11.0M
2025-09-01 18.42 18.60 18.20 18.52 9.1M
2025-08-29 18.03 18.60 17.80 18.41 10.8M
2025-08-28 17.72 18.08 17.43 18.07 10.2M
2025-08-27 18.28 18.65 17.71 17.72 13.8M
2025-08-26 18.55 18.86 18.40 18.58 12.9M
2025-08-25 18.45 18.61 18.23 18.53 11.4M
2025-08-22 18.09 18.65 18.05 18.40 13.3M
2025-08-21 18.34 18.79 18.28 18.37 14.7M
2025-08-20 18.50 18.56 18.01 18.28 17.2M
2025-08-19 18.42 19.45 18.31 18.97 25.8M
2025-08-18 18.40 18.69 18.11 18.60 24.7M
2025-08-15 19.00 19.47 18.24 18.35 35.6M
2025-08-14 22.55 22.55 19.48 19.48 50.1M
2025-08-13 20.45 21.64 20.41 21.64 27.9M
2025-08-12 19.67 19.67 19.67 19.67 5.3M
2025-08-11 16.37 17.88 16.27 17.88 35.4M
2025-08-08 16.20 16.54 16.01 16.25 7.7M
2025-08-07 15.93 16.48 15.79 16.26 14.0M
2025-08-06 15.92 15.97 15.73 15.88 5.7M
2025-08-05 15.86 16.00 15.66 16.00 7.7M
2025-08-04 16.20 16.20 15.81 15.92 7.5M
2025-08-01 15.98 16.37 15.86 16.31 9.3M
2025-07-31 15.80 16.17 15.75 15.99 8.2M
2025-07-30 16.18 16.24 15.71 15.93 7.3M
2025-07-29 16.22 16.22 15.89 16.17 7.0M
2025-07-28 16.16 16.52 16.00 16.29 8.8M
2025-07-25 16.40 16.49 16.14 16.16 10.7M
2025-07-24 15.97 16.55 15.97 16.39 19.2M
2025-07-23 15.43 17.17 15.43 16.19 25.3M
2025-07-22 15.48 16.20 15.20 15.61 14.7M
2025-07-21 15.41 15.62 15.39 15.62 6.1M
2025-07-18 15.54 15.80 15.38 15.48 8.0M
2025-07-17 15.45 16.10 15.35 15.67 12.0M
2025-07-16 15.21 15.52 15.13 15.51 8.2M
2025-07-15 15.38 15.56 15.16 15.31 8.8M
2025-07-14 16.01 16.08 15.40 15.55 11.6M
2025-07-11 15.82 16.31 15.55 16.16 18.9M
2025-07-10 15.52 16.10 15.52 15.83 15.2M
2025-07-09 15.56 16.03 15.49 15.71 19.8M
2025-07-08 15.03 15.79 14.84 15.56 17.0M
2025-07-07 14.70 15.20 14.66 15.10 7.8M
2025-07-04 14.90 15.14 14.66 14.73 7.0M
2025-07-03 14.95 14.95 14.80 14.89 4.1M
2025-07-02 15.14 15.17 14.82 14.94 4.6M
2025-07-01 15.40 15.44 15.08 15.18 5.6M
2025-06-30 15.43 15.43 15.23 15.38 6.7M
2025-06-27 15.39 15.69 15.30 15.43 9.4M
2025-06-26 15.33 15.64 15.18 15.38 13.7M
2025-06-25 14.61 15.60 14.57 15.48 20.5M
2025-06-24 14.06 14.90 14.05 14.68 9.5M
2025-06-23 13.80 14.21 13.69 14.16 5.2M
2025-06-20 14.01 14.01 13.70 13.82 7.0M
2025-06-19 14.44 14.91 14.02 14.06 14.0M
2025-06-18 15.44 15.59 14.85 14.93 15.6M
2025-06-17 15.21 15.62 15.06 15.45 13.6M
2025-06-16 14.50 15.19 14.46 15.10 9.6M
2025-06-13 15.18 15.23 14.51 14.60 12.0M
2025-06-12 14.91 15.59 14.87 15.33 14.4M
2025-06-11 15.00 15.30 14.84 15.09 8.0M
2025-06-10 15.35 15.42 14.84 15.04 11.2M
2025-06-09 15.11 15.55 15.05 15.44 13.1M
2025-06-06 15.22 15.80 15.13 15.17 13.1M
2025-06-05 15.52 15.79 15.04 15.26 17.4M
2025-06-04 14.97 15.52 14.80 15.43 18.7M
2025-06-03 14.60 15.28 14.60 15.06 16.5M
2025-05-30 14.40 15.52 14.40 14.88 21.3M
2025-05-29 14.30 14.65 14.25 14.59 10.8M
2025-05-28 14.65 14.75 14.33 14.35 9.3M
2025-05-27 14.52 14.78 14.40 14.69 9.5M
2025-05-26 14.46 14.63 14.44 14.59 9.0M
2025-05-23 15.14 15.26 14.50 14.54 19.4M
2025-05-22 15.55 15.87 15.08 15.08 29.4M
2025-05-21 17.88 18.77 16.16 16.16 49.9M
2025-05-20 17.66 17.66 17.21 17.66 34.2M
2025-05-19 16.05 16.05 16.05 16.05 6.4M
2025-05-16 14.60 14.86 14.53 14.59 11.5M
2025-05-15 14.84 15.46 14.75 14.76 19.2M
2025-05-14 14.45 15.08 14.37 14.93 19.6M
2025-05-13 14.78 14.79 14.47 14.52 11.6M
2025-05-12 14.53 14.98 14.53 14.78 18.0M
2025-05-09 14.96 15.03 14.43 14.51 20.4M
2025-05-08 14.96 15.10 14.40 14.54 30.7M
2025-05-07 15.77 15.77 14.95 15.04 44.1M
2025-05-06 13.05 14.34 13.05 14.34 16.1M
2025-04-30 13.35 13.40 13.02 13.04 9.6M
2025-04-29 13.09 14.20 12.69 13.45 16.4M
2025-04-28 13.55 13.95 13.22 13.26 18.4M
2025-04-25 13.30 14.56 13.30 13.96 26.0M
2025-04-24 13.50 13.61 13.20 13.24 8.0M
2025-04-23 14.09 14.13 13.45 13.49 13.7M
2025-04-22 14.29 14.48 13.94 14.00 17.4M
2025-04-21 14.00 14.41 13.64 14.21 24.5M
2025-04-18 12.78 14.09 12.76 14.09 17.2M
2025-04-17 12.70 13.28 12.70 12.81 11.9M
2025-04-16 13.56 13.86 12.90 13.18 21.3M
2025-04-15 14.39 14.93 14.00 14.02 32.3M
2025-04-14 12.49 13.57 12.31 13.57 8.5M
2025-04-11 12.20 12.54 12.20 12.34 3.9M
2025-04-10 12.11 12.53 12.11 12.35 5.2M
2025-04-09 11.69 12.14 11.00 12.05 6.0M
2025-04-08 11.88 12.07 11.45 11.75 5.8M
2025-04-07 12.25 12.82 12.04 12.04 5.5M
2025-04-03 13.22 13.49 13.18 13.38 4.0M
2025-04-02 13.24 13.44 13.18 13.36 3.1M
2025-04-01 13.21 13.51 13.19 13.36 4.9M
2025-03-31 13.48 13.57 13.10 13.22 6.1M
2025-03-28 13.18 13.80 13.14 13.55 10.2M
2025-03-27 13.15 13.45 13.07 13.24 3.6M
2025-03-26 13.06 13.26 13.06 13.19 2.5M
2025-03-25 13.22 13.23 13.01 13.17 2.7M
2025-03-24 13.11 13.25 12.87 13.22 4.9M
2025-03-21 13.20 13.34 13.02 13.11 4.4M
2025-03-20 13.45 13.50 13.23 13.28 5.5M
2025-03-19 13.42 13.57 13.35 13.40 5.6M
2025-03-18 13.39 13.54 13.30 13.49 6.6M
2025-03-17 13.18 13.50 13.18 13.43 10.3M
2025-03-14 13.43 14.07 13.43 13.86 8.9M
2025-03-13 13.51 13.71 13.35 13.48 3.9M
2025-03-12 13.68 13.88 13.55 13.64 5.3M
2025-03-11 13.44 13.64 13.40 13.64 3.3M
2025-03-10 13.77 13.80 13.57 13.64 5.5M
2025-03-07 14.30 14.39 13.80 13.87 13.3M
2025-03-06 13.81 14.96 13.81 14.67 17.4M
2025-03-05 13.49 14.20 13.15 13.89 11.6M
2025-03-04 13.07 13.52 13.07 13.49 3.3M
2025-03-03 13.24 13.35 13.11 13.18 3.1M
2025-02-28 13.50 13.69 13.00 13.10 4.2M
2025-02-27 13.68 13.77 13.32 13.56 4.6M
2025-02-26 13.58 13.67 13.45 13.67 4.3M
2025-02-25 13.50 13.62 13.42 13.49 3.3M
2025-02-24 13.74 13.86 13.50 13.64 4.8M
2025-02-21 13.92 14.04 13.68 13.87 5.5M
2025-02-20 13.79 14.10 13.55 14.00 7.7M
2025-02-19 13.45 13.61 13.34 13.61 3.3M
2025-02-18 13.80 13.85 13.30 13.35 6.1M
2025-02-17 13.79 13.95 13.62 13.74 5.4M
2025-02-14 13.61 14.05 13.50 13.74 6.7M
2025-02-13 13.88 13.93 13.52 13.69 4.4M
2025-02-12 13.72 13.86 13.59 13.86 4.6M
2025-02-11 14.06 14.14 13.63 13.76 4.7M
2025-02-10 13.66 14.15 13.60 14.06 6.9M
2025-02-07 13.40 13.94 13.33 13.70 7.9M
2025-02-06 13.25 13.47 13.09 13.40 5.5M
2025-02-05 12.99 13.59 12.99 13.28 8.6M
2025-01-27 12.81 13.95 12.81 12.88 9.7M
2025-01-24 13.39 13.48 12.86 12.86 13.6M
2025-01-23 14.70 15.11 14.26 14.29 10.3M
2025-01-22 14.20 14.69 14.00 14.40 7.1M
2025-01-21 14.66 14.69 14.05 14.18 6.8M
2025-01-20 14.50 14.80 14.44 14.56 7.0M
2025-01-17 14.80 15.03 14.51 14.51 9.4M
2025-01-16 14.67 15.20 14.51 15.09 14.6M
2025-01-15 14.99 15.17 14.63 14.69 13.2M
2025-01-14 14.80 15.40 14.66 15.25 19.7M
2025-01-13 14.06 15.67 14.01 15.08 22.1M
2025-01-10 13.30 14.64 13.21 14.64 13.1M
2025-01-09 13.21 13.54 13.21 13.31 3.8M
2025-01-08 13.25 13.46 12.90 13.36 6.8M
2025-01-07 12.81 13.99 12.80 13.57 7.6M
2025-01-06 12.90 13.02 12.51 12.81 3.2M
2025-01-03 13.52 13.60 12.85 12.93 4.3M
2025-01-02 13.86 13.99 13.32 13.48 3.7M