Nacity Property

603506
🏛️ china →
13.61
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 16.59 17.14 16.19 16.84 2.4M
2021-12-30 16.01 16.95 16.01 16.60 2.9M
2021-12-29 15.86 16.56 15.86 16.20 2.8M
2021-12-28 15.88 16.20 15.61 15.86 2.9M
2021-12-27 15.33 15.99 15.31 15.62 2.2M
2021-12-24 15.81 15.87 15.28 15.43 2.3M
2021-12-23 16.02 16.58 15.66 15.76 3.6M
2021-12-22 16.56 16.67 15.82 16.40 6.7M
2021-12-21 14.87 16.28 14.72 16.28 4.6M
2021-12-20 14.66 14.94 14.65 14.80 0.9M
2021-12-17 14.85 15.06 14.70 14.80 1.1M
2021-12-16 14.70 14.85 14.59 14.81 0.9M
2021-12-15 14.66 14.97 14.58 14.67 0.6M
2021-12-14 14.64 14.74 14.47 14.74 0.6M
2021-12-13 14.80 14.81 14.53 14.68 0.5M
2021-12-10 14.68 14.88 14.63 14.79 0.7M
2021-12-09 14.69 15.06 14.60 14.74 0.9M
2021-12-08 14.78 14.84 14.47 14.69 0.8M
2021-12-07 14.80 15.20 14.73 14.87 1.0M
2021-12-06 15.10 15.10 14.63 14.65 0.8M
2021-12-03 15.03 15.20 14.77 14.99 0.8M
2021-12-02 15.52 15.52 14.94 15.15 1.0M
2021-12-01 15.33 15.42 15.20 15.21 0.6M
2021-11-30 15.02 15.46 14.82 15.44 1.5M
2021-11-29 15.14 15.33 14.92 15.26 0.9M
2021-11-26 15.48 15.48 15.06 15.33 0.8M
2021-11-25 15.35 15.66 15.28 15.43 1.0M
2021-11-24 15.42 15.46 15.12 15.26 0.9M
2021-11-23 14.99 15.43 14.94 15.30 1.0M
2021-11-22 15.19 15.33 14.91 14.92 0.7M
2021-11-19 14.86 15.33 14.85 15.23 0.7M
2021-11-18 15.10 15.15 14.85 14.86 0.9M
2021-11-17 15.15 15.25 14.85 14.98 0.9M
2021-11-16 14.90 15.35 14.80 15.20 1.1M
2021-11-15 14.92 15.05 14.78 14.90 1.1M
2021-11-12 15.51 15.59 14.93 14.95 1.8M
2021-11-11 15.09 15.78 15.01 15.63 2.4M
2021-11-10 14.85 15.08 14.77 15.00 0.9M
2021-11-09 14.66 14.86 14.42 14.85 0.7M
2021-11-08 14.79 14.79 14.48 14.56 0.7M
2021-11-05 14.76 14.94 14.58 14.65 0.7M
2021-11-04 14.21 14.80 14.21 14.80 1.2M
2021-11-03 14.67 14.67 14.35 14.44 0.7M
2021-11-02 14.39 14.78 14.30 14.53 1.1M
2021-11-01 14.28 14.55 13.92 14.42 1.1M
2021-10-29 13.60 14.28 13.57 14.04 1.3M
2021-10-28 13.49 13.76 13.40 13.58 0.6M
2021-10-27 13.74 14.02 13.49 13.80 1.3M
2021-10-26 14.06 14.60 13.71 13.74 1.5M
2021-10-25 14.28 14.29 13.62 14.00 1.1M
2021-10-22 14.08 14.74 13.94 14.37 1.2M
2021-10-21 13.73 14.06 13.61 13.92 0.5M
2021-10-20 13.77 13.79 13.52 13.79 0.4M
2021-10-19 13.64 13.86 13.61 13.66 0.5M
2021-10-18 13.96 13.96 13.60 13.68 0.7M
2021-10-15 14.10 14.18 13.92 14.00 0.4M
2021-10-14 14.25 14.25 13.85 14.13 0.9M
2021-10-13 14.13 14.35 13.73 14.31 0.9M
2021-10-12 14.45 14.45 13.76 14.19 1.8M
2021-10-11 14.25 14.62 14.13 14.48 1.0M
2021-10-08 14.40 14.65 14.17 14.25 0.7M
2021-09-30 14.40 14.53 14.01 14.41 1.0M
2021-09-29 14.12 14.58 14.12 14.40 0.8M
2021-09-28 14.13 14.50 14.12 14.24 0.6M
2021-09-27 14.80 14.82 14.11 14.14 1.3M
2021-09-24 14.59 14.82 14.44 14.73 1.1M
2021-09-23 14.28 14.69 14.22 14.49 1.1M
2021-09-22 14.28 14.42 13.76 14.22 1.4M
2021-09-17 14.23 14.52 14.10 14.42 0.6M
2021-09-16 14.65 14.78 14.18 14.33 0.8M
2021-09-15 14.90 14.95 14.55 14.66 0.6M
2021-09-14 15.09 15.09 14.59 14.65 0.9M
2021-09-13 14.84 15.08 14.56 14.92 0.8M
2021-09-10 15.06 15.09 14.55 14.74 0.7M
2021-09-09 14.87 15.15 14.77 14.90 0.8M
2021-09-08 14.71 14.86 14.61 14.77 0.6M
2021-09-07 14.58 14.85 14.41 14.76 0.6M
2021-09-06 14.23 14.63 14.23 14.58 0.7M
2021-09-03 14.51 14.65 14.25 14.42 1.0M
2021-09-02 14.57 14.94 14.32 14.56 1.1M
2021-09-01 14.03 14.58 14.03 14.58 1.2M
2021-08-31 13.93 14.50 13.90 14.30 1.3M
2021-08-30 14.20 14.39 13.90 13.95 1.7M
2021-08-27 14.20 14.36 13.96 14.11 0.8M
2021-08-26 14.55 14.69 14.00 14.05 1.3M
2021-08-25 14.44 14.82 14.33 14.35 1.3M
2021-08-24 14.18 14.99 14.18 14.41 2.6M
2021-08-23 13.63 14.38 13.63 14.38 3.3M
2021-08-20 13.16 13.35 13.02 13.07 0.9M
2021-08-19 13.40 13.49 13.23 13.30 0.4M
2021-08-18 13.36 13.53 13.27 13.49 0.4M
2021-08-17 13.55 13.65 13.39 13.47 0.7M
2021-08-16 13.40 13.62 13.29 13.62 0.5M
2021-08-13 13.12 13.49 13.11 13.46 0.6M
2021-08-12 13.21 13.35 13.11 13.27 0.4M
2021-08-11 13.15 13.60 13.09 13.40 1.1M
2021-08-10 13.08 13.18 13.02 13.15 0.3M
2021-08-09 12.70 13.29 12.70 13.14 0.7M
2021-08-06 12.74 12.83 12.65 12.83 0.5M
2021-08-05 12.80 13.23 12.66 12.91 0.7M
2021-08-04 12.82 12.90 12.70 12.77 0.5M
2021-08-03 12.80 12.91 12.76 12.86 0.4M
2021-08-02 12.88 13.13 12.51 12.78 0.6M
2021-07-30 12.76 12.81 12.63 12.77 0.3M
2021-07-29 12.76 13.00 12.72 12.76 0.3M
2021-07-28 13.19 13.21 12.49 12.72 0.6M
2021-07-27 13.61 13.81 13.10 13.19 0.7M
2021-07-26 13.67 13.84 13.40 13.51 0.5M
2021-07-23 13.70 13.81 13.61 13.67 0.3M
2021-07-22 13.70 13.81 13.59 13.66 0.3M
2021-07-21 13.95 13.95 13.66 13.70 0.6M
2021-07-20 13.78 13.91 13.67 13.90 0.5M
2021-07-19 14.12 14.12 13.81 13.96 0.3M
2021-07-16 13.92 14.00 13.81 14.00 0.4M
2021-07-15 14.08 14.17 13.72 13.86 0.6M
2021-07-14 14.28 14.29 13.98 14.15 0.7M
2021-07-13 14.31 14.33 14.18 14.29 0.5M
2021-07-12 14.26 14.39 14.23 14.31 0.5M
2021-07-09 14.26 14.38 14.21 14.24 0.4M
2021-07-08 14.40 14.45 14.23 14.29 0.4M
2021-07-07 14.35 14.47 14.34 14.45 0.5M
2021-07-06 14.26 14.44 14.19 14.41 0.4M
2021-07-05 14.31 14.38 14.12 14.26 0.4M
2021-07-02 14.40 14.44 14.15 14.26 0.5M
2021-07-01 14.36 14.53 14.15 14.40 0.7M
2021-06-30 14.33 14.46 14.29 14.33 0.4M
2021-06-29 14.75 14.75 14.36 14.36 0.9M
2021-06-28 15.06 15.12 14.65 14.76 0.9M
2021-06-25 15.19 15.20 15.00 15.07 0.3M
2021-06-24 15.39 15.39 15.03 15.07 0.4M
2021-06-23 15.31 15.55 15.18 15.26 0.6M
2021-06-22 15.21 15.44 15.16 15.31 0.4M
2021-06-21 15.38 15.42 15.20 15.33 0.5M
2021-06-18 15.31 15.55 15.10 15.38 0.6M
2021-06-17 15.51 15.90 15.25 15.38 0.6M
2021-06-16 15.18 15.65 15.02 15.58 0.8M
2021-06-15 15.55 15.55 14.88 15.38 0.6M
2021-06-11 15.66 15.77 15.54 15.77 0.9M
2021-06-10 15.63 15.79 15.45 15.66 0.8M
2021-06-09 15.89 16.13 15.54 15.73 1.3M
2021-06-08 15.67 16.27 15.50 16.01 1.9M
2021-06-07 15.31 15.62 15.27 15.48 0.8M
2021-06-04 15.30 15.57 15.21 15.29 1.0M
2021-06-03 15.32 15.57 15.19 15.39 1.2M
2021-06-02 15.36 15.64 15.29 15.39 1.3M
2021-06-01 14.56 15.67 14.52 15.47 2.7M
2021-05-31 14.70 14.70 14.46 14.56 0.8M
2021-05-28 14.70 14.75 14.54 14.70 0.9M
2021-05-27 14.73 14.76 14.61 14.76 0.7M
2021-05-26 14.55 14.73 14.44 14.72 1.1M
2021-05-25 14.41 14.56 14.38 14.53 0.8M
2021-05-24 14.44 14.48 14.32 14.41 0.4M
2021-05-21 14.47 14.47 14.35 14.43 0.2M
2021-05-20 14.44 14.49 14.19 14.39 0.5M
2021-05-19 14.51 14.57 14.36 14.44 0.5M
2021-05-18 14.39 14.54 14.36 14.51 0.4M
2021-05-17 14.61 14.61 14.36 14.45 0.5M
2021-05-14 14.42 14.64 14.40 14.61 0.6M
2021-05-13 14.57 14.61 14.37 14.45 0.5M
2021-05-12 14.38 14.59 14.30 14.57 0.4M
2021-05-11 14.36 14.43 14.11 14.42 0.5M
2021-05-10 14.76 14.76 14.32 14.38 0.6M
2021-05-07 14.54 14.73 14.46 14.56 0.5M
2021-05-06 14.59 14.71 14.51 14.59 0.6M
2021-04-30 14.84 14.94 14.42 14.61 0.8M
2021-04-29 14.96 15.14 14.81 14.84 0.5M
2021-04-28 15.06 15.14 14.65 14.92 0.7M
2021-04-27 15.46 15.46 14.97 15.10 0.6M
2021-04-26 15.49 15.68 15.26 15.36 0.7M
2021-04-23 15.39 15.55 15.26 15.34 0.6M
2021-04-22 15.44 15.82 15.44 15.56 0.7M
2021-04-21 15.37 15.61 15.16 15.55 0.5M
2021-04-20 15.45 15.64 15.36 15.38 0.6M
2021-04-19 15.54 15.80 15.41 15.52 0.8M
2021-04-16 15.91 15.94 15.63 15.64 0.7M
2021-04-15 15.56 15.88 15.36 15.79 1.1M
2021-04-14 15.46 15.66 15.31 15.56 0.5M
2021-04-13 15.39 15.66 15.24 15.54 1.0M
2021-04-12 15.46 15.46 15.11 15.22 0.6M
2021-04-09 15.06 15.47 15.01 15.26 1.1M
2021-04-08 14.86 15.41 14.74 15.06 1.1M
2021-04-07 14.92 14.92 14.58 14.87 0.6M
2021-04-06 14.74 14.94 14.67 14.80 0.3M
2021-04-02 15.21 15.22 14.76 14.79 0.6M
2021-04-01 14.79 15.07 14.76 15.07 0.6M
2021-03-31 15.00 15.34 14.83 14.84 1.3M
2021-03-30 14.96 15.07 14.74 15.07 0.9M
2021-03-29 14.38 15.00 14.33 14.95 1.5M
2021-03-26 14.24 14.47 14.12 14.41 0.4M
2021-03-25 14.07 14.20 14.01 14.10 0.3M
2021-03-24 14.34 14.34 14.01 14.10 0.5M
2021-03-23 14.44 14.56 14.26 14.32 0.6M
2021-03-22 14.33 14.53 14.33 14.44 0.7M
2021-03-19 14.50 14.61 14.37 14.45 1.0M
2021-03-18 14.36 14.69 14.20 14.66 1.2M
2021-03-17 14.37 14.97 14.37 14.50 1.6M
2021-03-16 13.91 14.34 13.79 14.31 1.0M
2021-03-15 13.82 14.14 13.76 13.91 0.5M
2021-03-12 13.79 14.04 13.64 13.86 0.4M
2021-03-11 13.66 13.82 13.61 13.76 0.5M
2021-03-10 13.97 14.17 13.58 13.66 0.6M
2021-03-09 14.26 14.26 13.57 13.99 1.0M
2021-03-08 14.45 14.52 14.07 14.17 0.9M
2021-03-05 14.36 14.44 14.25 14.43 0.5M
2021-03-04 14.41 14.43 14.24 14.36 0.5M
2021-03-03 14.34 14.46 14.24 14.41 0.5M
2021-03-02 14.73 14.73 14.29 14.36 1.1M
2021-03-01 14.61 14.70 14.48 14.68 0.8M
2021-02-26 14.86 14.86 14.41 14.61 1.7M
2021-02-25 14.52 15.48 14.52 15.14 2.7M
2021-02-24 14.61 14.86 14.49 14.62 0.8M
2021-02-23 14.64 14.78 14.43 14.63 0.8M
2021-02-22 14.81 14.99 14.59 14.66 1.2M
2021-02-19 14.29 14.75 14.21 14.64 1.0M
2021-02-18 14.29 14.42 14.19 14.36 0.7M
2021-02-10 13.96 14.25 13.92 14.19 0.5M
2021-02-09 13.99 14.13 13.70 14.00 0.7M
2021-02-08 14.04 14.21 13.92 13.96 0.7M
2021-02-05 13.94 14.14 13.75 14.05 0.7M
2021-02-04 14.32 14.36 13.82 14.02 1.0M
2021-02-03 14.74 14.76 14.16 14.38 0.8M
2021-02-02 14.61 14.84 14.29 14.60 0.8M
2021-02-01 14.29 14.97 14.29 14.59 1.2M
2021-01-29 14.15 14.41 14.08 14.38 1.1M
2021-01-28 14.24 14.52 14.10 14.10 0.7M
2021-01-27 14.29 14.39 13.95 14.32 0.8M
2021-01-26 14.71 14.99 14.16 14.26 1.6M
2021-01-25 14.96 15.29 14.61 14.86 1.4M
2021-01-22 15.66 15.78 15.00 15.11 2.4M
2021-01-21 16.00 16.14 15.68 15.78 2.2M
2021-01-20 14.91 16.53 14.91 16.42 5.0M
2021-01-19 17.18 18.71 16.29 16.36 6.8M
2021-01-18 15.81 17.44 15.36 17.25 6.1M
2021-01-15 15.00 16.01 14.59 15.86 3.3M
2021-01-14 14.63 15.32 14.63 15.07 1.4M
2021-01-13 15.29 15.43 14.73 14.79 1.2M
2021-01-12 14.86 15.54 14.69 15.13 2.0M
2021-01-11 14.89 15.11 14.60 14.87 1.5M
2021-01-08 14.74 15.39 14.52 14.96 2.3M
2021-01-07 15.21 15.27 14.54 15.04 4.0M
2021-01-06 14.68 15.46 14.54 15.27 5.1M
2021-01-05 14.36 14.36 14.02 14.20 1.5M
2021-01-04 14.19 14.39 13.93 14.36 1.5M