Nantian Info A

000948
🏛️ china →
18.35
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
2021-12-31 14.17 14.37 14.04 14.26 5.8M
2021-12-30 13.94 14.39 13.94 14.16 5.3M
2021-12-29 14.10 14.29 13.86 14.06 5.0M
2021-12-28 13.80 14.51 13.74 14.06 7.0M
2021-12-27 13.76 13.90 13.45 13.80 5.7M
2021-12-24 14.49 14.58 13.69 13.75 12.9M
2021-12-23 14.87 14.89 14.41 14.41 10.0M
2021-12-22 14.30 15.19 14.25 14.78 14.3M
2021-12-21 14.16 14.41 14.10 14.32 5.0M
2021-12-20 14.46 14.58 14.08 14.09 8.5M
2021-12-17 14.77 14.94 14.45 14.58 10.0M
2021-12-16 14.70 15.22 14.67 14.75 11.9M
2021-12-15 14.82 15.15 14.70 14.74 13.0M
2021-12-14 14.28 14.99 14.16 14.88 16.5M
2021-12-13 14.19 14.47 13.88 14.29 7.8M
2021-12-10 14.10 14.34 14.05 14.19 7.1M
2021-12-09 14.44 14.58 14.20 14.21 9.1M
2021-12-08 14.30 14.47 14.07 14.43 8.0M
2021-12-07 14.60 14.67 13.95 14.28 14.1M
2021-12-06 14.60 14.86 14.41 14.65 14.2M
2021-12-03 14.54 15.20 14.46 14.73 19.1M
2021-12-02 15.61 15.64 14.40 14.42 25.9M
2021-12-01 16.12 16.44 15.28 15.35 40.3M
2021-11-30 14.46 15.99 14.31 15.99 34.9M
2021-11-29 14.46 14.95 14.12 14.54 16.7M
2021-11-26 14.79 15.88 14.29 14.85 33.0M
2021-11-25 14.72 14.96 14.57 14.74 7.4M
2021-11-24 15.20 15.20 14.67 14.71 9.5M
2021-11-23 15.11 15.26 14.90 15.06 10.1M
2021-11-22 15.12 15.22 14.77 15.10 11.6M
2021-11-19 14.61 15.15 14.51 15.05 13.6M
2021-11-18 15.01 15.28 14.63 14.68 14.1M
2021-11-17 14.99 15.16 14.77 15.11 13.8M
2021-11-16 15.53 15.66 14.91 14.93 16.2M
2021-11-15 15.86 15.87 15.19 15.37 17.2M
2021-11-12 15.87 16.06 15.67 15.70 18.4M
2021-11-11 15.82 16.29 15.64 15.88 28.5M
2021-11-10 15.40 16.15 15.17 15.95 37.6M
2021-11-09 14.29 15.63 14.09 15.39 41.6M
2021-11-08 13.71 14.33 13.63 14.21 32.0M
2021-11-05 12.69 13.86 12.55 13.86 26.3M
2021-11-04 12.73 12.91 12.43 12.60 8.5M
2021-11-03 12.07 12.30 12.07 12.23 4.1M
2021-11-02 12.72 12.83 12.06 12.10 11.6M
2021-11-01 12.77 12.91 12.63 12.78 5.9M
2021-10-29 12.68 12.88 12.59 12.76 5.7M
2021-10-28 12.86 12.94 12.54 12.63 6.2M
2021-10-27 13.18 13.19 12.66 12.88 8.4M
2021-10-26 13.58 13.58 13.00 13.12 9.2M
2021-10-25 13.40 13.67 13.20 13.60 9.1M
2021-10-22 13.78 13.83 13.30 13.44 9.4M
2021-10-21 14.00 14.12 13.70 13.75 11.3M
2021-10-20 14.17 14.34 13.83 13.93 17.1M
2021-10-19 13.45 14.10 13.37 13.88 15.0M
2021-10-18 13.24 13.54 13.09 13.50 10.9M
2021-10-15 12.54 13.58 12.48 13.31 14.3M
2021-10-14 12.80 12.96 12.53 12.59 4.8M
2021-10-13 12.55 12.65 12.25 12.44 3.2M
2021-10-12 12.70 12.93 12.40 12.55 4.7M
2021-10-11 12.75 13.02 12.71 12.82 5.1M
2021-10-08 12.29 13.23 12.25 12.70 8.9M
2021-09-30 12.08 12.27 12.05 12.18 4.0M
2021-09-29 12.62 12.72 12.01 12.06 6.8M
2021-09-28 12.71 12.85 12.13 12.67 6.2M
2021-09-27 13.30 13.65 12.80 12.81 9.4M
2021-09-24 13.59 13.59 13.16 13.28 5.4M
2021-09-23 13.11 13.59 13.11 13.46 9.0M
2021-09-22 12.85 13.21 12.66 13.07 6.4M
2021-09-17 12.95 13.05 12.67 13.02 6.0M
2021-09-16 13.38 13.44 12.86 12.89 8.7M
2021-09-15 13.52 13.72 13.22 13.50 8.5M
2021-09-14 13.67 13.92 13.25 13.27 13.2M
2021-09-13 13.14 13.98 12.98 13.57 15.2M
2021-09-10 12.81 12.96 12.65 12.84 5.6M
2021-09-09 13.16 13.16 12.84 12.86 7.3M
2021-09-08 12.88 13.19 12.80 13.19 9.5M
2021-09-07 12.89 13.05 12.72 12.88 5.4M
2021-09-06 12.83 13.00 12.63 12.90 6.7M
2021-09-03 13.00 13.19 12.71 12.79 9.2M
2021-09-02 13.20 13.20 12.92 13.00 9.4M
2021-09-01 13.12 13.34 12.80 13.24 14.6M
2021-08-31 12.71 13.17 12.57 13.04 14.4M
2021-08-30 12.96 13.30 12.57 12.61 20.1M
2021-08-27 11.80 12.46 11.50 12.46 12.5M
2021-08-26 11.93 12.03 11.80 11.83 4.7M
2021-08-25 11.98 12.15 11.88 11.92 4.9M
2021-08-24 12.22 12.24 11.99 12.00 6.4M
2021-08-23 12.20 12.35 12.18 12.22 5.2M
2021-08-20 12.14 12.30 12.02 12.19 5.1M
2021-08-19 12.41 12.64 12.22 12.24 9.6M
2021-08-18 12.12 12.39 11.82 12.38 8.2M
2021-08-17 12.46 12.48 11.97 12.09 9.8M
2021-08-16 12.00 12.67 11.96 12.54 14.3M
2021-08-13 11.84 12.09 11.67 12.08 8.4M
2021-08-12 11.50 11.98 11.50 11.87 8.2M
2021-08-11 11.64 11.64 11.51 11.58 3.8M
2021-08-10 11.71 11.73 11.55 11.62 4.5M
2021-08-09 11.59 11.69 11.46 11.67 3.8M
2021-08-06 11.49 11.61 11.39 11.61 4.3M
2021-08-05 11.58 11.67 11.39 11.47 4.3M
2021-08-04 11.59 11.85 11.52 11.68 5.7M
2021-08-03 11.39 11.78 11.35 11.68 7.9M
2021-08-02 11.14 11.45 11.05 11.41 5.0M
2021-07-30 10.89 11.24 10.80 11.20 5.1M
2021-07-29 10.82 11.03 10.82 10.90 4.2M
2021-07-28 11.07 11.13 10.58 10.73 6.4M
2021-07-27 11.10 11.44 11.06 11.08 6.1M
2021-07-26 11.55 11.60 11.06 11.11 8.0M
2021-07-23 12.11 12.15 11.58 11.69 8.1M
2021-07-22 12.00 12.14 11.93 12.11 5.8M
2021-07-21 11.94 12.15 11.90 12.03 6.9M
2021-07-20 11.90 11.98 11.74 11.98 5.4M
2021-07-19 11.80 12.09 11.51 12.07 8.5M
2021-07-16 11.61 11.89 11.55 11.65 6.6M
2021-07-15 11.85 11.87 11.38 11.54 10.6M
2021-07-14 12.20 12.25 11.90 11.92 7.8M
2021-07-13 12.10 12.25 12.02 12.24 9.1M
2021-07-12 11.79 12.15 11.77 12.07 9.9M
2021-07-09 11.99 12.05 11.66 11.79 10.4M
2021-07-08 12.49 12.56 11.92 12.05 14.4M
2021-07-07 12.42 12.70 12.33 12.49 8.2M
2021-07-06 12.74 12.79 12.31 12.46 11.8M
2021-07-05 13.08 13.25 12.64 12.81 11.7M
2021-07-02 12.65 13.16 12.65 12.91 9.9M
2021-07-01 13.40 13.45 12.71 12.86 16.6M
2021-06-30 12.59 13.35 12.47 13.30 21.9M
2021-06-29 12.98 13.21 12.42 12.48 17.8M
2021-06-28 12.81 13.10 12.67 12.96 13.0M
2021-06-25 12.77 13.12 12.62 12.91 16.7M
2021-06-24 13.50 13.50 12.89 12.89 25.6M
2021-06-23 14.70 14.80 13.11 13.50 49.8M
2021-06-22 14.00 15.28 13.80 14.48 57.5M
2021-06-21 13.54 14.60 13.37 14.60 56.6M
2021-06-18 13.30 13.55 12.96 13.27 22.3M
2021-06-17 12.90 13.41 12.76 13.36 23.5M
2021-06-16 12.90 13.06 12.55 12.75 17.1M
2021-06-15 13.40 13.65 13.03 13.13 23.2M
2021-06-11 13.00 13.68 12.79 13.10 28.1M
2021-06-10 12.40 13.44 12.30 13.05 32.2M
2021-06-09 12.16 12.59 12.05 12.46 14.0M
2021-06-08 12.33 12.61 12.16 12.26 15.9M
2021-06-07 11.84 12.50 11.84 12.42 16.7M
2021-06-04 12.03 12.21 11.83 11.83 15.3M
2021-06-03 12.42 12.80 12.23 12.23 17.3M
2021-06-02 12.64 12.70 12.19 12.23 20.9M
2021-06-01 12.96 13.15 12.71 12.78 32.0M
2021-05-31 14.00 14.30 13.18 13.30 47.1M
2021-05-28 12.33 13.00 12.11 13.00 30.8M
2021-05-27 12.49 12.63 12.22 12.46 21.6M
2021-05-26 12.48 13.15 12.48 12.75 31.3M
2021-05-25 12.42 12.78 12.10 12.31 25.1M
2021-05-24 12.03 12.75 11.98 12.45 24.7M
2021-05-21 12.21 12.68 12.06 12.35 27.4M
2021-05-20 12.40 12.59 11.94 12.10 30.3M
2021-05-19 13.05 13.13 12.60 12.71 34.7M
2021-05-18 12.54 13.47 12.43 13.37 43.6M
2021-05-17 13.11 13.49 12.68 12.77 42.9M
2021-05-14 13.10 13.44 12.63 12.64 59.6M
2021-05-13 13.73 14.64 13.38 13.52 83.4M
2021-05-12 13.23 13.31 12.51 13.31 41.9M
2021-05-11 11.28 12.10 11.12 12.10 12.2M
2021-05-10 10.85 11.07 10.61 11.00 14.2M
2021-05-07 10.50 11.05 10.44 10.70 16.5M
2021-05-06 10.15 10.93 10.08 10.65 14.2M
2021-04-30 10.07 10.19 9.96 10.14 7.3M
2021-04-29 10.01 10.20 9.96 10.04 6.3M
2021-04-28 10.42 10.54 10.03 10.07 10.6M
2021-04-27 10.38 10.74 10.35 10.58 8.7M
2021-04-26 10.51 10.63 10.32 10.44 8.7M
2021-04-23 10.94 10.96 10.50 10.50 13.9M
2021-04-22 10.96 11.22 10.69 11.08 18.0M
2021-04-21 11.18 11.57 11.13 11.22 15.9M
2021-04-20 11.60 11.62 11.08 11.30 26.5M
2021-04-19 12.40 12.44 11.85 11.90 35.0M
2021-04-16 11.78 12.74 11.70 12.38 33.1M
2021-04-15 11.70 12.90 11.51 11.98 35.6M
2021-04-14 12.00 12.13 11.22 11.80 27.3M
2021-04-13 11.35 12.53 11.28 12.21 36.9M
2021-04-12 11.33 11.94 10.80 11.46 25.8M
2021-04-09 11.21 11.95 11.08 11.35 23.6M
2021-04-08 11.54 12.55 11.09 11.60 37.0M
2021-04-07 11.96 12.74 11.05 11.82 41.5M
2021-04-06 10.75 11.75 10.63 11.75 22.6M
2021-04-02 9.70 10.68 9.67 10.68 11.2M
2021-04-01 9.79 9.87 9.61 9.71 2.9M
2021-03-31 9.45 9.90 9.39 9.79 4.1M
2021-03-30 9.63 9.68 9.38 9.41 3.6M
2021-03-29 9.80 10.15 9.60 9.66 4.8M
2021-03-26 9.86 9.95 9.72 9.87 4.3M
2021-03-25 9.60 10.18 9.56 9.97 7.3M
2021-03-24 9.80 9.80 9.53 9.63 5.1M
2021-03-23 9.51 9.95 9.49 9.85 9.1M
2021-03-22 9.25 9.78 9.17 9.62 6.6M
2021-03-19 8.99 9.31 8.99 9.23 2.9M
2021-03-18 9.02 9.13 8.97 9.06 2.1M
2021-03-17 9.00 9.08 8.96 9.02 1.0M
2021-03-16 8.87 9.01 8.86 9.00 1.5M
2021-03-15 8.92 8.94 8.83 8.88 1.3M
2021-03-12 8.96 8.98 8.82 8.90 1.4M
2021-03-11 8.87 8.96 8.80 8.96 1.5M
2021-03-10 9.01 9.09 8.86 8.87 1.7M
2021-03-09 9.20 9.25 8.90 8.99 2.8M
2021-03-08 9.29 9.44 9.20 9.20 2.2M
2021-03-05 9.23 9.35 9.23 9.28 1.9M
2021-03-04 9.28 9.33 9.20 9.27 2.2M
2021-03-03 9.21 9.38 9.21 9.29 1.9M
2021-03-02 9.28 9.35 9.21 9.26 2.8M
2021-03-01 9.11 9.28 9.10 9.26 1.9M
2021-02-26 9.02 9.18 9.02 9.10 1.7M
2021-02-25 9.19 9.26 9.03 9.08 2.0M
2021-02-24 9.14 9.32 9.11 9.20 2.3M
2021-02-23 9.07 9.22 9.06 9.10 2.0M
2021-02-22 9.19 9.37 9.17 9.17 3.3M
2021-02-19 8.80 9.15 8.75 9.13 2.6M
2021-02-18 8.64 8.89 8.57 8.83 3.3M
2021-02-10 8.40 8.57 8.38 8.44 1.8M
2021-02-09 8.20 8.45 8.20 8.39 2.0M
2021-02-08 8.35 8.39 8.21 8.25 2.0M
2021-02-05 8.58 8.71 8.34 8.34 2.5M
2021-02-04 8.90 8.90 8.50 8.57 3.4M
2021-02-03 9.21 9.24 8.86 8.91 2.7M
2021-02-02 9.05 9.27 8.92 9.23 2.5M
2021-02-01 9.10 9.15 8.95 9.07 1.5M
2021-01-29 9.22 9.24 8.94 9.10 2.6M
2021-01-28 9.02 9.45 9.02 9.22 3.1M
2021-01-27 9.14 9.18 9.03 9.07 2.1M
2021-01-26 9.28 9.46 9.08 9.08 2.6M
2021-01-25 9.79 9.79 9.28 9.31 4.4M
2021-01-22 9.32 9.32 9.18 9.21 1.8M
2021-01-21 9.22 9.43 9.22 9.33 1.8M
2021-01-20 9.33 9.38 9.18 9.23 1.6M
2021-01-19 9.28 9.43 9.23 9.33 1.9M
2021-01-18 9.30 9.48 9.26 9.31 1.9M
2021-01-15 9.24 9.55 9.24 9.30 2.5M
2021-01-14 8.98 9.29 8.93 9.23 2.8M
2021-01-13 9.09 9.09 8.80 8.93 2.6M
2021-01-12 9.00 9.21 8.97 9.12 1.9M
2021-01-11 9.28 9.28 8.99 9.01 2.5M
2021-01-08 9.10 9.37 8.95 9.26 2.9M
2021-01-07 9.90 9.91 9.03 9.20 6.4M
2021-01-06 9.97 10.00 9.82 9.84 3.2M
2021-01-05 9.98 10.14 9.92 10.03 2.8M
2021-01-04 10.08 10.08 9.92 10.02 2.3M