Neusoft

600718
🏛️ china →
11.04
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
2023-12-29 9.10 9.30 9.09 9.25 14.9M
2023-12-28 8.96 9.16 8.85 9.13 12.2M
2023-12-27 8.96 9.02 8.89 9.00 10.4M
2023-12-26 9.12 9.16 8.88 8.96 11.5M
2023-12-25 9.11 9.24 9.04 9.14 9.7M
2023-12-22 9.35 9.35 9.09 9.16 13.3M
2023-12-21 9.29 9.43 9.14 9.35 11.9M
2023-12-20 9.56 9.59 9.30 9.32 11.7M
2023-12-19 9.57 9.67 9.46 9.55 8.2M
2023-12-18 9.74 9.84 9.56 9.59 9.4M
2023-12-15 9.90 9.93 9.76 9.78 9.5M
2023-12-14 9.96 10.03 9.85 9.85 9.3M
2023-12-13 9.97 10.05 9.90 9.91 13.8M
2023-12-12 9.94 10.02 9.88 10.00 17.0M
2023-12-11 9.83 9.97 9.45 9.94 24.2M
2023-12-08 9.72 9.92 9.71 9.91 26.6M
2023-12-07 9.55 9.79 9.52 9.74 15.8M
2023-12-06 9.58 9.65 9.35 9.57 12.1M
2023-12-05 9.90 9.90 9.58 9.58 13.8M
2023-12-04 9.90 10.04 9.85 9.93 15.4M
2023-12-01 9.58 9.95 9.54 9.92 12.6M
2023-11-30 9.72 9.73 9.49 9.58 10.4M
2023-11-29 9.83 9.84 9.70 9.70 8.7M
2023-11-28 9.84 9.87 9.67 9.84 9.0M
2023-11-27 9.83 9.98 9.78 9.83 10.8M
2023-11-24 10.00 10.00 9.78 9.83 10.2M
2023-11-23 9.87 10.02 9.77 10.01 9.3M
2023-11-22 9.92 10.06 9.88 9.90 9.5M
2023-11-21 10.07 10.10 9.93 9.97 10.0M
2023-11-20 10.08 10.10 9.96 10.06 11.8M
2023-11-17 9.96 10.08 9.92 10.08 11.4M
2023-11-16 10.02 10.07 9.94 9.96 8.9M
2023-11-15 10.07 10.14 9.97 10.02 12.4M
2023-11-14 9.90 10.04 9.87 9.99 12.2M
2023-11-13 9.71 9.91 9.70 9.87 10.4M
2023-11-10 9.73 9.76 9.61 9.65 9.1M
2023-11-09 9.78 9.89 9.73 9.77 10.5M
2023-11-08 9.76 9.92 9.72 9.80 13.4M
2023-11-07 9.76 9.81 9.67 9.76 15.9M
2023-11-06 9.69 9.78 9.69 9.76 13.6M
2023-11-03 9.45 9.68 9.44 9.62 9.4M
2023-11-02 9.56 9.61 9.40 9.42 8.0M
2023-11-01 9.55 9.66 9.51 9.56 7.2M
2023-10-31 9.66 9.72 9.49 9.54 10.3M
2023-10-30 9.35 9.73 9.31 9.67 16.2M
2023-10-27 9.30 9.39 9.18 9.37 10.7M
2023-10-26 9.13 9.35 9.11 9.32 9.2M
2023-10-25 9.02 9.30 8.98 9.21 15.3M
2023-10-24 9.02 9.10 8.72 8.98 16.3M
2023-10-23 9.15 9.16 8.95 9.09 11.3M
2023-10-20 9.51 9.60 9.12 9.20 21.1M
2023-10-19 9.69 9.85 9.56 9.58 10.1M
2023-10-18 9.86 9.86 9.58 9.76 10.2M
2023-10-17 9.87 9.94 9.79 9.89 6.4M
2023-10-16 9.92 9.92 9.75 9.87 8.5M
2023-10-13 9.96 10.02 9.90 9.93 8.2M
2023-10-12 10.07 10.07 9.94 9.99 9.0M
2023-10-11 9.93 10.09 9.81 10.00 13.2M
2023-10-10 9.77 9.91 9.76 9.87 11.1M
2023-10-09 9.74 9.81 9.67 9.73 9.3M
2023-09-28 9.81 9.84 9.75 9.77 8.6M
2023-09-27 9.79 9.86 9.74 9.78 7.7M
2023-09-26 9.78 9.93 9.75 9.82 8.3M
2023-09-25 9.94 9.98 9.74 9.77 11.3M
2023-09-22 9.73 10.00 9.73 9.99 13.1M
2023-09-21 9.79 9.87 9.73 9.81 9.4M
2023-09-20 9.87 10.00 9.81 9.86 10.9M
2023-09-19 9.92 9.99 9.85 9.91 10.6M
2023-09-18 9.90 9.99 9.79 9.92 14.2M
2023-09-15 10.00 10.09 9.91 10.07 19.5M
2023-09-14 10.10 10.17 10.00 10.09 15.3M
2023-09-13 10.35 10.35 10.01 10.13 17.1M
2023-09-12 10.32 10.47 10.31 10.38 16.5M
2023-09-11 10.28 10.35 10.14 10.28 11.4M
2023-09-08 10.08 10.32 9.98 10.22 12.1M
2023-09-07 10.16 10.28 10.08 10.11 11.1M
2023-09-06 10.03 10.22 9.96 10.18 10.3M
2023-09-05 10.18 10.22 10.05 10.08 8.1M
2023-09-04 10.09 10.19 9.98 10.18 10.1M
2023-09-01 10.16 10.18 10.01 10.05 7.6M
2023-08-31 10.00 10.24 9.95 10.15 14.9M
2023-08-30 9.96 10.08 9.85 10.05 14.5M
2023-08-29 9.49 9.96 9.48 9.91 18.9M
2023-08-28 10.00 10.05 9.41 9.43 17.6M
2023-08-25 9.69 9.69 9.27 9.42 16.1M
2023-08-24 9.85 9.89 9.66 9.68 10.7M
2023-08-23 9.94 10.00 9.78 9.82 10.7M
2023-08-22 9.89 10.00 9.71 10.00 14.2M
2023-08-21 9.81 9.97 9.77 9.80 9.0M
2023-08-18 10.03 10.10 9.81 9.81 12.5M
2023-08-17 10.05 10.08 9.76 10.05 13.5M
2023-08-16 10.10 10.22 9.97 10.04 11.9M
2023-08-15 10.37 10.41 10.07 10.17 11.1M
2023-08-14 10.19 10.39 10.16 10.39 11.5M
2023-08-11 10.50 10.54 10.28 10.29 10.8M
2023-08-10 10.51 10.61 10.45 10.54 7.1M
2023-08-09 10.53 10.69 10.46 10.50 10.1M
2023-08-08 10.63 10.70 10.54 10.57 12.0M
2023-08-07 10.53 10.72 10.50 10.68 18.9M
2023-08-04 10.44 10.63 10.41 10.54 19.5M
2023-08-03 10.34 10.41 10.32 10.39 8.6M
2023-08-02 10.38 10.44 10.34 10.38 9.0M
2023-08-01 10.37 10.43 10.29 10.37 12.2M
2023-07-31 10.28 10.39 10.25 10.34 12.7M
2023-07-28 10.08 10.28 10.06 10.25 13.7M
2023-07-27 10.20 10.33 10.11 10.14 12.0M
2023-07-26 10.25 10.28 10.13 10.17 10.5M
2023-07-25 10.20 10.29 10.16 10.28 14.1M
2023-07-24 10.03 10.22 9.97 10.09 10.7M
2023-07-21 10.06 10.13 9.98 10.05 11.9M
2023-07-20 10.25 10.26 10.05 10.08 14.8M
2023-07-19 10.30 10.36 10.16 10.24 15.5M
2023-07-18 10.33 10.40 10.26 10.29 12.7M
2023-07-17 10.43 10.50 10.31 10.36 12.0M
2023-07-14 10.30 10.57 10.30 10.44 20.2M
2023-07-13 10.30 10.35 10.17 10.31 16.0M
2023-07-12 10.55 10.73 10.22 10.23 23.3M
2023-07-11 10.32 10.67 10.30 10.54 16.7M
2023-07-10 10.40 10.45 10.28 10.33 12.2M
2023-07-07 10.55 10.60 10.10 10.31 30.1M
2023-07-06 10.66 10.88 10.53 10.62 15.9M
2023-07-05 11.03 11.08 10.61 10.66 30.0M
2023-07-04 10.46 11.11 10.42 11.04 43.8M
2023-07-03 10.61 10.65 10.23 10.53 23.3M
2023-06-30 10.55 10.73 10.45 10.66 17.7M
2023-06-29 10.35 10.71 10.27 10.60 20.5M
2023-06-28 10.70 10.70 10.16 10.42 23.1M
2023-06-27 10.71 10.82 10.62 10.69 14.1M
2023-06-26 11.09 11.22 10.58 10.65 25.8M
2023-06-21 11.62 11.64 11.17 11.18 26.8M
2023-06-20 11.50 11.86 11.36 11.68 34.1M
2023-06-19 11.44 11.63 11.35 11.51 21.6M
2023-06-16 11.10 11.49 10.96 11.43 27.5M
2023-06-15 11.26 11.39 11.08 11.11 18.4M
2023-06-14 11.26 11.36 11.20 11.29 19.4M
2023-06-13 11.10 11.36 10.98 11.30 26.4M
2023-06-12 10.97 11.19 10.92 11.08 18.9M
2023-06-09 10.98 11.09 10.81 10.99 20.2M
2023-06-08 11.10 11.12 10.78 10.96 18.4M
2023-06-07 10.86 11.21 10.78 11.08 16.2M
2023-06-06 11.11 11.20 10.81 10.88 21.0M
2023-06-05 10.90 11.23 10.88 11.11 19.3M
2023-06-02 10.92 11.13 10.83 10.96 24.0M
2023-06-01 10.50 11.02 10.46 10.82 28.8M
2023-05-31 10.42 10.60 10.40 10.55 19.4M
2023-05-30 10.19 10.43 10.03 10.43 19.2M
2023-05-29 10.20 10.33 10.14 10.19 15.8M
2023-05-26 10.09 10.19 10.01 10.16 14.4M
2023-05-25 10.03 10.12 9.88 10.09 16.7M
2023-05-24 10.08 10.19 10.02 10.02 15.1M
2023-05-23 10.37 10.41 10.10 10.12 20.6M
2023-05-22 10.55 10.58 10.28 10.36 20.9M
2023-05-19 10.70 10.77 10.50 10.64 13.1M
2023-05-18 10.63 10.82 10.53 10.71 16.1M
2023-05-17 10.44 10.63 10.36 10.56 14.0M
2023-05-16 10.92 10.94 10.40 10.44 25.5M
2023-05-15 11.09 11.16 10.63 10.95 20.5M
2023-05-12 11.42 11.49 11.08 11.09 17.2M
2023-05-11 11.44 11.64 11.28 11.50 19.4M
2023-05-10 11.68 11.82 11.37 11.49 24.2M
2023-05-09 11.65 11.98 11.43 11.60 33.2M
2023-05-08 11.51 11.81 11.17 11.63 34.5M
2023-05-05 11.41 11.74 11.29 11.46 28.4M
2023-05-04 11.26 11.88 11.22 11.54 46.8M
2023-04-28 10.41 11.40 10.38 11.40 53.2M
2023-04-27 10.60 10.80 10.25 10.36 32.9M
2023-04-26 11.10 11.19 10.66 10.85 31.7M
2023-04-25 11.42 11.48 10.98 11.11 30.5M
2023-04-24 11.26 11.57 11.25 11.49 32.1M
2023-04-21 12.00 12.00 11.24 11.26 40.7M
2023-04-20 11.59 12.06 11.51 12.03 56.0M
2023-04-19 11.23 12.38 11.20 11.74 112.5M
2023-04-18 11.36 11.46 11.20 11.25 29.0M
2023-04-17 11.90 11.98 11.23 11.34 63.8M
2023-04-14 12.45 12.51 11.83 12.05 46.3M
2023-04-13 12.50 12.70 12.31 12.40 42.0M
2023-04-12 12.55 12.71 12.30 12.60 51.5M
2023-04-11 12.32 12.72 12.12 12.71 72.5M
2023-04-10 13.57 13.57 12.26 12.41 105.2M
2023-04-07 12.15 13.20 11.92 13.20 67.1M
2023-04-06 12.19 12.33 11.92 12.00 40.2M
2023-04-04 12.28 12.52 12.19 12.38 44.6M
2023-04-03 11.99 12.35 11.86 12.33 44.4M
2023-03-31 11.69 12.17 11.49 12.09 38.4M
2023-03-30 11.94 12.04 11.61 11.70 30.9M
2023-03-29 12.05 12.17 11.75 11.91 39.0M
2023-03-28 12.30 12.41 11.91 12.04 51.6M
2023-03-27 12.33 12.54 12.00 12.45 65.8M
2023-03-24 12.00 12.46 11.86 12.30 70.9M
2023-03-23 11.55 11.72 11.44 11.69 31.3M
2023-03-22 11.33 11.60 11.27 11.60 32.0M
2023-03-21 11.22 11.45 11.06 11.35 21.1M
2023-03-20 11.43 11.49 11.11 11.15 22.5M
2023-03-17 11.21 11.48 11.20 11.40 28.1M
2023-03-16 11.24 11.32 11.08 11.12 18.6M
2023-03-15 11.49 11.51 11.23 11.33 18.9M
2023-03-14 11.41 11.48 11.19 11.40 23.7M
2023-03-13 11.15 11.54 11.02 11.49 35.8M
2023-03-10 11.19 11.33 11.11 11.16 20.6M
2023-03-09 11.15 11.34 10.98 11.30 24.2M
2023-03-08 10.96 11.27 10.93 11.16 20.6M
2023-03-07 11.22 11.27 10.89 10.89 22.5M
2023-03-06 11.33 11.33 11.15 11.21 18.7M
2023-03-03 11.40 11.40 11.15 11.33 26.3M
2023-03-02 11.37 11.62 11.23 11.47 37.7M
2023-03-01 10.95 11.46 10.90 11.35 40.2M
2023-02-28 11.00 11.22 10.80 11.01 31.3M
2023-02-27 11.15 11.20 10.78 10.80 35.4M
2023-02-24 10.85 11.64 10.82 11.17 50.0M
2023-02-23 11.04 11.05 10.69 10.74 20.7M
2023-02-22 10.93 11.12 10.78 11.06 18.8M
2023-02-21 11.03 11.27 10.87 10.97 22.1M
2023-02-20 10.76 11.05 10.66 10.96 24.2M
2023-02-17 10.99 11.02 10.62 10.76 27.8M
2023-02-16 11.15 11.38 10.86 11.00 28.2M
2023-02-15 10.83 11.34 10.82 11.22 33.2M
2023-02-14 10.83 11.08 10.74 10.86 19.7M
2023-02-13 10.81 10.89 10.73 10.80 13.0M
2023-02-10 10.97 11.08 10.80 10.82 13.0M
2023-02-09 10.61 11.08 10.50 11.02 24.7M
2023-02-08 10.80 10.87 10.60 10.66 15.4M
2023-02-07 10.79 10.83 10.60 10.82 16.7M
2023-02-06 10.76 10.97 10.69 10.85 19.4M
2023-02-03 10.56 10.96 10.45 10.82 22.8M
2023-02-02 10.66 10.78 10.51 10.56 16.7M
2023-02-01 10.20 10.64 10.20 10.63 22.4M
2023-01-31 10.28 10.37 10.15 10.24 26.8M
2023-01-30 10.53 10.81 10.51 10.66 25.0M
2023-01-20 10.33 10.53 10.29 10.40 15.4M
2023-01-19 10.08 10.33 10.06 10.33 13.8M
2023-01-18 9.96 10.19 9.95 10.10 20.5M
2023-01-17 10.10 10.12 9.90 9.93 10.5M
2023-01-16 9.99 10.18 9.97 10.08 11.8M
2023-01-13 10.05 10.05 9.85 9.95 10.9M
2023-01-12 10.01 10.07 9.87 10.00 12.5M
2023-01-11 10.30 10.32 9.99 9.99 9.5M
2023-01-10 10.28 10.37 10.18 10.27 8.7M
2023-01-09 10.40 10.51 10.26 10.28 8.6M
2023-01-06 10.40 10.46 10.31 10.35 7.0M
2023-01-05 10.50 10.53 10.40 10.47 7.9M
2023-01-04 10.45 10.54 10.38 10.47 8.0M
2023-01-03 9.97 10.47 9.97 10.43 13.3M