Newland A

000997
🏛️ china →
29.56
Last Update: 2025-09-30
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 19.02 19.82 18.95 19.61 10.1M
2023-12-28 18.60 19.18 18.43 19.05 8.5M
2023-12-27 18.39 18.77 18.39 18.68 5.4M
2023-12-26 18.70 18.76 18.19 18.33 6.0M
2023-12-25 18.85 19.00 18.61 18.78 5.4M
2023-12-22 19.22 19.23 18.75 18.91 6.3M
2023-12-21 18.90 19.30 18.71 19.19 7.0M
2023-12-20 19.35 19.36 18.90 18.96 6.5M
2023-12-19 19.19 19.41 19.03 19.37 6.0M
2023-12-18 19.40 19.49 19.10 19.22 7.5M
2023-12-15 19.45 19.63 19.23 19.36 8.2M
2023-12-14 19.70 20.20 19.55 19.55 11.5M
2023-12-13 19.86 19.95 19.66 19.68 9.0M
2023-12-12 19.47 19.98 19.39 19.86 15.6M
2023-12-11 18.88 19.58 18.81 19.48 15.7M
2023-12-08 18.53 19.09 18.53 18.89 14.1M
2023-12-07 18.23 18.65 18.21 18.50 8.2M
2023-12-06 18.23 18.43 17.90 18.23 7.0M
2023-12-05 18.62 18.65 18.15 18.22 9.2M
2023-12-04 18.44 18.80 18.33 18.64 14.4M
2023-12-01 17.74 18.52 17.61 18.38 12.9M
2023-11-30 17.72 17.88 17.52 17.68 4.4M
2023-11-29 17.94 18.03 17.79 17.85 4.7M
2023-11-28 18.05 18.10 17.62 18.00 9.8M
2023-11-27 17.70 18.15 17.66 18.04 9.3M
2023-11-24 18.20 18.33 17.63 17.77 8.5M
2023-11-23 18.07 18.31 17.78 18.30 7.2M
2023-11-22 18.24 18.48 18.07 18.08 7.1M
2023-11-21 18.42 18.54 18.21 18.25 8.4M
2023-11-20 18.18 18.49 18.00 18.41 9.6M
2023-11-17 18.19 18.21 17.95 18.13 5.3M
2023-11-16 18.18 18.32 18.04 18.12 5.0M
2023-11-15 18.47 18.62 18.11 18.18 8.2M
2023-11-14 17.87 18.38 17.78 18.23 11.4M
2023-11-13 17.49 17.88 17.49 17.81 8.7M
2023-11-10 17.60 17.69 17.46 17.51 5.8M
2023-11-09 17.73 17.85 17.50 17.61 8.3M
2023-11-08 17.65 18.00 17.65 17.73 10.9M
2023-11-07 17.56 17.74 17.50 17.63 7.1M
2023-11-06 17.41 17.75 17.40 17.62 9.8M
2023-11-03 17.08 17.54 17.08 17.33 7.6M
2023-11-02 17.26 17.38 17.05 17.07 8.2M
2023-11-01 17.17 17.45 17.07 17.26 10.4M
2023-10-31 17.28 17.40 16.98 17.11 9.6M
2023-10-30 17.63 17.63 16.81 17.29 17.5M
2023-10-27 17.65 17.88 17.51 17.66 9.2M
2023-10-26 17.00 17.72 16.90 17.64 10.2M
2023-10-25 17.25 17.71 17.10 17.14 11.7M
2023-10-24 17.33 17.58 17.00 17.19 9.5M
2023-10-23 17.80 17.91 17.05 17.20 9.1M
2023-10-20 18.34 18.62 17.89 17.94 8.2M
2023-10-19 18.72 18.93 18.48 18.50 6.7M
2023-10-18 18.88 18.90 18.26 18.79 8.9M
2023-10-17 18.78 19.22 18.57 18.98 11.2M
2023-10-16 18.75 18.75 18.40 18.62 8.8M
2023-10-13 18.93 19.09 18.71 18.78 7.4M
2023-10-12 19.17 19.33 19.00 19.00 6.3M
2023-10-11 19.24 19.42 19.02 19.16 10.3M
2023-10-10 19.31 19.65 19.24 19.43 9.7M
2023-10-09 19.05 19.43 19.03 19.31 11.0M
2023-09-28 18.82 19.25 18.82 19.05 8.7M
2023-09-27 18.88 19.00 18.68 18.78 7.0M
2023-09-26 18.42 19.03 18.32 18.86 9.9M
2023-09-25 18.77 19.19 18.28 18.38 10.3M
2023-09-22 18.04 18.77 18.00 18.72 7.5M
2023-09-21 18.03 18.33 17.96 18.02 5.2M
2023-09-20 18.24 18.54 18.12 18.21 4.5M
2023-09-19 18.43 18.49 18.10 18.24 5.3M
2023-09-18 18.30 18.65 18.12 18.46 6.9M
2023-09-15 18.85 18.95 18.12 18.35 10.0M
2023-09-14 19.10 19.16 18.60 18.77 8.8M
2023-09-13 19.65 19.67 18.91 19.09 8.4M
2023-09-12 19.69 19.89 19.56 19.58 6.5M
2023-09-11 19.41 19.85 19.22 19.68 10.1M
2023-09-08 19.35 19.49 19.10 19.37 6.0M
2023-09-07 19.70 19.87 19.40 19.40 7.7M
2023-09-06 19.66 19.88 19.40 19.70 6.7M
2023-09-05 19.71 19.99 19.66 19.79 8.3M
2023-09-04 19.50 19.82 19.37 19.79 11.5M
2023-09-01 19.95 20.00 19.34 19.48 10.7M
2023-08-31 19.90 20.18 19.78 19.94 12.9M
2023-08-30 19.78 20.08 19.58 19.95 17.3M
2023-08-29 17.98 19.71 17.92 19.67 27.1M
2023-08-28 18.57 18.66 17.93 17.94 12.4M
2023-08-25 18.02 18.12 17.32 17.46 11.5M
2023-08-24 18.05 18.44 17.90 18.16 8.7M
2023-08-23 18.30 18.46 18.00 18.04 5.8M
2023-08-22 17.85 18.50 17.79 18.36 9.7M
2023-08-21 17.83 18.12 17.66 17.69 5.9M
2023-08-18 18.24 18.57 17.87 17.91 6.3M
2023-08-17 18.00 18.26 17.66 18.24 6.5M
2023-08-16 18.44 18.55 18.00 18.03 7.4M
2023-08-15 18.62 18.83 18.37 18.54 6.8M
2023-08-14 18.26 18.65 18.15 18.63 7.5M
2023-08-11 19.05 19.14 18.39 18.47 9.0M
2023-08-10 19.11 19.21 18.84 19.14 8.7M
2023-08-09 19.39 19.62 19.14 19.20 9.5M
2023-08-08 19.55 19.75 19.20 19.33 12.3M
2023-08-07 19.53 19.59 19.26 19.55 16.3M
2023-08-04 18.25 19.89 18.20 19.57 32.5M
2023-08-03 18.17 18.34 18.03 18.13 4.9M
2023-08-02 18.31 18.38 18.05 18.21 6.4M
2023-08-01 18.31 18.44 18.05 18.23 8.0M
2023-07-31 18.16 18.54 17.91 18.29 10.3M
2023-07-28 17.81 18.30 17.80 18.21 8.2M
2023-07-27 18.18 18.32 17.84 17.88 9.0M
2023-07-26 18.79 18.87 18.17 18.24 9.3M
2023-07-25 18.99 19.04 18.47 18.78 10.3M
2023-07-24 18.22 19.10 18.15 18.87 13.9M
2023-07-21 18.40 18.57 18.07 18.20 9.7M
2023-07-20 18.87 18.93 18.41 18.45 7.8M
2023-07-19 18.79 19.16 18.70 18.90 7.8M
2023-07-18 19.68 19.68 18.71 18.78 15.6M
2023-07-17 19.82 20.13 19.46 19.69 16.0M
2023-07-14 19.22 20.18 19.10 19.65 21.1M
2023-07-13 18.39 19.53 18.30 19.22 17.3M
2023-07-12 18.85 19.06 18.24 18.28 11.5M
2023-07-11 18.82 19.04 18.67 18.78 5.8M
2023-07-10 18.78 19.18 18.55 18.70 8.5M
2023-07-07 18.56 19.10 18.31 18.70 12.0M
2023-07-06 18.53 18.98 18.41 18.58 7.8M
2023-07-05 19.27 19.31 18.58 18.62 11.1M
2023-07-04 19.06 19.33 18.80 19.28 10.1M
2023-07-03 19.00 19.35 18.60 19.13 15.1M
2023-06-30 18.96 18.98 18.56 18.90 9.5M
2023-06-29 18.80 19.09 18.68 19.02 9.4M
2023-06-28 19.31 19.31 18.40 18.93 12.6M
2023-06-27 19.00 19.44 18.93 19.34 12.7M
2023-06-26 19.53 19.85 18.85 18.90 15.2M
2023-06-21 20.19 20.21 19.60 19.62 16.3M
2023-06-20 20.05 20.54 19.98 20.26 15.3M
2023-06-19 20.21 20.40 19.83 20.22 18.5M
2023-06-16 20.01 20.46 19.81 20.21 19.1M
2023-06-15 20.10 20.80 19.77 19.91 22.4M
2023-06-14 19.60 20.76 19.54 20.16 31.0M
2023-06-13 19.08 19.82 18.80 19.65 22.2M
2023-06-12 19.05 19.32 18.86 19.09 13.3M
2023-06-09 19.05 19.13 18.62 19.07 12.6M
2023-06-08 19.03 19.37 18.60 19.11 14.7M
2023-06-07 18.75 19.20 18.60 18.97 13.0M
2023-06-06 19.24 19.30 18.60 18.72 14.7M
2023-06-05 19.31 19.57 19.10 19.22 13.0M
2023-06-02 19.61 19.79 19.21 19.34 21.2M
2023-06-01 18.41 20.08 18.36 19.60 36.4M
2023-05-31 18.13 18.69 18.08 18.60 21.4M
2023-05-30 17.59 18.22 17.26 18.13 19.1M
2023-05-29 17.05 18.34 16.98 17.86 23.3M
2023-05-26 16.72 17.03 16.66 16.94 7.3M
2023-05-25 16.88 17.28 16.58 16.88 9.5M
2023-05-24 17.02 17.22 16.63 16.89 12.7M
2023-05-23 17.59 17.62 17.15 17.16 9.3M
2023-05-22 17.84 17.90 17.26 17.44 10.1M
2023-05-19 17.80 18.08 17.63 17.86 13.7M
2023-05-18 17.30 18.11 17.27 18.05 18.2M
2023-05-17 17.36 17.78 17.18 17.44 9.9M
2023-05-16 17.61 17.75 17.27 17.35 15.0M
2023-05-15 18.24 18.42 17.30 17.74 25.3M
2023-05-12 18.18 18.70 18.06 18.10 23.2M
2023-05-11 18.31 19.00 18.02 18.34 26.2M
2023-05-10 17.99 18.99 17.83 18.50 32.7M
2023-05-09 18.03 18.87 18.03 18.15 26.2M
2023-05-08 18.06 18.82 17.95 18.29 35.4M
2023-05-05 17.23 18.15 17.16 18.02 42.1M
2023-05-04 17.00 17.59 16.90 17.33 46.2M
2023-04-28 15.13 16.16 15.11 15.99 17.6M
2023-04-27 15.36 15.81 15.36 15.49 7.2M
2023-04-26 16.07 16.24 15.37 15.41 12.8M
2023-04-25 15.93 16.46 15.63 16.15 17.2M
2023-04-24 15.88 16.56 15.76 15.93 13.9M
2023-04-21 16.69 16.79 15.76 15.78 15.9M
2023-04-20 16.76 16.98 16.50 16.68 13.7M
2023-04-19 16.91 17.82 16.70 16.76 23.1M
2023-04-18 16.96 17.17 16.62 17.00 7.0M
2023-04-17 17.25 17.30 16.85 16.95 8.9M
2023-04-14 17.32 17.35 17.03 17.23 7.1M
2023-04-13 17.40 17.66 17.20 17.28 9.5M
2023-04-12 17.00 17.53 16.90 17.48 11.7M
2023-04-11 16.90 17.14 16.78 16.99 7.6M
2023-04-10 17.35 17.58 16.94 16.96 11.1M
2023-04-07 17.12 17.36 17.02 17.29 7.8M
2023-04-06 17.18 17.21 16.92 16.98 7.6M
2023-04-04 17.28 17.71 17.13 17.29 10.9M
2023-04-03 16.79 17.34 16.73 17.27 15.7M
2023-03-31 16.59 16.78 16.12 16.74 9.4M
2023-03-30 16.79 16.85 16.32 16.46 11.7M
2023-03-29 16.80 16.94 16.51 16.72 7.3M
2023-03-28 16.85 16.98 16.59 16.76 8.8M
2023-03-27 17.00 17.31 16.65 16.95 13.4M
2023-03-24 16.80 17.12 16.69 17.04 9.4M
2023-03-23 16.71 16.96 16.60 16.89 8.8M
2023-03-22 16.58 16.90 16.49 16.86 11.7M
2023-03-21 16.00 16.69 15.86 16.53 13.6M
2023-03-20 16.45 16.54 16.00 16.05 8.5M
2023-03-17 16.15 16.45 16.14 16.38 8.6M
2023-03-16 16.03 16.24 15.75 16.01 8.0M
2023-03-15 16.34 16.44 16.00 16.09 7.7M
2023-03-14 16.48 16.64 16.15 16.34 8.8M
2023-03-13 15.88 16.56 15.88 16.54 16.0M
2023-03-10 16.06 16.22 15.85 15.88 6.2M
2023-03-09 16.00 16.18 15.73 16.13 9.0M
2023-03-08 15.72 16.07 15.70 15.99 8.3M
2023-03-07 16.12 16.18 15.60 15.64 9.6M
2023-03-06 16.19 16.31 16.10 16.20 5.7M
2023-03-03 16.50 16.52 16.12 16.20 8.7M
2023-03-02 16.08 16.76 16.07 16.52 16.4M
2023-03-01 15.90 16.30 15.84 16.22 11.3M
2023-02-28 15.86 16.03 15.66 15.93 8.8M
2023-02-27 15.70 15.83 15.56 15.69 6.3M
2023-02-24 15.82 15.93 15.69 15.80 5.0M
2023-02-23 15.89 15.92 15.68 15.82 6.5M
2023-02-22 15.63 15.93 15.55 15.89 7.0M
2023-02-21 15.85 16.23 15.65 15.77 8.8M
2023-02-20 15.70 15.91 15.53 15.87 7.0M
2023-02-17 15.97 16.04 15.60 15.63 13.0M
2023-02-16 16.37 16.46 15.77 15.88 17.1M
2023-02-15 16.17 16.54 16.11 16.48 15.4M
2023-02-14 16.14 16.38 16.04 16.26 16.4M
2023-02-13 16.08 16.21 15.82 16.04 19.3M
2023-02-10 15.41 16.49 15.41 16.20 35.8M
2023-02-09 14.78 15.35 14.66 15.28 15.1M
2023-02-08 14.94 15.00 14.78 14.81 7.0M
2023-02-07 14.95 15.01 14.74 14.95 8.8M
2023-02-06 14.69 15.05 14.57 14.94 16.0M
2023-02-03 14.54 14.69 14.43 14.67 6.9M
2023-02-02 14.51 14.77 14.43 14.54 9.9M
2023-02-01 14.27 14.58 14.25 14.53 9.1M
2023-01-31 14.23 14.30 14.18 14.20 4.5M
2023-01-30 14.21 14.49 14.18 14.30 10.8M
2023-01-20 14.06 14.15 13.93 14.03 6.0M
2023-01-19 13.89 14.07 13.81 14.05 7.8M
2023-01-18 13.79 13.94 13.68 13.90 4.5M
2023-01-17 13.85 13.90 13.74 13.81 3.6M
2023-01-16 13.79 13.99 13.79 13.86 7.0M
2023-01-13 13.81 13.83 13.70 13.79 4.1M
2023-01-12 13.65 13.89 13.63 13.82 4.7M
2023-01-11 13.83 13.94 13.69 13.71 6.2M
2023-01-10 13.72 13.89 13.64 13.79 5.6M
2023-01-09 13.57 13.85 13.55 13.71 7.4M
2023-01-06 13.69 13.72 13.60 13.61 4.5M
2023-01-05 13.71 13.80 13.64 13.71 6.6M
2023-01-04 13.51 13.70 13.45 13.68 8.6M
2023-01-03 13.00 13.50 12.95 13.47 9.0M