Perfect World

002624
🏛️ china →
19.16
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
2022-12-30 12.40 12.81 12.37 12.72 30.8M
2022-12-29 13.03 13.08 12.56 12.56 49.1M
2022-12-28 12.59 12.90 12.30 12.87 33.9M
2022-12-27 12.78 12.80 12.47 12.63 22.9M
2022-12-26 12.75 12.85 12.67 12.74 18.5M
2022-12-23 12.53 12.99 12.51 12.82 23.6M
2022-12-22 12.59 13.01 12.55 12.73 33.8M
2022-12-21 12.52 12.65 12.45 12.55 14.7M
2022-12-20 12.62 12.73 12.43 12.50 19.1M
2022-12-19 12.90 12.99 12.57 12.65 25.3M
2022-12-16 12.90 13.09 12.79 12.86 33.4M
2022-12-15 13.26 13.39 12.96 13.05 41.9M
2022-12-14 13.50 13.55 13.23 13.39 47.3M
2022-12-13 13.28 14.61 13.20 13.87 69.1M
2022-12-12 13.47 13.65 13.27 13.28 29.7M
2022-12-09 13.70 13.74 13.42 13.58 31.5M
2022-12-08 13.67 13.78 13.42 13.76 34.8M
2022-12-07 13.61 13.84 13.53 13.67 28.9M
2022-12-06 13.73 13.90 13.55 13.67 36.6M
2022-12-05 13.86 13.90 13.66 13.84 35.6M
2022-12-02 13.70 13.99 13.70 13.74 27.8M
2022-12-01 13.86 13.97 13.67 13.73 46.7M
2022-11-30 13.51 13.91 13.48 13.59 44.1M
2022-11-29 13.35 13.68 13.27 13.56 46.5M
2022-11-28 13.59 13.69 13.25 13.41 45.6M
2022-11-25 13.44 13.99 13.44 13.88 55.8M
2022-11-24 13.70 13.73 13.45 13.53 38.2M
2022-11-23 13.51 13.94 13.13 13.82 77.7M
2022-11-22 13.46 13.80 13.31 13.41 59.3M
2022-11-21 13.90 14.17 13.45 13.59 87.7M
2022-11-18 13.93 14.93 13.78 14.09 182.9M
2022-11-17 13.56 13.93 12.85 13.93 170.0M
2022-11-16 12.60 12.95 12.60 12.66 38.6M
2022-11-15 12.37 12.60 12.25 12.60 30.4M
2022-11-14 12.37 12.63 12.28 12.39 33.2M
2022-11-11 12.49 12.58 12.22 12.28 41.6M
2022-11-10 11.95 12.30 11.92 12.22 28.9M
2022-11-09 12.11 12.25 12.05 12.05 16.0M
2022-11-08 12.23 12.24 12.07 12.16 19.8M
2022-11-07 12.01 12.34 11.95 12.24 32.8M
2022-11-04 11.76 12.13 11.72 12.07 31.1M
2022-11-03 11.81 11.89 11.66 11.77 30.6M
2022-11-02 12.10 12.21 11.90 12.00 48.8M
2022-11-01 11.48 11.78 11.30 11.77 28.8M
2022-10-31 11.05 11.47 11.00 11.39 24.8M
2022-10-28 11.65 11.68 11.10 11.14 34.6M
2022-10-27 11.72 11.95 11.70 11.76 29.7M
2022-10-26 11.56 11.85 11.51 11.67 28.3M
2022-10-25 11.80 11.88 11.35 11.46 30.7M
2022-10-24 12.28 12.48 11.76 11.87 31.4M
2022-10-21 12.68 12.71 12.21 12.27 28.1M
2022-10-20 12.59 12.84 12.39 12.67 24.2M
2022-10-19 12.62 12.74 12.48 12.53 18.0M
2022-10-18 12.80 12.84 12.58 12.70 22.6M
2022-10-17 12.50 12.84 12.47 12.77 24.7M
2022-10-14 12.42 12.69 12.39 12.60 31.2M
2022-10-13 11.98 12.49 11.75 12.31 41.0M
2022-10-12 12.24 12.67 12.12 12.67 21.3M
2022-10-11 12.30 12.34 11.81 12.24 22.1M
2022-10-10 12.46 12.52 12.22 12.31 15.7M
2022-09-30 12.47 12.59 12.39 12.42 14.0M
2022-09-29 12.75 12.88 12.42 12.47 16.5M
2022-09-28 12.85 12.87 12.63 12.63 14.9M
2022-09-27 12.66 12.93 12.59 12.93 20.6M
2022-09-26 12.45 12.78 12.38 12.56 21.0M
2022-09-23 13.00 13.14 12.46 12.58 31.0M
2022-09-22 13.19 13.33 13.07 13.08 14.8M
2022-09-21 13.18 13.33 12.90 13.30 23.6M
2022-09-20 13.33 13.41 13.17 13.25 16.5M
2022-09-19 13.55 13.66 13.08 13.23 29.6M
2022-09-16 13.93 14.14 13.66 13.68 22.9M
2022-09-15 14.15 14.19 13.72 13.99 23.3M
2022-09-14 13.82 14.16 13.80 14.08 18.5M
2022-09-13 14.04 14.25 14.02 14.13 22.8M
2022-09-09 13.82 14.06 13.67 14.04 24.9M
2022-09-08 14.13 14.20 13.79 13.83 31.9M
2022-09-07 14.18 14.18 13.95 14.04 31.1M
2022-09-06 14.19 14.29 13.90 14.28 35.1M
2022-09-05 14.75 14.75 14.00 14.19 54.6M
2022-09-02 14.45 14.87 14.39 14.76 36.1M
2022-09-01 14.76 14.92 14.50 14.53 41.7M
2022-08-31 15.20 15.66 14.76 14.80 61.5M
2022-08-30 15.21 15.64 15.16 15.33 42.6M
2022-08-29 15.20 15.40 15.01 15.29 40.0M
2022-08-26 15.18 15.68 15.05 15.48 67.8M
2022-08-25 15.11 15.39 14.42 15.30 75.5M
2022-08-24 14.97 15.65 14.96 15.00 85.5M
2022-08-23 15.02 15.15 14.83 14.97 37.1M
2022-08-22 14.88 15.22 14.52 15.16 44.6M
2022-08-19 15.01 15.47 14.93 14.94 59.0M
2022-08-18 15.48 15.48 14.96 15.13 76.5M
2022-08-17 15.24 15.77 15.13 15.75 74.9M
2022-08-16 15.48 15.49 15.04 15.20 61.5M
2022-08-15 16.04 16.15 15.40 15.44 96.0M
2022-08-12 15.32 16.28 15.07 15.94 105.9M
2022-08-11 14.91 15.28 14.80 15.27 66.3M
2022-08-10 14.92 15.08 14.68 14.80 39.6M
2022-08-09 14.99 15.01 14.74 14.98 37.1M
2022-08-08 15.00 15.11 14.87 14.99 40.5M
2022-08-05 14.36 15.28 14.32 15.07 78.8M
2022-08-04 14.18 14.36 13.97 14.35 41.8M
2022-08-03 14.62 14.87 13.96 14.05 65.8M
2022-08-02 14.85 14.86 14.13 14.44 69.0M
2022-08-01 14.71 15.18 14.51 15.08 55.6M
2022-07-29 14.92 15.38 14.66 14.89 65.6M
2022-07-28 14.92 15.13 14.76 14.77 57.5M
2022-07-27 14.70 14.99 14.60 14.92 55.0M
2022-07-26 14.26 14.78 14.26 14.74 63.1M
2022-07-25 14.30 14.75 14.18 14.22 43.5M
2022-07-22 14.90 14.90 14.26 14.35 83.1M
2022-07-21 14.48 15.10 14.35 14.96 121.5M
2022-07-20 14.48 14.63 14.26 14.41 60.7M
2022-07-19 14.26 14.42 14.17 14.35 60.4M
2022-07-18 13.71 14.49 13.67 14.28 70.7M
2022-07-15 13.69 13.99 13.56 13.61 60.1M
2022-07-14 13.28 13.54 13.13 13.54 31.9M
2022-07-13 13.41 13.80 13.34 13.50 40.9M
2022-07-12 13.43 13.52 13.25 13.35 28.5M
2022-07-11 13.43 13.47 13.18 13.23 32.4M
2022-07-08 13.53 13.84 13.48 13.54 37.4M
2022-07-07 13.72 13.80 13.44 13.53 37.9M
2022-07-06 13.80 14.12 13.63 13.85 43.1M
2022-07-05 14.28 14.33 13.60 13.81 66.3M
2022-07-04 14.00 14.30 13.82 14.29 44.3M
2022-07-01 14.40 14.40 14.00 14.12 45.2M
2022-06-30 14.09 14.55 14.08 14.37 73.1M
2022-06-29 14.03 14.37 14.00 14.08 64.3M
2022-06-28 13.80 14.13 13.74 14.13 52.8M
2022-06-27 14.03 14.33 13.95 14.08 57.9M
2022-06-24 13.95 14.08 13.83 13.96 47.5M
2022-06-23 13.70 14.06 13.44 14.05 62.3M
2022-06-22 14.30 14.33 13.70 13.70 71.3M
2022-06-21 14.39 14.50 14.08 14.26 79.2M
2022-06-20 14.26 14.54 14.14 14.40 89.5M
2022-06-17 14.86 14.94 13.91 14.25 166.9M
2022-06-16 13.43 14.70 13.37 14.70 172.8M
2022-06-15 13.23 13.69 13.17 13.36 61.1M
2022-06-14 13.53 13.59 13.00 13.32 75.4M
2022-06-13 14.05 14.14 13.53 13.82 66.6M
2022-06-10 13.85 14.20 13.71 14.20 78.6M
2022-06-09 13.55 14.35 13.54 14.06 94.4M
2022-06-08 14.46 14.55 13.54 13.66 105.6M
2022-06-07 13.85 14.13 13.61 13.91 62.7M
2022-06-06 13.63 13.91 13.51 13.82 58.4M
2022-06-02 13.29 13.75 13.07 13.65 56.4M
2022-06-01 13.44 13.65 13.26 13.39 47.3M
2022-05-31 13.00 13.78 12.92 13.59 76.3M
2022-05-30 12.99 13.14 12.66 13.10 38.6M
2022-05-27 13.32 13.44 12.92 12.96 44.1M
2022-05-26 13.58 13.58 13.08 13.32 58.7M
2022-05-25 13.98 14.59 13.86 14.54 52.9M
2022-05-24 14.49 14.52 14.06 14.07 47.5M
2022-05-23 14.65 14.88 14.39 14.58 50.1M
2022-05-20 14.42 14.69 14.31 14.55 52.8M
2022-05-19 13.93 14.47 13.92 14.40 52.9M
2022-05-18 14.88 15.25 14.20 14.20 81.2M
2022-05-17 14.70 14.88 14.45 14.82 67.0M
2022-05-16 14.08 14.92 13.97 14.92 96.3M
2022-05-13 14.16 14.29 13.93 14.08 48.2M
2022-05-12 13.73 14.15 13.71 14.10 55.7M
2022-05-11 14.26 14.65 13.95 13.99 91.6M
2022-05-10 13.75 14.30 13.61 14.26 70.7M
2022-05-09 13.90 14.26 13.81 14.10 63.1M
2022-05-06 14.30 14.40 13.85 13.86 86.7M
2022-05-05 14.48 15.02 14.39 14.82 100.9M
2022-04-29 14.32 15.80 14.10 14.77 140.9M
2022-04-28 13.70 14.65 13.52 14.59 145.3M
2022-04-27 13.50 13.93 12.94 13.87 144.3M
2022-04-26 12.40 13.15 12.26 13.15 93.9M
2022-04-25 12.80 13.13 11.94 11.95 54.2M
2022-04-22 12.90 13.18 12.45 13.14 53.1M
2022-04-21 13.01 13.54 12.92 13.06 73.6M
2022-04-20 12.35 13.52 12.30 13.18 84.9M
2022-04-19 12.22 12.53 12.20 12.36 29.2M
2022-04-18 12.67 12.67 12.15 12.31 41.8M
2022-04-15 12.30 12.95 12.15 12.72 74.1M
2022-04-14 11.63 12.14 11.62 11.88 32.7M
2022-04-13 12.01 12.18 11.63 11.66 50.7M
2022-04-12 13.00 13.18 12.17 12.39 70.1M
2022-04-11 12.39 12.83 12.05 12.37 34.6M
2022-04-08 12.89 12.93 12.30 12.53 33.0M
2022-04-07 13.14 13.66 12.88 12.89 37.5M
2022-04-06 13.30 13.99 13.14 13.26 41.4M
2022-04-01 12.70 13.46 12.51 13.33 61.5M
2022-03-31 12.88 13.12 12.79 12.86 25.4M
2022-03-30 12.78 13.27 12.74 13.02 34.9M
2022-03-29 13.00 13.07 12.68 12.78 31.1M
2022-03-28 12.75 13.10 12.71 12.98 33.8M
2022-03-25 13.03 13.20 12.78 12.80 35.1M
2022-03-24 13.31 13.37 12.94 12.99 40.1M
2022-03-23 13.30 13.73 13.14 13.51 66.8M
2022-03-22 12.90 13.36 12.81 13.25 42.4M
2022-03-21 12.99 13.51 12.83 13.00 57.2M
2022-03-18 12.77 13.05 12.55 12.72 57.3M
2022-03-17 12.02 12.90 12.00 12.90 40.3M
2022-03-16 11.57 11.88 11.05 11.73 40.6M
2022-03-15 12.03 12.13 11.39 11.39 32.4M
2022-03-14 12.27 12.48 12.13 12.13 23.6M
2022-03-11 11.67 12.44 11.60 12.36 37.8M
2022-03-10 12.16 12.26 11.94 11.95 30.9M
2022-03-09 12.18 12.28 11.27 11.90 38.7M
2022-03-08 12.51 12.71 12.04 12.18 31.6M
2022-03-07 13.05 13.08 12.50 12.59 41.9M
2022-03-04 12.98 13.30 12.72 13.15 43.2M
2022-03-03 13.20 13.23 13.05 13.09 21.7M
2022-03-02 13.13 13.20 13.03 13.15 18.2M
2022-03-01 13.21 13.33 13.09 13.20 22.3M
2022-02-28 13.35 13.37 12.95 13.20 29.4M
2022-02-25 13.29 13.55 13.24 13.32 31.7M
2022-02-24 13.62 13.75 12.94 13.18 57.2M
2022-02-23 13.50 13.93 13.49 13.73 41.3M
2022-02-22 13.90 13.92 13.18 13.49 58.5M
2022-02-21 13.97 14.24 13.93 14.08 32.7M
2022-02-18 13.84 14.23 13.79 14.02 24.7M
2022-02-17 13.88 14.13 13.71 13.97 28.7M
2022-02-16 13.93 14.08 13.81 13.94 27.6M
2022-02-15 13.78 14.05 13.72 13.82 24.2M
2022-02-14 13.69 13.95 13.58 13.78 26.8M
2022-02-11 14.04 14.14 13.72 13.76 36.4M
2022-02-10 14.11 14.27 13.93 14.20 31.8M
2022-02-09 13.76 14.17 13.71 14.12 42.0M
2022-02-08 13.73 13.90 13.55 13.84 33.8M
2022-02-07 13.88 13.88 13.47 13.76 42.2M
2022-01-28 13.42 13.82 13.23 13.61 50.8M
2022-01-27 13.69 13.70 13.20 13.25 44.6M
2022-01-26 14.00 14.25 13.60 13.66 60.8M
2022-01-25 14.62 14.63 13.80 13.87 108.3M
2022-01-24 14.63 14.82 14.63 14.63 39.2M
2022-01-21 16.79 17.00 16.20 16.26 39.9M
2022-01-20 16.91 17.07 16.38 16.86 45.7M
2022-01-19 17.87 18.00 16.94 17.16 78.8M
2022-01-18 17.43 17.43 16.77 16.92 43.0M
2022-01-17 17.23 17.53 17.10 17.40 37.5M
2022-01-14 17.00 17.52 16.91 17.22 45.5M
2022-01-13 17.93 18.03 17.20 17.32 44.0M
2022-01-12 17.95 18.06 17.56 17.96 43.4M
2022-01-11 18.47 18.50 17.70 17.91 58.6M
2022-01-10 18.90 19.10 17.90 18.45 64.4M
2022-01-07 19.73 20.41 18.99 19.18 62.6M
2022-01-06 20.00 20.07 19.34 19.74 51.9M
2022-01-05 20.55 21.20 20.00 20.49 65.3M
2022-01-04 20.30 20.90 20.19 20.66 62.3M