Pgvt A

000629
🏛️ china →
3.08
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 3.54 3.89 3.53 3.89 288.5M
2021-12-30 3.51 3.56 3.50 3.54 57.7M
2021-12-29 3.53 3.65 3.52 3.52 72.8M
2021-12-28 3.54 3.56 3.49 3.54 62.1M
2021-12-27 3.54 3.60 3.50 3.55 47.9M
2021-12-24 3.65 3.66 3.52 3.55 73.8M
2021-12-23 3.70 3.70 3.65 3.67 61.9M
2021-12-22 3.68 3.74 3.65 3.70 65.4M
2021-12-21 3.63 3.69 3.61 3.68 72.6M
2021-12-20 3.82 3.83 3.61 3.63 144.4M
2021-12-17 3.93 3.96 3.83 3.84 98.3M
2021-12-16 3.90 3.93 3.82 3.90 82.9M
2021-12-15 3.94 4.12 3.86 3.88 155.1M
2021-12-14 3.82 4.04 3.80 3.94 230.2M
2021-12-13 3.73 3.84 3.72 3.84 115.1M
2021-12-10 3.86 3.86 3.72 3.76 130.7M
2021-12-09 3.86 3.95 3.82 3.86 135.4M
2021-12-08 3.90 3.90 3.82 3.86 99.9M
2021-12-07 3.84 3.91 3.81 3.85 125.4M
2021-12-06 3.76 3.93 3.75 3.81 184.7M
2021-12-03 3.73 3.78 3.66 3.76 96.7M
2021-12-02 3.76 3.78 3.68 3.74 100.5M
2021-12-01 3.77 3.79 3.73 3.78 97.2M
2021-11-30 3.77 3.95 3.74 3.78 189.8M
2021-11-29 3.76 3.80 3.71 3.75 150.8M
2021-11-26 3.76 3.93 3.70 3.88 226.6M
2021-11-25 3.90 3.91 3.75 3.78 173.5M
2021-11-24 3.67 4.01 3.62 3.89 351.7M
2021-11-23 3.59 3.88 3.59 3.66 286.3M
2021-11-22 3.52 3.66 3.52 3.57 170.7M
2021-11-19 3.49 3.51 3.38 3.50 104.7M
2021-11-18 3.46 3.52 3.41 3.47 134.9M
2021-11-17 3.38 3.44 3.34 3.43 94.2M
2021-11-16 3.47 3.50 3.36 3.40 87.7M
2021-11-15 3.50 3.53 3.43 3.47 101.9M
2021-11-12 3.59 3.63 3.51 3.51 95.2M
2021-11-11 3.60 3.64 3.52 3.59 95.7M
2021-11-10 3.72 3.72 3.52 3.60 126.3M
2021-11-09 3.78 3.81 3.58 3.72 133.6M
2021-11-08 3.78 3.85 3.75 3.79 92.1M
2021-11-05 3.93 3.94 3.77 3.83 85.3M
2021-11-04 3.88 3.95 3.81 3.93 99.7M
2021-11-03 3.75 3.93 3.65 3.89 166.3M
2021-11-02 3.95 3.97 3.67 3.75 186.4M
2021-11-01 4.05 4.11 3.92 3.97 132.9M
2021-10-29 3.81 4.06 3.80 4.00 156.7M
2021-10-28 4.14 4.14 3.80 3.81 191.3M
2021-10-27 4.12 4.25 4.04 4.14 148.5M
2021-10-26 4.14 4.29 4.07 4.13 189.2M
2021-10-25 3.93 4.15 3.89 4.10 135.7M
2021-10-22 4.02 4.14 3.90 3.93 130.4M
2021-10-21 4.13 4.17 4.05 4.08 120.0M
2021-10-20 4.05 4.20 3.96 4.13 127.9M
2021-10-19 4.02 4.17 3.97 4.11 146.2M
2021-10-18 3.95 4.05 3.92 4.03 126.6M
2021-10-15 4.04 4.07 3.92 3.97 127.6M
2021-10-14 4.09 4.14 3.92 4.03 136.4M
2021-10-13 4.35 4.36 3.88 4.04 247.8M
2021-10-12 4.32 4.55 4.26 4.31 230.0M
2021-10-11 4.65 4.69 4.24 4.32 258.6M
2021-10-08 4.90 4.93 4.65 4.68 247.5M
2021-09-30 4.50 4.87 4.36 4.79 322.3M
2021-09-29 4.89 5.06 4.51 4.51 378.9M
2021-09-28 4.49 5.01 4.42 5.01 405.8M
2021-09-27 4.40 4.68 4.30 4.55 282.5M
2021-09-24 4.70 4.84 4.41 4.45 254.4M
2021-09-23 4.55 4.80 4.44 4.68 315.4M
2021-09-22 4.15 4.47 4.12 4.40 184.9M
2021-09-17 4.50 4.66 4.20 4.38 298.1M
2021-09-16 4.62 4.89 4.52 4.58 337.9M
2021-09-15 4.45 4.68 4.42 4.59 281.0M
2021-09-14 4.81 4.82 4.47 4.52 391.6M
2021-09-13 4.83 4.92 4.72 4.86 284.9M
2021-09-10 4.82 5.08 4.70 4.76 298.5M
2021-09-09 4.87 4.93 4.68 4.79 352.1M
2021-09-08 4.96 5.12 4.79 4.90 394.8M
2021-09-07 4.90 4.97 4.67 4.88 369.5M
2021-09-06 4.53 4.91 4.36 4.91 437.9M
2021-09-03 4.41 4.55 4.22 4.46 327.3M
2021-09-02 4.40 4.67 4.31 4.53 332.0M
2021-09-01 4.89 4.99 4.32 4.43 584.2M
2021-08-31 4.13 4.68 4.10 4.68 443.3M
2021-08-30 4.37 4.45 4.13 4.25 445.0M
2021-08-27 4.04 4.35 4.03 4.17 395.7M
2021-08-26 4.04 4.22 3.92 4.06 475.1M
2021-08-25 4.20 4.21 3.77 4.13 768.7M
2021-08-24 3.75 4.00 3.66 4.00 284.4M
2021-08-23 3.50 3.64 3.43 3.64 385.8M
2021-08-20 3.06 3.35 3.01 3.31 310.2M
2021-08-19 3.07 3.10 2.95 3.09 170.8M
2021-08-18 3.11 3.15 3.04 3.09 148.7M
2021-08-17 3.19 3.25 3.08 3.10 168.6M
2021-08-16 3.23 3.30 3.13 3.14 295.1M
2021-08-13 2.90 3.22 2.88 3.18 390.4M
2021-08-12 2.91 2.99 2.87 2.93 166.0M
2021-08-11 2.95 2.96 2.88 2.91 113.5M
2021-08-10 2.99 3.01 2.88 2.93 160.1M
2021-08-09 3.11 3.14 2.94 2.97 283.5M
2021-08-06 2.80 3.00 2.78 3.00 229.3M
2021-08-05 2.76 2.77 2.71 2.73 76.4M
2021-08-04 2.73 2.87 2.72 2.80 103.7M
2021-08-03 2.81 2.94 2.71 2.76 153.7M
2021-08-02 2.86 2.90 2.74 2.82 159.1M
2021-07-30 2.81 2.92 2.77 2.86 180.6M
2021-07-29 2.71 2.84 2.67 2.79 159.6M
2021-07-28 2.71 2.75 2.59 2.65 145.9M
2021-07-27 2.89 2.93 2.72 2.75 204.8M
2021-07-26 2.81 3.00 2.81 2.86 258.1M
2021-07-23 2.80 2.90 2.78 2.80 256.6M
2021-07-22 2.58 2.85 2.57 2.79 298.4M
2021-07-21 2.52 2.60 2.50 2.59 122.7M
2021-07-20 2.50 2.52 2.45 2.51 94.1M
2021-07-19 2.55 2.61 2.51 2.54 123.8M
2021-07-16 2.58 2.62 2.52 2.56 145.7M
2021-07-15 2.47 2.71 2.46 2.56 262.4M
2021-07-14 2.48 2.53 2.46 2.47 116.6M
2021-07-13 2.48 2.51 2.46 2.49 142.9M
2021-07-12 2.42 2.53 2.41 2.46 183.7M
2021-07-09 2.30 2.42 2.27 2.42 189.2M
2021-07-08 2.32 2.36 2.31 2.31 80.3M
2021-07-07 2.28 2.33 2.26 2.33 89.3M
2021-07-06 2.30 2.31 2.26 2.29 49.6M
2021-07-05 2.25 2.30 2.24 2.30 49.6M
2021-07-02 2.23 2.28 2.22 2.25 45.3M
2021-07-01 2.29 2.30 2.24 2.24 48.2M
2021-06-30 2.28 2.31 2.28 2.29 39.2M
2021-06-29 2.32 2.32 2.28 2.28 53.0M
2021-06-28 2.37 2.38 2.30 2.32 76.5M
2021-06-25 2.31 2.38 2.29 2.35 144.4M
2021-06-24 2.33 2.37 2.28 2.29 130.3M
2021-06-23 2.40 2.45 2.34 2.35 252.3M
2021-06-22 2.19 2.23 2.18 2.23 54.9M
2021-06-21 2.19 2.22 2.18 2.19 40.4M
2021-06-18 2.20 2.21 2.16 2.19 51.6M
2021-06-17 2.20 2.22 2.19 2.21 39.1M
2021-06-16 2.21 2.23 2.19 2.21 43.9M
2021-06-15 2.26 2.28 2.20 2.21 66.4M
2021-06-11 2.27 2.28 2.24 2.25 75.3M
2021-06-10 2.32 2.32 2.26 2.27 93.3M
2021-06-09 2.22 2.32 2.21 2.30 142.6M
2021-06-08 2.25 2.25 2.19 2.20 104.2M
2021-06-07 2.31 2.31 2.26 2.26 85.4M
2021-06-04 2.31 2.32 2.29 2.30 75.0M
2021-06-03 2.30 2.36 2.29 2.33 117.0M
2021-06-02 2.33 2.35 2.30 2.30 85.7M
2021-06-01 2.32 2.34 2.27 2.34 95.2M
2021-05-31 2.33 2.34 2.28 2.32 64.4M
2021-05-28 2.35 2.38 2.31 2.33 77.4M
2021-05-27 2.34 2.36 2.31 2.32 87.3M
2021-05-26 2.33 2.36 2.31 2.35 65.6M
2021-05-25 2.33 2.35 2.29 2.33 70.1M
2021-05-24 2.33 2.37 2.30 2.32 77.9M
2021-05-21 2.32 2.38 2.31 2.35 70.0M
2021-05-20 2.36 2.37 2.28 2.33 112.1M
2021-05-19 2.43 2.44 2.38 2.40 85.2M
2021-05-18 2.47 2.49 2.44 2.46 80.5M
2021-05-17 2.51 2.52 2.43 2.45 101.3M
2021-05-14 2.56 2.58 2.50 2.52 95.2M
2021-05-13 2.61 2.63 2.55 2.55 126.3M
2021-05-12 2.61 2.68 2.57 2.65 147.7M
2021-05-11 2.67 2.69 2.56 2.64 221.6M
2021-05-10 2.57 2.74 2.55 2.70 320.8M
2021-05-07 2.43 2.53 2.40 2.50 285.0M
2021-05-06 2.24 2.40 2.24 2.36 153.0M
2021-04-30 2.27 2.30 2.22 2.23 80.8M
2021-04-29 2.31 2.32 2.27 2.29 62.4M
2021-04-28 2.27 2.33 2.25 2.31 73.8M
2021-04-27 2.35 2.37 2.25 2.27 103.4M
2021-04-26 2.35 2.41 2.35 2.36 114.3M
2021-04-23 2.34 2.37 2.30 2.37 90.5M
2021-04-22 2.32 2.40 2.32 2.33 80.9M
2021-04-21 2.32 2.38 2.29 2.34 92.6M
2021-04-20 2.34 2.37 2.33 2.34 70.5M
2021-04-19 2.37 2.39 2.35 2.35 81.8M
2021-04-16 2.39 2.41 2.35 2.36 113.9M
2021-04-15 2.40 2.42 2.33 2.37 152.9M
2021-04-14 2.28 2.52 2.26 2.42 257.9M
2021-04-13 2.36 2.37 2.26 2.29 124.4M
2021-04-12 2.34 2.43 2.31 2.39 167.8M
2021-04-09 2.31 2.37 2.28 2.34 106.9M
2021-04-08 2.29 2.39 2.28 2.31 169.2M
2021-04-07 2.23 2.30 2.21 2.28 106.8M
2021-04-06 2.19 2.23 2.18 2.19 34.4M
2021-04-02 2.21 2.22 2.17 2.19 43.1M
2021-04-01 2.19 2.24 2.18 2.22 53.5M
2021-03-31 2.22 2.23 2.18 2.20 37.3M
2021-03-30 2.22 2.23 2.17 2.22 56.8M
2021-03-29 2.20 2.25 2.18 2.24 63.2M
2021-03-26 2.19 2.21 2.18 2.20 37.7M
2021-03-25 2.18 2.22 2.17 2.18 39.5M
2021-03-24 2.21 2.24 2.16 2.18 72.0M
2021-03-23 2.30 2.30 2.21 2.23 76.9M
2021-03-22 2.25 2.32 2.24 2.30 77.5M
2021-03-19 2.25 2.27 2.22 2.24 71.5M
2021-03-18 2.29 2.32 2.26 2.27 72.3M
2021-03-17 2.31 2.32 2.26 2.30 72.9M
2021-03-16 2.35 2.36 2.28 2.33 80.7M
2021-03-15 2.30 2.44 2.29 2.37 147.7M
2021-03-12 2.30 2.37 2.26 2.32 136.6M
2021-03-11 2.23 2.33 2.21 2.31 132.0M
2021-03-10 2.21 2.26 2.20 2.21 74.0M
2021-03-09 2.24 2.34 2.16 2.26 132.0M
2021-03-08 2.30 2.33 2.23 2.23 91.4M
2021-03-05 2.32 2.34 2.23 2.28 152.4M
2021-03-04 2.34 2.48 2.31 2.38 251.1M
2021-03-03 2.25 2.42 2.24 2.37 247.4M
2021-03-02 2.25 2.25 2.17 2.20 94.6M
2021-03-01 2.16 2.28 2.14 2.26 128.3M
2021-02-26 2.18 2.22 2.13 2.14 111.2M
2021-02-25 2.32 2.33 2.22 2.25 105.0M
2021-02-24 2.29 2.30 2.21 2.25 129.0M
2021-02-23 2.32 2.36 2.22 2.31 219.4M
2021-02-22 2.20 2.39 2.20 2.39 301.0M
2021-02-19 2.10 2.18 2.08 2.17 117.4M
2021-02-18 2.10 2.14 2.07 2.10 97.7M
2021-02-10 1.96 2.06 1.94 2.04 67.9M
2021-02-09 1.91 1.97 1.91 1.96 43.9M
2021-02-08 1.91 1.92 1.88 1.91 27.7M
2021-02-05 1.91 1.92 1.89 1.90 26.0M
2021-02-04 1.94 1.95 1.89 1.92 44.7M
2021-02-03 1.94 1.97 1.90 1.94 44.0M
2021-02-02 1.95 1.95 1.93 1.94 23.7M
2021-02-01 1.95 1.97 1.93 1.94 28.6M
2021-01-29 2.01 2.02 1.94 1.95 50.3M
2021-01-28 2.01 2.02 1.99 2.01 38.6M
2021-01-27 2.04 2.04 2.01 2.02 39.2M
2021-01-26 2.02 2.06 2.01 2.03 35.3M
2021-01-25 2.07 2.07 2.02 2.03 59.1M
2021-01-22 2.10 2.10 2.06 2.07 63.5M
2021-01-21 2.07 2.13 2.06 2.10 77.6M
2021-01-20 2.07 2.10 2.06 2.07 46.6M
2021-01-19 2.09 2.09 2.06 2.08 44.4M
2021-01-18 2.07 2.11 2.06 2.09 37.4M
2021-01-15 2.08 2.10 2.06 2.08 47.1M
2021-01-14 2.07 2.09 2.05 2.08 46.9M
2021-01-13 2.09 2.14 2.07 2.09 65.0M
2021-01-12 2.06 2.11 2.05 2.10 73.2M
2021-01-11 2.16 2.16 2.04 2.05 117.8M
2021-01-08 2.19 2.20 2.15 2.17 94.0M
2021-01-07 2.18 2.24 2.16 2.21 131.3M
2021-01-06 2.21 2.22 2.15 2.16 84.3M
2021-01-05 2.19 2.22 2.15 2.21 122.0M
2021-01-04 2.16 2.22 2.15 2.20 128.2M