Qinchuan Mach A

000837
🏛️ china →
13.60
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
2022-12-30 9.85 9.88 9.52 9.61 26.5M
2022-12-29 9.70 9.94 9.63 9.76 22.7M
2022-12-28 10.15 10.30 9.81 9.81 39.9M
2022-12-27 10.51 10.53 10.02 10.15 37.4M
2022-12-26 10.00 10.48 9.46 10.42 58.8M
2022-12-23 11.13 11.46 10.18 10.20 86.4M
2022-12-22 10.92 11.40 10.76 11.31 74.5M
2022-12-21 11.31 11.39 10.88 11.02 74.0M
2022-12-20 10.68 11.80 10.58 11.53 115.0M
2022-12-19 10.70 11.20 10.53 10.78 61.6M
2022-12-16 10.49 10.94 10.37 10.84 58.2M
2022-12-15 10.28 10.65 10.09 10.60 50.6M
2022-12-14 10.03 10.60 10.00 10.36 43.0M
2022-12-13 10.31 10.42 10.07 10.11 32.0M
2022-12-12 10.21 10.97 10.10 10.43 45.7M
2022-12-09 10.10 10.40 10.02 10.22 21.7M
2022-12-08 10.37 10.55 10.15 10.19 27.1M
2022-12-07 10.56 10.58 10.31 10.41 36.0M
2022-12-06 10.13 10.70 9.95 10.66 66.4M
2022-12-05 10.08 10.22 9.90 10.22 31.6M
2022-12-02 10.10 10.26 9.97 10.02 28.8M
2022-12-01 10.12 10.31 10.08 10.19 30.7M
2022-11-30 10.02 10.24 9.82 10.12 33.2M
2022-11-29 10.03 10.16 9.92 10.08 30.0M
2022-11-28 9.90 10.17 9.83 10.02 25.1M
2022-11-25 10.46 10.60 10.14 10.19 36.3M
2022-11-24 10.33 11.16 10.20 10.66 55.5M
2022-11-23 10.68 10.74 10.08 10.35 46.7M
2022-11-22 11.36 11.48 10.58 10.60 74.0M
2022-11-21 10.88 11.50 10.65 11.35 76.6M
2022-11-18 10.89 11.25 10.76 10.91 63.3M
2022-11-17 10.98 11.29 10.72 10.95 77.7M
2022-11-16 10.32 11.45 10.30 11.05 114.8M
2022-11-15 10.05 10.80 9.94 10.54 88.9M
2022-11-14 9.74 10.12 9.51 10.12 45.0M
2022-11-11 9.92 9.99 9.61 9.74 34.8M
2022-11-10 9.85 10.00 9.70 9.70 33.1M
2022-11-09 10.02 10.15 9.95 9.97 29.5M
2022-11-08 10.16 10.20 9.94 10.01 34.5M
2022-11-07 10.52 10.52 10.11 10.21 56.8M
2022-11-04 10.12 10.92 10.11 10.52 79.1M
2022-11-03 10.07 10.32 10.03 10.15 38.2M
2022-11-02 9.93 10.32 9.93 10.18 57.1M
2022-11-01 9.81 10.28 9.67 10.10 58.1M
2022-10-31 9.44 9.69 9.12 9.66 47.0M
2022-10-28 9.90 10.16 9.40 9.43 60.8M
2022-10-27 10.40 10.90 10.09 10.09 70.2M
2022-10-26 10.40 10.96 9.90 10.66 95.4M
2022-10-25 10.00 10.98 9.82 10.61 110.8M
2022-10-24 9.69 10.23 9.64 10.00 74.8M
2022-10-21 9.49 9.86 9.38 9.53 41.8M
2022-10-20 9.70 9.77 9.46 9.56 49.8M
2022-10-19 9.42 10.56 9.39 9.91 88.8M
2022-10-18 9.84 10.28 9.51 9.64 100.9M
2022-10-17 8.50 9.38 8.50 9.38 44.2M
2022-10-14 8.55 8.58 8.38 8.53 15.0M
2022-10-13 8.42 8.60 8.36 8.44 17.2M
2022-10-12 8.06 8.52 7.90 8.51 23.1M
2022-10-11 7.77 8.10 7.74 8.05 15.7M
2022-10-10 8.46 8.48 7.84 7.85 29.6M
2022-09-30 8.94 8.96 8.70 8.71 18.3M
2022-09-29 8.77 9.12 8.68 8.99 28.4M
2022-09-28 9.06 9.09 8.66 8.72 27.2M
2022-09-27 9.08 9.17 8.79 9.16 26.6M
2022-09-26 9.00 9.23 8.95 8.97 23.6M
2022-09-23 9.52 9.61 9.13 9.13 37.5M
2022-09-22 9.51 10.08 9.51 9.61 57.0M
2022-09-21 9.21 9.57 9.12 9.45 43.6M
2022-09-20 8.93 9.68 8.89 9.39 54.0M
2022-09-19 8.90 9.30 8.78 8.91 34.6M
2022-09-16 8.79 8.99 8.68 8.68 17.8M
2022-09-15 9.39 9.40 8.68 8.82 28.5M
2022-09-14 9.35 9.46 9.18 9.26 18.9M
2022-09-13 9.47 9.61 9.39 9.53 16.0M
2022-09-09 9.53 9.63 9.34 9.45 20.6M
2022-09-08 9.81 9.89 9.56 9.57 32.4M
2022-09-07 9.60 10.12 9.55 9.93 50.0M
2022-09-06 9.32 9.70 9.20 9.59 35.5M
2022-09-05 9.25 9.40 9.17 9.27 20.9M
2022-09-02 9.00 9.40 9.00 9.34 31.3M
2022-09-01 9.00 9.17 8.95 8.98 16.2M
2022-08-31 9.25 9.34 8.93 9.01 28.1M
2022-08-30 9.47 9.58 9.27 9.28 19.3M
2022-08-29 9.15 9.51 9.05 9.47 25.2M
2022-08-26 9.50 9.64 9.29 9.30 30.7M
2022-08-25 9.89 9.95 9.42 9.55 34.8M
2022-08-24 10.24 10.26 9.71 9.76 49.3M
2022-08-23 10.20 10.45 10.12 10.24 37.2M
2022-08-22 10.20 10.49 10.10 10.35 38.4M
2022-08-19 11.15 11.15 10.16 10.19 85.7M
2022-08-18 10.82 11.33 10.64 11.15 79.9M
2022-08-17 11.05 11.25 10.80 10.94 57.7M
2022-08-16 10.70 11.17 10.53 11.07 78.3M
2022-08-15 10.80 11.14 10.74 10.90 76.4M
2022-08-12 10.96 11.87 10.86 10.90 132.2M
2022-08-11 10.82 10.95 10.60 10.82 95.1M
2022-08-10 10.33 11.41 10.23 11.14 133.2M
2022-08-09 10.54 10.76 10.46 10.53 97.2M
2022-08-08 10.38 10.68 10.20 10.51 98.2M
2022-08-05 11.30 11.35 10.50 10.50 158.5M
2022-08-04 12.30 12.51 11.43 11.67 175.9M
2022-08-03 13.18 13.81 12.70 12.70 180.6M
2022-08-02 12.40 14.11 12.19 14.11 205.6M
2022-08-01 12.31 12.83 11.56 12.83 192.0M
2022-07-29 11.66 11.66 11.66 11.66 17.3M
2022-07-28 10.00 10.60 9.98 10.60 41.3M
2022-07-27 8.70 9.64 8.70 9.64 85.2M
2022-07-26 8.58 8.90 8.36 8.76 30.0M
2022-07-25 8.64 8.93 8.55 8.68 31.3M
2022-07-22 8.55 8.94 8.50 8.60 32.5M
2022-07-21 8.26 8.78 8.24 8.58 35.8M
2022-07-20 8.22 8.57 8.10 8.40 31.5M
2022-07-19 7.94 8.30 7.83 8.21 19.1M
2022-07-18 7.68 7.90 7.68 7.89 9.9M
2022-07-15 7.91 7.96 7.65 7.67 11.7M
2022-07-14 7.84 8.04 7.80 7.99 10.6M
2022-07-13 7.79 7.90 7.72 7.84 8.5M
2022-07-12 8.07 8.11 7.74 7.74 11.8M
2022-07-11 8.21 8.21 7.86 8.06 17.5M
2022-07-08 8.13 8.46 8.11 8.20 21.2M
2022-07-07 8.60 8.85 8.24 8.30 24.7M
2022-07-06 8.19 8.56 8.11 8.36 19.5M
2022-07-05 8.30 8.46 8.11 8.23 14.9M
2022-07-04 8.45 8.58 8.30 8.39 12.9M
2022-07-01 8.30 8.52 8.20 8.38 15.8M
2022-06-30 8.34 8.49 8.20 8.24 20.5M
2022-06-29 8.77 8.83 8.30 8.33 34.9M
2022-06-28 8.42 9.14 8.33 8.87 52.0M
2022-06-27 8.01 8.47 7.95 8.44 33.8M
2022-06-24 7.79 8.10 7.79 8.00 19.2M
2022-06-23 7.48 7.87 7.42 7.78 17.2M
2022-06-22 7.79 7.79 7.54 7.54 16.7M
2022-06-21 7.68 8.40 7.67 7.88 27.9M
2022-06-20 7.50 7.76 7.50 7.65 11.0M
2022-06-17 7.48 7.57 7.35 7.50 10.9M
2022-06-16 7.54 7.65 7.51 7.53 6.9M
2022-06-15 7.72 7.75 7.53 7.54 14.3M
2022-06-14 7.83 7.84 7.51 7.74 11.3M
2022-06-13 7.80 7.96 7.71 7.84 8.6M
2022-06-10 7.64 7.84 7.60 7.82 10.2M
2022-06-09 7.99 7.99 7.67 7.71 7.8M
2022-06-08 8.08 8.12 7.67 7.92 11.8M
2022-06-07 8.13 8.25 8.03 8.07 7.0M
2022-06-06 8.03 8.15 8.00 8.09 7.6M
2022-06-02 8.01 8.08 7.96 8.03 6.6M
2022-06-01 8.08 8.18 7.98 8.05 6.2M
2022-05-31 8.08 8.12 7.91 8.11 8.3M
2022-05-30 7.95 8.17 7.86 8.08 9.0M
2022-05-27 8.15 8.23 7.81 7.95 13.2M
2022-05-26 7.95 8.33 7.95 8.15 14.9M
2022-05-25 7.85 8.12 7.79 8.06 15.9M
2022-05-24 7.73 8.58 7.73 7.93 29.1M
2022-05-23 7.70 7.83 7.68 7.80 7.4M
2022-05-20 7.61 7.76 7.55 7.76 11.5M
2022-05-19 7.50 7.65 7.45 7.57 7.3M
2022-05-18 7.68 7.70 7.60 7.61 9.2M
2022-05-17 7.48 7.93 7.42 7.76 15.2M
2022-05-16 7.62 7.72 7.46 7.49 6.8M
2022-05-13 7.62 7.67 7.53 7.57 6.8M
2022-05-12 7.57 7.70 7.50 7.61 11.8M
2022-05-11 7.70 8.05 7.66 7.67 33.1M
2022-05-10 6.92 7.78 6.91 7.78 27.9M
2022-05-09 7.00 7.19 6.95 7.07 10.2M
2022-05-06 6.62 7.51 6.56 7.13 17.2M
2022-05-05 6.80 6.93 6.77 6.83 6.1M
2022-04-29 6.68 6.85 6.62 6.82 8.8M
2022-04-28 6.54 6.85 6.47 6.60 8.5M
2022-04-27 6.25 6.59 6.16 6.58 8.8M
2022-04-26 6.55 6.68 6.28 6.32 8.2M
2022-04-25 7.20 7.21 6.60 6.61 11.2M
2022-04-22 7.48 7.58 7.27 7.30 7.1M
2022-04-21 7.77 7.79 7.51 7.53 8.6M
2022-04-20 8.02 8.06 7.72 7.76 8.7M
2022-04-19 8.10 8.15 7.96 8.02 7.0M
2022-04-18 8.01 8.14 7.90 8.05 8.8M
2022-04-15 8.08 8.48 7.91 8.24 21.3M
2022-04-14 8.30 8.37 8.10 8.27 26.5M
2022-04-13 7.71 8.57 7.63 8.40 40.3M
2022-04-12 7.60 7.81 7.46 7.79 9.7M
2022-04-11 7.83 7.83 7.48 7.53 8.7M
2022-04-08 7.81 7.94 7.62 7.91 7.3M
2022-04-07 8.03 8.04 7.82 7.83 5.3M
2022-04-06 8.00 8.06 7.94 8.05 5.1M
2022-04-01 7.91 8.02 7.83 8.00 6.5M
2022-03-31 8.19 8.19 7.95 7.98 9.1M
2022-03-30 8.23 8.30 8.07 8.20 7.4M
2022-03-29 8.26 8.27 8.02 8.08 6.2M
2022-03-28 8.30 8.30 8.11 8.23 6.1M
2022-03-25 8.43 8.50 8.31 8.34 5.5M
2022-03-24 8.53 8.57 8.37 8.41 5.8M
2022-03-23 8.65 8.68 8.52 8.64 5.1M
2022-03-22 8.65 8.73 8.50 8.56 7.2M
2022-03-21 8.72 8.78 8.45 8.62 8.2M
2022-03-18 8.77 8.77 8.60 8.71 4.3M
2022-03-17 8.65 8.87 8.61 8.71 10.1M
2022-03-16 8.38 8.59 8.13 8.55 10.4M
2022-03-15 8.91 8.96 8.27 8.29 11.5M
2022-03-14 9.16 9.20 8.96 8.96 5.9M
2022-03-11 9.14 9.28 8.97 9.22 7.0M
2022-03-10 9.45 9.49 9.22 9.23 8.2M
2022-03-09 9.38 9.45 8.75 9.20 11.4M
2022-03-08 9.49 9.62 9.11 9.38 10.7M
2022-03-07 9.78 9.80 9.44 9.52 8.5M
2022-03-04 9.90 9.99 9.70 9.78 9.0M
2022-03-03 9.99 10.05 9.88 9.92 9.0M
2022-03-02 10.19 10.19 9.90 9.96 9.6M
2022-03-01 10.25 10.32 9.95 10.04 11.7M
2022-02-28 10.12 10.21 9.90 10.20 14.7M
2022-02-25 9.96 10.30 9.93 10.25 23.6M
2022-02-24 9.87 10.44 9.79 9.96 27.9M
2022-02-23 9.87 9.93 9.74 9.91 10.9M
2022-02-22 9.70 10.05 9.57 9.85 16.7M
2022-02-21 9.69 9.82 9.67 9.73 10.5M
2022-02-18 9.70 9.75 9.58 9.67 9.6M
2022-02-17 9.73 10.06 9.62 9.77 19.5M
2022-02-16 9.24 10.11 9.17 9.84 26.1M
2022-02-15 9.06 9.24 9.06 9.19 4.6M
2022-02-14 9.00 9.11 8.88 9.06 3.0M
2022-02-11 9.20 9.20 9.02 9.03 4.8M
2022-02-10 9.29 9.30 9.14 9.21 4.5M
2022-02-09 9.20 9.30 9.15 9.29 4.6M
2022-02-08 9.13 9.24 9.07 9.20 4.2M
2022-02-07 9.10 9.26 9.03 9.12 5.5M
2022-01-28 8.78 9.00 8.67 8.94 5.1M
2022-01-27 9.04 9.10 8.72 8.73 5.0M
2022-01-26 9.00 9.14 8.90 9.04 4.8M
2022-01-25 9.16 9.30 9.05 9.08 6.8M
2022-01-24 9.14 9.23 9.08 9.16 3.5M
2022-01-21 9.10 9.23 8.99 9.16 5.8M
2022-01-20 9.63 9.64 9.11 9.13 12.1M
2022-01-19 9.56 9.72 9.56 9.61 4.4M
2022-01-18 9.72 9.74 9.60 9.65 6.3M
2022-01-17 9.57 9.72 9.50 9.67 7.5M
2022-01-14 9.60 9.71 9.56 9.59 5.7M
2022-01-13 9.86 9.87 9.69 9.70 6.4M
2022-01-12 9.72 9.85 9.72 9.84 4.4M
2022-01-11 9.81 9.92 9.68 9.72 6.5M
2022-01-10 9.82 9.92 9.67 9.82 5.1M
2022-01-07 10.05 10.08 9.82 9.82 9.4M
2022-01-06 9.90 10.14 9.90 10.03 7.9M
2022-01-05 10.19 10.19 9.90 9.99 9.0M
2022-01-04 10.12 10.23 10.01 10.19 7.9M