Quanshi World

002995
🏛️ china →
17.60
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 16.33 17.68 16.18 17.55 9.3M
2021-12-30 16.08 17.78 16.08 16.91 9.6M
2021-12-29 16.24 16.51 15.85 16.16 2.7M
2021-12-28 16.68 16.98 16.14 16.41 4.5M
2021-12-27 16.95 17.80 16.21 16.43 6.0M
2021-12-24 17.53 18.01 16.94 16.95 4.7M
2021-12-23 17.62 18.11 17.37 17.44 5.0M
2021-12-22 17.52 18.25 17.51 17.75 7.3M
2021-12-21 18.27 18.27 17.35 17.63 11.1M
2021-12-20 17.57 19.06 17.52 18.39 16.7M
2021-12-17 15.82 17.32 15.23 17.32 9.6M
2021-12-16 16.23 16.45 15.69 15.75 4.1M
2021-12-15 15.87 16.51 15.35 16.29 5.6M
2021-12-14 15.05 15.93 15.02 15.71 4.8M
2021-12-13 14.77 15.38 14.29 15.21 3.7M
2021-12-10 14.55 14.81 14.36 14.62 1.4M
2021-12-09 14.35 14.68 14.32 14.54 1.6M
2021-12-08 14.12 14.53 13.85 14.46 2.2M
2021-12-07 14.13 14.13 13.83 14.01 1.1M
2021-12-06 14.19 14.27 13.84 14.07 1.9M
2021-12-03 14.65 14.79 14.12 14.14 3.1M
2021-12-02 15.61 15.71 14.55 14.64 4.5M
2021-12-01 15.61 16.05 15.51 15.66 2.9M
2021-11-30 15.82 15.82 15.52 15.64 2.1M
2021-11-29 15.61 16.06 15.50 15.70 2.3M
2021-11-26 15.69 16.07 15.50 15.85 3.0M
2021-11-25 16.27 16.29 15.69 15.72 3.4M
2021-11-24 16.09 16.78 15.75 16.36 7.2M
2021-11-23 15.56 16.83 15.49 15.99 11.8M
2021-11-22 13.97 15.37 13.66 15.37 5.6M
2021-11-19 13.60 14.24 13.49 13.97 3.4M
2021-11-18 13.75 13.81 13.27 13.31 1.9M
2021-11-17 13.68 13.87 13.58 13.72 1.6M
2021-11-16 13.98 14.01 13.67 13.68 2.0M
2021-11-15 13.78 14.28 13.66 14.05 3.0M
2021-11-12 13.49 13.75 13.35 13.66 2.1M
2021-11-11 13.75 13.84 13.47 13.52 2.7M
2021-11-10 13.37 13.82 13.28 13.70 3.3M
2021-11-09 13.37 13.47 13.16 13.44 2.2M
2021-11-08 13.33 13.55 13.15 13.38 3.0M
2021-11-05 13.62 13.67 13.16 13.33 3.8M
2021-11-04 13.56 13.83 13.15 13.65 6.8M
2021-11-03 11.91 13.08 11.91 13.08 1.7M
2021-11-02 12.22 12.28 11.86 11.89 0.9M
2021-11-01 11.82 12.29 11.79 12.24 1.2M
2021-10-29 11.66 12.17 11.60 11.96 0.9M
2021-10-28 11.79 11.92 11.58 11.74 0.6M
2021-10-27 12.07 12.13 11.78 11.81 0.6M
2021-10-26 12.17 12.24 12.04 12.07 0.4M
2021-10-25 12.33 12.40 12.07 12.23 0.6M
2021-10-22 12.23 12.45 12.15 12.30 0.6M
2021-10-21 12.33 12.44 12.16 12.16 0.5M
2021-10-20 12.40 12.43 12.30 12.32 0.4M
2021-10-19 12.50 12.64 12.44 12.45 0.5M
2021-10-18 12.41 12.52 12.16 12.50 0.6M
2021-10-15 12.64 12.67 12.40 12.42 0.4M
2021-10-14 12.56 12.65 12.46 12.64 0.4M
2021-10-13 12.28 12.67 12.27 12.56 0.6M
2021-10-12 12.49 12.63 12.25 12.39 0.6M
2021-10-11 12.53 12.70 12.43 12.58 0.6M
2021-10-08 12.35 12.60 12.32 12.53 1.0M
2021-09-30 11.95 12.32 11.94 12.23 1.0M
2021-09-29 12.49 12.49 12.05 12.08 1.2M
2021-09-28 12.51 12.58 12.36 12.47 0.6M
2021-09-27 12.92 13.01 12.46 12.51 1.2M
2021-09-24 13.07 13.13 12.82 12.87 1.5M
2021-09-23 12.99 13.24 12.99 13.07 1.2M
2021-09-22 13.26 13.30 12.92 12.99 1.2M
2021-09-17 13.39 13.39 13.12 13.21 1.0M
2021-09-16 13.46 13.65 13.41 13.46 1.0M
2021-09-15 13.32 13.46 13.16 13.44 0.8M
2021-09-14 13.67 13.73 13.28 13.31 0.9M
2021-09-13 13.60 13.85 13.45 13.54 0.8M
2021-09-10 13.72 13.77 13.49 13.50 0.9M
2021-09-09 13.85 13.85 13.68 13.71 0.9M
2021-09-08 13.72 13.87 13.71 13.85 1.3M
2021-09-07 13.52 13.74 13.46 13.67 0.9M
2021-09-06 13.49 13.66 13.41 13.55 0.9M
2021-09-03 13.77 13.77 13.45 13.48 1.1M
2021-09-02 13.55 13.60 13.36 13.45 0.9M
2021-09-01 13.30 13.70 13.30 13.61 1.2M
2021-08-31 13.31 13.43 13.17 13.40 1.0M
2021-08-30 13.27 13.35 13.11 13.27 1.2M
2021-08-27 12.95 13.09 12.86 13.04 1.0M
2021-08-26 13.30 13.33 13.14 13.22 0.8M
2021-08-25 13.13 13.35 13.06 13.32 1.3M
2021-08-24 12.96 13.06 12.95 13.04 1.1M
2021-08-23 12.99 13.10 12.82 12.97 2.3M
2021-08-20 13.60 13.60 12.86 12.97 1.7M
2021-08-19 13.57 13.64 13.44 13.47 0.9M
2021-08-18 13.75 13.83 13.37 13.54 1.4M
2021-08-17 13.94 13.94 13.73 13.75 1.1M
2021-08-16 13.83 13.95 13.77 13.94 1.1M
2021-08-13 13.94 13.94 13.73 13.78 0.8M
2021-08-12 13.99 14.06 13.89 13.94 0.9M
2021-08-11 14.24 14.24 13.90 13.96 0.8M
2021-08-10 13.85 14.24 13.78 14.09 1.3M
2021-08-09 13.76 13.98 13.71 13.88 1.3M
2021-08-06 14.12 14.12 13.67 13.68 1.0M
2021-08-05 14.06 14.10 13.90 14.07 0.8M
2021-08-04 14.28 14.31 14.04 14.06 1.2M
2021-08-03 14.11 14.48 14.11 14.35 1.0M
2021-08-02 14.44 14.52 13.94 14.35 2.1M
2021-07-30 16.23 16.33 14.86 14.98 2.4M
2021-07-29 15.17 15.38 14.89 15.30 1.6M
2021-07-28 14.60 15.18 14.13 15.17 1.9M
2021-07-27 14.28 14.90 14.17 14.65 1.7M
2021-07-26 14.49 14.62 13.98 14.31 0.9M
2021-07-23 14.18 14.54 14.12 14.47 1.0M
2021-07-22 14.18 14.29 13.99 14.25 0.5M
2021-07-21 13.98 14.34 13.98 14.18 0.6M
2021-07-20 14.39 14.39 13.88 14.02 1.0M
2021-07-19 14.80 14.80 14.33 14.40 0.7M
2021-07-16 14.68 14.78 14.64 14.65 0.5M
2021-07-15 15.08 15.14 14.65 14.69 1.0M
2021-07-14 15.31 15.31 15.07 15.08 0.5M
2021-07-13 15.28 15.56 15.21 15.31 0.6M
2021-07-12 15.13 15.29 15.13 15.19 0.7M
2021-07-09 15.15 15.15 14.95 15.12 0.7M
2021-07-08 15.41 15.49 15.14 15.16 1.0M
2021-07-07 15.39 15.43 15.31 15.41 0.5M
2021-07-06 15.56 15.64 15.26 15.38 0.6M
2021-07-05 15.41 15.61 15.36 15.53 0.5M
2021-07-02 15.69 15.69 15.30 15.45 0.7M
2021-07-01 15.90 16.01 15.65 15.69 0.7M
2021-06-30 15.86 16.04 15.77 15.89 0.6M
2021-06-29 16.20 16.32 15.85 15.87 0.7M
2021-06-28 16.54 16.54 16.12 16.20 0.5M
2021-06-25 16.35 16.38 16.08 16.29 0.5M
2021-06-24 16.32 16.58 16.23 16.28 0.6M
2021-06-23 16.52 16.52 16.28 16.37 0.6M
2021-06-22 15.96 16.68 15.92 16.55 1.5M
2021-06-21 15.89 16.00 15.84 15.99 0.7M
2021-06-18 15.84 15.97 15.79 15.91 0.6M
2021-06-17 15.74 15.88 15.72 15.83 0.6M
2021-06-16 15.97 16.25 15.71 15.75 1.0M
2021-06-15 16.61 16.67 15.97 16.00 1.4M
2021-06-11 16.92 17.14 16.62 16.66 1.6M
2021-06-10 17.01 18.17 17.01 17.15 2.5M
2021-06-09 16.58 16.68 16.46 16.52 0.6M
2021-06-08 16.46 16.78 16.46 16.59 0.6M
2021-06-07 16.73 16.81 16.48 16.63 0.7M
2021-06-04 17.09 17.09 16.61 16.79 1.0M
2021-06-03 17.26 17.56 17.21 17.29 1.1M
2021-06-02 17.46 17.61 17.17 17.33 1.1M
2021-06-01 17.10 17.58 17.03 17.52 1.3M
2021-05-31 16.89 17.14 16.89 17.14 0.9M
2021-05-28 17.03 17.09 16.81 16.86 0.7M
2021-05-27 17.20 17.23 16.99 17.03 1.4M
2021-05-26 17.09 17.22 16.85 17.19 1.1M
2021-05-25 16.74 17.05 16.74 16.97 0.9M
2021-05-24 16.53 16.74 16.53 16.74 0.6M
2021-05-21 16.45 16.54 16.45 16.53 0.4M
2021-05-20 16.50 16.66 16.40 16.44 0.5M
2021-05-19 16.55 16.74 16.45 16.49 0.6M
2021-05-18 16.60 16.71 16.45 16.68 0.6M
2021-05-17 16.60 16.76 16.42 16.60 0.5M
2021-05-14 16.40 16.67 16.40 16.59 0.6M
2021-05-13 16.64 16.83 16.37 16.47 0.8M
2021-05-12 16.34 16.71 16.33 16.68 0.8M
2021-05-11 16.17 16.35 16.07 16.29 0.5M
2021-05-10 16.36 16.36 16.04 16.11 0.7M
2021-05-07 23.16 23.30 22.90 22.90 0.4M
2021-05-06 22.93 23.19 22.86 23.07 0.5M
2021-04-30 23.57 23.81 22.81 22.93 0.8M
2021-04-29 23.94 24.06 23.48 23.48 0.8M
2021-04-28 23.81 24.55 23.73 24.06 1.1M
2021-04-27 25.06 25.39 23.70 23.81 1.2M
2021-04-26 24.57 25.29 24.12 25.03 1.1M
2021-04-23 26.02 26.07 24.79 24.79 1.8M
2021-04-22 25.94 26.42 25.65 26.14 1.1M
2021-04-21 26.12 26.51 25.71 25.86 1.2M
2021-04-20 26.27 26.83 26.10 26.42 1.3M
2021-04-19 26.54 26.56 26.02 26.33 1.4M
2021-04-16 26.98 27.12 26.60 26.73 1.5M
2021-04-15 27.34 27.45 26.59 26.98 2.6M
2021-04-14 25.99 28.30 25.21 27.85 4.4M
2021-04-13 26.81 27.24 25.70 25.98 2.4M
2021-04-12 26.14 28.06 25.83 26.84 3.8M
2021-04-09 25.52 26.94 25.28 26.28 2.5M
2021-04-08 25.76 26.94 25.58 25.67 2.2M
2021-04-07 25.61 26.27 25.38 25.94 2.2M
2021-04-06 26.92 27.29 25.70 25.94 4.0M
2021-04-02 23.93 26.50 23.88 26.50 2.4M
2021-04-01 24.13 24.36 23.73 24.09 0.8M
2021-03-31 23.48 24.58 23.37 24.44 1.3M
2021-03-30 23.69 23.79 23.01 23.31 0.7M
2021-03-29 24.11 24.14 23.77 23.79 0.6M
2021-03-26 24.06 24.33 23.65 24.12 0.7M
2021-03-25 23.61 24.27 23.61 24.02 0.9M
2021-03-24 24.23 24.23 23.69 23.75 0.6M
2021-03-23 24.71 24.80 23.93 24.04 1.0M
2021-03-22 24.13 24.63 23.92 24.45 1.3M
2021-03-19 22.97 24.79 22.97 24.12 2.0M
2021-03-18 23.46 23.46 22.90 23.20 0.7M
2021-03-17 22.53 23.41 22.53 23.15 0.9M
2021-03-16 22.09 22.60 21.83 22.59 0.6M
2021-03-15 22.02 22.19 21.64 21.82 0.5M
2021-03-12 22.57 22.60 22.04 22.07 0.5M
2021-03-11 22.19 22.63 22.19 22.58 0.5M
2021-03-10 22.71 23.01 22.33 22.35 0.7M
2021-03-09 23.82 23.93 22.53 22.76 0.9M
2021-03-08 24.06 24.39 23.67 23.82 0.8M
2021-03-05 23.70 24.03 23.58 23.98 0.6M
2021-03-04 23.85 24.14 23.60 23.74 0.6M
2021-03-03 23.91 24.16 23.77 24.04 0.7M
2021-03-02 24.05 24.23 23.75 23.91 0.7M
2021-03-01 23.42 24.23 23.18 24.03 0.9M
2021-02-26 23.31 23.57 23.06 23.10 0.6M
2021-02-25 23.78 24.12 23.33 23.37 0.7M
2021-02-24 23.81 24.42 23.65 24.04 0.9M
2021-02-23 23.99 24.12 23.62 23.82 0.7M
2021-02-22 23.98 24.50 23.63 23.96 1.4M
2021-02-19 22.91 24.04 22.77 23.96 1.2M
2021-02-18 22.79 23.39 22.79 23.01 1.0M
2021-02-10 22.60 22.60 22.14 22.40 0.6M
2021-02-09 21.92 22.45 21.80 22.30 0.7M
2021-02-08 21.84 22.22 21.53 21.98 0.8M
2021-02-05 23.18 23.71 22.11 22.11 1.3M
2021-02-04 23.25 23.25 22.30 23.03 1.3M
2021-02-03 24.16 24.16 23.21 23.23 1.3M
2021-02-02 24.45 24.85 23.98 24.17 1.2M
2021-02-01 23.68 25.41 23.65 24.83 1.9M
2021-01-29 24.55 24.79 23.65 24.03 1.7M
2021-01-28 25.00 25.92 24.46 24.53 2.6M
2021-01-27 25.00 26.93 24.86 25.72 4.7M
2021-01-26 22.62 24.80 22.51 24.80 1.4M
2021-01-25 23.08 23.08 22.54 22.55 0.7M
2021-01-22 23.25 23.46 22.71 23.18 0.7M
2021-01-21 23.52 23.97 23.14 23.40 0.8M
2021-01-20 23.24 23.72 23.11 23.54 0.8M
2021-01-19 23.13 23.65 22.87 23.22 0.8M
2021-01-18 22.77 23.44 22.75 23.14 0.8M
2021-01-15 21.84 23.26 21.77 22.95 1.3M
2021-01-14 21.41 22.09 21.16 21.94 0.9M
2021-01-13 22.28 22.36 21.38 21.42 1.0M
2021-01-12 21.82 22.63 21.82 22.15 0.7M
2021-01-11 23.03 23.19 21.99 22.09 1.0M
2021-01-08 22.70 23.53 22.38 23.27 0.8M
2021-01-07 24.20 24.26 22.76 22.96 1.3M
2021-01-06 25.28 25.28 24.27 24.28 1.0M
2021-01-05 25.43 25.45 25.00 25.25 0.7M
2021-01-04 25.40 25.66 25.26 25.46 0.7M