Runner Xiamen

603408
🏛️ china →
11.90
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
2023-12-29 13.10 13.17 12.67 12.84 5.3M
2023-12-28 12.81 13.25 12.51 13.10 6.9M
2023-12-27 12.60 13.03 12.43 12.92 6.8M
2023-12-26 12.60 13.25 12.45 12.61 8.2M
2023-12-25 12.68 13.04 12.17 12.67 9.6M
2023-12-22 12.35 13.30 12.35 12.85 13.9M
2023-12-21 11.55 12.15 11.46 12.10 4.3M
2023-12-20 11.62 11.88 11.57 11.58 2.2M
2023-12-19 11.74 11.79 11.45 11.57 2.6M
2023-12-18 11.68 12.26 11.55 11.71 4.2M
2023-12-15 11.58 11.75 11.58 11.68 1.1M
2023-12-14 11.63 11.70 11.55 11.58 1.0M
2023-12-13 11.76 11.77 11.44 11.62 1.3M
2023-12-12 11.51 11.66 11.49 11.65 1.1M
2023-12-11 11.49 11.69 11.44 11.56 2.0M
2023-12-08 11.93 11.93 11.54 11.55 1.6M
2023-12-07 11.82 11.88 11.72 11.83 1.3M
2023-12-06 11.72 11.86 11.66 11.82 1.3M
2023-12-05 11.96 11.97 11.72 11.72 1.3M
2023-12-04 11.88 11.99 11.85 11.95 2.2M
2023-12-01 11.85 11.95 11.76 11.85 1.6M
2023-11-30 11.87 11.89 11.72 11.83 1.4M
2023-11-29 11.93 11.96 11.80 11.85 1.3M
2023-11-28 11.87 12.00 11.78 11.94 1.8M
2023-11-27 11.90 11.92 11.70 11.87 1.6M
2023-11-24 12.07 12.14 11.88 11.93 1.4M
2023-11-23 11.89 12.09 11.85 12.06 2.0M
2023-11-22 11.86 11.99 11.86 11.89 1.5M
2023-11-21 11.86 11.99 11.82 11.88 1.7M
2023-11-20 11.90 11.98 11.80 11.85 1.5M
2023-11-17 11.81 11.87 11.74 11.84 1.0M
2023-11-16 11.87 11.89 11.78 11.78 1.0M
2023-11-15 11.98 11.98 11.79 11.88 1.3M
2023-11-14 11.87 11.96 11.76 11.91 1.9M
2023-11-13 11.71 11.95 11.66 11.87 2.1M
2023-11-10 11.67 11.85 11.56 11.73 1.5M
2023-11-09 11.69 11.89 11.65 11.72 2.0M
2023-11-08 11.63 11.78 11.55 11.67 2.2M
2023-11-07 11.60 11.67 11.46 11.65 2.3M
2023-11-06 11.53 11.62 11.44 11.60 2.6M
2023-11-03 11.48 11.61 11.43 11.53 2.1M
2023-11-02 11.61 11.65 11.43 11.53 2.9M
2023-11-01 11.75 11.79 11.56 11.60 4.1M
2023-10-31 12.19 12.19 11.65 11.84 5.5M
2023-10-30 11.44 12.10 11.18 12.10 7.0M
2023-10-27 10.75 11.04 10.71 11.00 1.0M
2023-10-26 10.63 10.80 10.58 10.80 0.9M
2023-10-25 10.85 10.90 10.63 10.69 1.0M
2023-10-24 10.55 10.85 10.38 10.85 1.3M
2023-10-23 10.68 10.71 10.34 10.36 1.2M
2023-10-20 10.63 10.85 10.63 10.69 0.8M
2023-10-19 10.74 10.88 10.61 10.66 0.6M
2023-10-18 10.84 10.84 10.65 10.71 0.7M
2023-10-17 10.98 11.05 10.75 10.86 1.1M
2023-10-16 10.93 11.14 10.70 10.99 1.1M
2023-10-13 11.05 11.05 10.81 10.86 1.0M
2023-10-12 11.13 11.13 10.95 11.05 0.8M
2023-10-11 11.08 11.16 10.99 11.12 0.8M
2023-10-10 11.13 11.14 10.95 10.99 0.9M
2023-10-09 11.31 11.31 10.96 11.13 1.8M
2023-09-28 11.12 11.28 11.09 11.26 0.8M
2023-09-27 11.08 11.19 11.01 11.08 1.0M
2023-09-26 11.15 11.20 11.06 11.10 0.6M
2023-09-25 11.20 11.29 11.13 11.19 0.7M
2023-09-22 11.16 11.31 11.12 11.20 1.2M
2023-09-21 11.31 11.37 11.17 11.19 1.3M
2023-09-20 11.15 11.44 11.15 11.34 1.2M
2023-09-19 11.30 11.32 11.15 11.25 1.0M
2023-09-18 11.02 11.34 10.99 11.30 1.8M
2023-09-15 11.35 11.35 11.03 11.05 1.2M
2023-09-14 11.41 11.41 11.04 11.24 2.1M
2023-09-13 11.43 11.69 11.32 11.44 3.0M
2023-09-12 11.20 11.35 11.08 11.28 2.0M
2023-09-11 11.55 11.55 11.16 11.18 2.0M
2023-09-08 11.46 11.67 11.40 11.45 2.2M
2023-09-07 11.58 11.75 11.50 11.52 2.1M
2023-09-06 11.67 11.69 11.47 11.53 2.4M
2023-09-05 11.68 11.76 11.54 11.56 3.1M
2023-09-04 11.42 11.78 11.42 11.70 4.6M
2023-09-01 11.26 11.37 11.22 11.32 2.7M
2023-08-31 11.19 11.30 11.04 11.21 2.8M
2023-08-30 10.93 11.22 10.88 11.18 3.5M
2023-08-29 10.33 10.87 10.33 10.85 3.1M
2023-08-28 10.55 10.66 10.33 10.41 3.4M
2023-08-25 10.19 10.50 10.16 10.20 2.4M
2023-08-24 10.32 10.35 10.07 10.18 2.1M
2023-08-23 11.00 11.10 10.16 10.20 5.2M
2023-08-22 11.05 11.12 10.68 11.06 2.3M
2023-08-21 11.01 11.25 10.97 11.06 2.3M
2023-08-18 10.99 11.08 10.94 11.01 1.5M
2023-08-17 10.76 11.00 10.60 10.98 1.3M
2023-08-16 10.69 10.82 10.60 10.72 0.7M
2023-08-15 10.64 10.77 10.64 10.71 0.6M
2023-08-14 10.63 10.69 10.47 10.69 0.7M
2023-08-11 10.81 10.81 10.62 10.64 0.5M
2023-08-10 10.69 10.81 10.69 10.76 0.6M
2023-08-09 10.83 10.83 10.70 10.73 0.6M
2023-08-08 10.83 10.83 10.69 10.82 0.8M
2023-08-07 10.96 10.99 10.76 10.82 1.1M
2023-08-04 10.97 11.05 10.92 10.94 1.1M
2023-08-03 11.00 11.03 10.88 10.96 1.1M
2023-08-02 11.04 11.04 10.93 10.97 1.0M
2023-08-01 11.02 11.08 10.94 11.00 1.3M
2023-07-31 10.95 11.14 10.86 11.00 2.1M
2023-07-28 10.64 10.92 10.60 10.85 2.3M
2023-07-27 10.73 10.83 10.60 10.63 1.4M
2023-07-26 10.82 10.87 10.73 10.77 1.5M
2023-07-25 10.55 10.93 10.55 10.80 4.1M
2023-07-24 10.66 10.66 10.43 10.45 2.9M
2023-07-21 11.29 11.29 10.57 10.66 7.4M
2023-07-20 11.26 12.08 11.05 11.61 10.7M
2023-07-19 11.88 11.88 10.96 11.28 7.7M
2023-07-18 11.21 11.42 11.11 11.39 2.4M
2023-07-17 11.07 11.24 10.95 11.22 1.7M
2023-07-14 11.15 11.15 10.91 11.03 1.3M
2023-07-13 10.73 11.01 10.73 10.99 2.1M
2023-07-12 10.94 10.94 10.68 10.71 1.2M
2023-07-11 10.60 10.77 10.60 10.77 1.2M
2023-07-10 10.42 10.65 10.36 10.60 1.6M
2023-07-07 10.39 10.46 10.36 10.40 0.7M
2023-07-06 10.49 10.49 10.36 10.39 0.9M
2023-07-05 10.59 10.67 10.47 10.50 1.0M
2023-07-04 10.60 10.64 10.49 10.58 1.1M
2023-07-03 10.37 10.65 10.21 10.58 2.0M
2023-06-30 10.53 10.64 10.38 10.39 2.2M
2023-06-29 10.27 10.38 10.25 10.27 0.8M
2023-06-28 10.23 10.33 10.19 10.27 1.0M
2023-06-27 9.96 10.29 9.90 10.27 1.4M
2023-06-26 9.99 10.00 9.90 9.95 1.1M
2023-06-21 10.07 10.12 9.97 10.00 1.2M
2023-06-20 10.65 10.65 10.40 10.50 1.5M
2023-06-19 10.85 10.85 10.64 10.65 0.9M
2023-06-16 10.85 10.90 10.80 10.82 0.8M
2023-06-15 10.81 10.87 10.77 10.81 1.1M
2023-06-14 10.88 10.98 10.80 10.80 1.0M
2023-06-13 10.75 10.90 10.73 10.85 0.6M
2023-06-12 10.62 10.84 10.58 10.82 0.7M
2023-06-09 10.76 10.79 10.62 10.64 0.6M
2023-06-08 10.72 10.80 10.67 10.75 0.5M
2023-06-07 10.77 10.82 10.66 10.72 0.6M
2023-06-06 10.89 10.90 10.72 10.74 0.7M
2023-06-05 10.93 10.93 10.80 10.89 0.7M
2023-06-02 10.76 10.92 10.64 10.89 1.1M
2023-06-01 10.64 10.72 10.55 10.70 0.8M
2023-05-31 10.64 10.67 10.57 10.60 0.5M
2023-05-30 10.60 10.65 10.49 10.63 1.0M
2023-05-29 10.80 10.85 10.60 10.62 1.0M
2023-05-26 10.85 10.85 10.66 10.80 1.4M
2023-05-25 10.81 10.88 10.66 10.80 1.2M
2023-05-24 10.81 10.95 10.79 10.83 1.7M
2023-05-23 10.92 11.01 10.87 10.92 1.7M
2023-05-22 10.80 10.92 10.73 10.91 1.7M
2023-05-19 10.64 10.78 10.53 10.75 1.1M
2023-05-18 10.64 10.68 10.60 10.64 0.8M
2023-05-17 10.53 10.64 10.50 10.64 1.0M
2023-05-16 10.56 10.56 10.47 10.50 0.7M
2023-05-15 10.50 10.53 10.35 10.52 1.2M
2023-05-12 10.44 10.55 10.42 10.46 1.2M
2023-05-11 10.43 10.50 10.41 10.44 1.1M
2023-05-10 10.33 10.48 10.30 10.44 1.6M
2023-05-09 10.29 10.41 10.24 10.32 1.8M
2023-05-08 10.37 10.43 10.22 10.29 2.9M
2023-05-05 10.62 10.64 10.26 10.35 5.4M
2023-05-04 11.39 11.40 10.52 10.63 6.2M
2023-04-28 11.66 11.74 11.59 11.67 1.2M
2023-04-27 11.51 11.70 11.32 11.64 1.2M
2023-04-26 11.13 11.48 11.01 11.47 1.4M
2023-04-25 11.36 11.46 10.90 11.14 1.9M
2023-04-24 11.48 11.49 11.20 11.44 1.6M
2023-04-21 11.81 11.81 11.40 11.46 1.5M
2023-04-20 11.82 11.84 11.67 11.76 0.9M
2023-04-19 12.00 12.02 11.80 11.82 1.7M
2023-04-18 11.99 12.05 11.89 12.05 1.4M
2023-04-17 11.95 12.02 11.88 11.96 1.3M
2023-04-14 11.83 12.00 11.78 11.96 1.6M
2023-04-13 11.72 11.92 11.72 11.80 1.6M
2023-04-12 11.74 11.81 11.66 11.78 1.2M
2023-04-11 11.69 11.84 11.57 11.70 1.2M
2023-04-10 11.90 11.95 11.64 11.68 1.9M
2023-04-07 11.78 11.94 11.75 11.87 1.2M
2023-04-06 11.96 11.99 11.75 11.78 1.7M
2023-04-04 12.25 12.25 11.86 11.93 2.1M
2023-04-03 12.09 12.26 12.02 12.15 2.2M
2023-03-31 12.00 12.20 11.95 12.09 1.6M
2023-03-30 12.11 12.12 11.86 12.00 1.6M
2023-03-29 12.15 12.27 12.00 12.06 1.7M
2023-03-28 12.26 12.48 12.13 12.20 2.2M
2023-03-27 12.56 12.58 12.13 12.21 3.7M
2023-03-24 12.55 12.74 12.48 12.56 2.6M
2023-03-23 12.69 12.69 12.43 12.54 3.2M
2023-03-22 12.85 12.93 12.53 12.59 4.2M
2023-03-21 12.56 12.85 12.36 12.74 10.1M
2023-03-20 11.63 12.68 11.54 12.35 10.7M
2023-03-17 11.42 11.63 11.41 11.53 0.9M
2023-03-16 11.55 11.56 11.39 11.39 1.0M
2023-03-15 11.45 11.57 11.40 11.55 0.9M
2023-03-14 11.67 11.73 11.32 11.38 1.4M
2023-03-13 11.78 11.82 11.59 11.65 1.2M
2023-03-10 11.91 11.96 11.68 11.72 1.4M
2023-03-09 12.02 12.02 11.85 11.96 1.0M
2023-03-08 11.84 11.99 11.81 11.99 1.3M
2023-03-07 12.13 12.13 11.83 11.84 1.9M
2023-03-06 12.16 12.25 12.00 12.08 1.7M
2023-03-03 12.30 12.38 12.13 12.16 1.4M
2023-03-02 12.21 12.49 12.18 12.35 1.8M
2023-03-01 12.29 12.32 12.19 12.29 1.6M
2023-02-28 12.20 12.30 12.09 12.24 1.7M
2023-02-27 12.18 12.38 12.14 12.18 1.9M
2023-02-24 12.14 12.30 12.04 12.23 1.9M
2023-02-23 12.00 12.29 12.00 12.08 2.4M
2023-02-22 11.98 12.02 11.93 12.00 1.3M
2023-02-21 12.05 12.15 11.93 11.99 1.8M
2023-02-20 11.73 12.06 11.73 12.04 2.6M
2023-02-17 11.68 11.87 11.66 11.72 1.4M
2023-02-16 11.96 11.99 11.61 11.70 1.9M
2023-02-15 11.95 11.97 11.88 11.94 1.3M
2023-02-14 11.90 11.97 11.86 11.95 1.3M
2023-02-13 11.80 11.91 11.72 11.90 1.6M
2023-02-10 11.71 11.84 11.70 11.78 1.4M
2023-02-09 11.61 11.80 11.61 11.79 1.6M
2023-02-08 11.71 11.73 11.61 11.62 1.1M
2023-02-07 11.62 11.70 11.58 11.70 1.7M
2023-02-06 11.58 11.69 11.55 11.56 1.3M
2023-02-03 11.59 11.66 11.53 11.64 1.8M
2023-02-02 11.58 11.64 11.53 11.57 1.9M
2023-02-01 11.50 11.59 11.43 11.59 2.4M
2023-01-31 11.37 11.50 11.33 11.50 1.7M
2023-01-30 11.45 11.47 11.34 11.36 1.6M
2023-01-20 11.28 11.37 11.24 11.33 1.2M
2023-01-19 11.26 11.34 11.23 11.26 0.9M
2023-01-18 11.34 11.40 11.23 11.27 1.3M
2023-01-17 11.36 11.48 11.27 11.31 1.1M
2023-01-16 11.30 11.45 11.30 11.36 2.0M
2023-01-13 11.36 11.56 11.28 11.41 1.9M
2023-01-12 11.05 11.55 11.05 11.52 3.4M
2023-01-11 11.24 11.24 11.01 11.07 1.0M
2023-01-10 11.05 11.26 10.95 11.06 1.0M
2023-01-09 11.12 11.27 11.03 11.19 1.9M
2023-01-06 11.10 11.29 11.08 11.09 1.5M
2023-01-05 11.12 11.22 10.98 11.19 1.6M
2023-01-04 10.94 11.12 10.83 11.09 1.9M
2023-01-03 10.82 10.95 10.78 10.91 1.5M