Shanghai ACE A

603329
🏛️ china →
11.14
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 16.49 16.50 15.88 16.21 5.9M
2022-12-29 17.31 17.48 16.98 17.00 3.7M
2022-12-28 18.56 18.60 17.22 17.31 7.0M
2022-12-27 19.05 19.26 18.42 18.53 5.7M
2022-12-26 18.42 19.19 18.32 18.90 2.9M
2022-12-23 18.96 19.10 18.27 18.43 4.3M
2022-12-22 19.12 19.56 18.72 18.79 6.3M
2022-12-21 18.97 19.50 18.65 19.12 5.7M
2022-12-20 18.60 19.19 18.31 19.02 4.6M
2022-12-19 18.83 18.89 18.37 18.66 3.9M
2022-12-16 18.78 19.04 18.65 18.93 3.7M
2022-12-15 18.67 19.47 18.60 18.98 7.1M
2022-12-14 18.36 18.99 18.33 18.67 4.0M
2022-12-13 18.50 18.83 18.45 18.62 3.7M
2022-12-12 18.32 18.85 17.95 18.54 5.2M
2022-12-09 18.60 18.86 18.21 18.31 5.5M
2022-12-08 18.09 19.06 18.00 18.80 10.8M
2022-12-07 17.79 18.09 17.68 17.95 3.9M
2022-12-06 17.64 17.97 17.48 17.79 2.6M
2022-12-05 17.69 17.85 17.60 17.66 2.3M
2022-12-02 17.90 18.04 17.50 17.58 2.8M
2022-12-01 17.70 18.03 17.50 17.90 4.3M
2022-11-30 17.51 17.57 17.33 17.46 1.7M
2022-11-29 17.22 17.69 17.11 17.51 3.2M
2022-11-28 17.11 17.20 16.70 17.14 2.0M
2022-11-25 17.17 17.27 16.98 17.20 1.8M
2022-11-24 17.15 17.29 17.12 17.16 1.5M
2022-11-23 17.22 17.39 16.98 17.16 2.5M
2022-11-22 17.31 17.80 17.18 17.38 3.6M
2022-11-21 17.12 17.30 16.92 17.30 2.3M
2022-11-18 17.74 17.74 17.11 17.16 4.0M
2022-11-17 17.88 17.88 17.42 17.75 2.3M
2022-11-16 18.07 18.28 17.80 17.88 2.8M
2022-11-15 17.67 18.08 17.46 18.05 4.0M
2022-11-14 17.80 18.02 17.52 17.54 3.7M
2022-11-11 18.45 18.59 17.88 17.93 5.0M
2022-11-10 18.50 18.50 18.10 18.10 3.6M
2022-11-09 18.43 18.58 18.25 18.55 3.6M
2022-11-08 18.66 18.75 18.23 18.41 3.5M
2022-11-07 18.74 18.90 18.48 18.60 5.1M
2022-11-04 18.59 18.85 18.39 18.74 6.0M
2022-11-03 18.24 18.82 18.08 18.52 6.2M
2022-11-02 17.70 19.20 17.56 18.48 9.5M
2022-11-01 17.65 17.80 16.98 17.80 8.4M
2022-10-31 17.91 18.50 17.40 17.65 7.7M
2022-10-28 19.14 19.72 17.78 17.85 12.8M
2022-10-27 18.77 20.29 18.76 19.75 13.3M
2022-10-26 17.70 19.25 17.62 19.25 5.9M
2022-10-25 17.78 17.97 17.12 17.50 4.8M
2022-10-24 19.00 19.00 17.76 17.78 7.9M
2022-10-21 19.00 19.28 18.87 18.88 3.9M
2022-10-20 19.00 19.25 18.80 18.95 5.4M
2022-10-19 18.56 19.35 18.44 19.16 8.1M
2022-10-18 17.86 19.10 17.70 18.72 9.0M
2022-10-17 17.51 18.10 17.41 17.83 5.2M
2022-10-14 17.00 17.50 16.95 17.50 4.3M
2022-10-13 16.63 17.18 16.54 17.00 4.7M
2022-10-12 16.53 16.75 15.85 16.74 5.1M
2022-10-11 16.71 16.90 16.25 16.37 3.9M
2022-10-10 17.06 17.19 16.48 16.71 4.3M
2022-09-30 17.75 17.80 16.90 16.92 4.6M
2022-09-29 18.11 18.21 17.25 17.75 6.1M
2022-09-28 19.03 19.16 17.90 17.96 8.0M
2022-09-27 18.52 19.29 18.44 19.24 7.1M
2022-09-26 18.94 19.12 18.43 18.55 7.3M
2022-09-23 20.21 20.80 18.78 18.99 13.7M
2022-09-22 19.70 19.96 19.50 19.69 7.8M
2022-09-21 19.80 20.08 19.27 19.79 12.3M
2022-09-20 20.00 20.20 18.88 19.89 18.9M
2022-09-19 18.90 19.65 18.40 19.65 6.2M
2022-09-16 18.62 18.69 17.86 17.86 5.0M
2022-09-15 19.31 19.38 18.18 18.51 7.5M
2022-09-14 18.75 19.60 18.70 19.19 8.7M
2022-09-13 19.50 20.00 19.07 19.20 9.7M
2022-09-09 19.62 20.29 19.11 19.31 11.9M
2022-09-08 19.01 19.88 18.93 19.60 13.9M
2022-09-07 18.75 19.45 18.71 19.26 15.5M
2022-09-06 18.62 18.70 17.92 18.63 8.4M
2022-09-05 18.25 18.49 18.03 18.44 5.4M
2022-09-02 17.88 18.22 17.67 18.12 5.2M
2022-09-01 17.76 18.06 17.61 17.69 4.8M
2022-08-31 18.20 18.30 17.63 17.69 6.4M
2022-08-30 18.58 18.70 18.08 18.27 4.5M
2022-08-29 18.11 18.52 17.80 18.50 5.0M
2022-08-26 18.87 19.09 18.40 18.54 6.4M
2022-08-25 18.96 18.97 18.38 18.72 6.6M
2022-08-24 20.06 20.06 18.70 18.79 10.4M
2022-08-23 19.99 20.24 19.58 19.85 8.8M
2022-08-22 20.02 20.41 19.65 19.98 9.9M
2022-08-19 20.36 20.87 19.92 20.01 12.0M
2022-08-18 20.12 20.24 19.55 20.10 10.6M
2022-08-17 21.00 21.42 19.71 19.85 23.4M
2022-08-16 18.50 20.71 18.40 20.71 23.4M
2022-08-15 17.10 18.83 17.07 18.83 20.7M
2022-08-12 16.78 17.15 16.57 17.12 4.3M
2022-08-11 16.52 17.07 16.47 16.73 4.9M
2022-08-10 16.55 16.80 16.33 16.39 3.7M
2022-08-09 16.28 16.68 16.20 16.50 5.5M
2022-08-08 16.17 16.57 15.83 16.37 8.1M
2022-08-05 17.57 17.58 17.05 17.29 3.9M
2022-08-04 17.29 17.46 17.11 17.44 3.2M
2022-08-03 17.37 17.63 17.03 17.07 4.7M
2022-08-02 17.97 18.00 16.88 17.20 8.7M
2022-08-01 17.67 18.42 17.65 18.09 7.1M
2022-07-29 18.07 18.16 17.70 17.75 5.9M
2022-07-28 18.39 18.78 17.73 17.96 11.8M
2022-07-27 18.20 18.63 18.19 18.49 6.9M
2022-07-26 18.07 18.34 17.55 18.18 5.0M
2022-07-25 18.00 18.22 17.66 18.14 4.6M
2022-07-22 17.98 18.23 17.75 18.20 6.1M
2022-07-21 18.26 18.49 17.86 17.98 5.1M
2022-07-20 18.60 18.65 18.14 18.28 7.4M
2022-07-19 18.23 18.73 18.00 18.59 11.9M
2022-07-18 17.65 18.27 17.65 18.09 7.8M
2022-07-15 18.51 18.58 17.65 17.74 11.5M
2022-07-14 18.10 18.49 18.10 18.32 10.2M
2022-07-13 18.80 18.88 17.98 18.14 17.3M
2022-07-12 19.05 20.17 18.68 18.72 28.4M
2022-07-11 18.85 18.85 18.35 18.85 12.1M
2022-07-08 17.14 17.14 17.14 17.14 3.8M
2022-07-07 15.57 15.69 15.26 15.58 4.0M
2022-07-06 16.34 16.39 15.45 15.55 6.4M
2022-07-05 16.61 16.63 16.01 16.30 5.1M
2022-07-04 16.22 16.58 16.14 16.53 5.1M
2022-07-01 16.22 16.48 16.04 16.22 5.5M
2022-06-30 16.00 16.42 15.95 16.30 7.1M
2022-06-29 16.18 16.40 15.95 16.04 6.8M
2022-06-28 15.78 16.28 15.57 16.21 8.2M
2022-06-27 15.84 15.97 15.53 15.69 6.2M
2022-06-24 16.01 16.06 15.62 15.75 5.7M
2022-06-23 15.54 15.92 15.40 15.87 5.7M
2022-06-22 15.94 15.95 15.56 15.60 4.6M
2022-06-21 16.35 16.38 15.67 15.88 8.0M
2022-06-20 16.61 16.96 16.25 16.32 7.9M
2022-06-17 17.12 17.20 16.17 16.60 10.9M
2022-06-16 16.85 17.45 16.85 17.28 7.9M
2022-06-15 17.60 17.62 16.81 16.89 10.2M
2022-06-14 17.50 17.84 17.26 17.70 11.9M
2022-06-13 18.13 18.25 17.21 17.57 15.1M
2022-06-10 18.08 18.65 17.89 18.42 19.3M
2022-06-09 18.00 19.30 17.42 18.31 23.1M
2022-06-08 17.10 18.20 17.03 17.90 20.2M
2022-06-07 16.70 17.58 16.60 16.93 12.2M
2022-06-06 16.60 16.94 16.40 16.79 9.3M
2022-06-02 17.09 17.20 16.60 16.73 10.6M
2022-06-01 17.30 17.89 16.75 17.20 16.8M
2022-05-31 16.60 18.44 15.97 17.49 24.5M
2022-05-30 16.55 17.16 15.86 16.76 19.1M
2022-05-27 15.73 16.27 15.60 16.27 12.3M
2022-05-26 15.93 15.93 15.28 15.68 9.5M
2022-05-25 15.59 16.00 15.35 15.93 9.2M
2022-05-24 16.79 16.85 15.59 15.69 15.6M
2022-05-23 16.61 17.46 16.38 16.98 20.0M
2022-05-20 15.88 16.80 15.80 16.64 19.8M
2022-05-19 15.84 16.14 15.70 15.86 12.2M
2022-05-18 15.45 16.78 15.43 16.27 20.1M
2022-05-17 15.92 16.16 15.13 15.50 15.2M
2022-05-16 16.79 17.08 15.66 16.19 20.2M
2022-05-13 16.56 17.06 16.16 16.60 21.5M
2022-05-12 16.48 17.30 16.10 16.45 25.2M
2022-05-11 19.35 19.49 16.70 16.76 38.0M
2022-05-10 15.76 17.79 15.60 17.79 24.2M
2022-05-09 15.99 16.59 15.89 16.17 18.1M
2022-05-06 15.43 16.60 15.00 15.90 25.2M
2022-05-05 16.14 17.28 15.59 16.61 37.3M
2022-04-29 15.00 16.19 14.72 16.19 36.4M
2022-04-28 14.72 14.72 14.16 14.72 23.3M
2022-04-27 12.22 13.38 12.22 13.38 14.0M
2022-04-26 12.42 12.97 11.70 12.16 10.4M
2022-04-25 13.92 14.08 12.69 12.69 11.2M
2022-04-22 14.80 14.94 13.80 14.10 14.2M
2022-04-21 14.65 15.68 14.52 15.15 17.1M
2022-04-20 14.64 15.44 14.52 14.88 18.2M
2022-04-19 15.73 16.64 14.83 15.30 28.1M
2022-04-18 13.66 15.13 13.29 15.13 10.0M
2022-04-15 14.40 14.40 13.50 13.75 10.0M
2022-04-14 14.29 15.15 14.16 14.92 11.6M
2022-04-13 14.00 15.38 14.00 14.73 14.8M
2022-04-12 13.27 14.38 13.05 14.03 9.4M
2022-04-11 14.45 14.45 13.35 13.39 10.3M
2022-04-08 12.96 13.28 12.78 13.14 3.1M
2022-04-07 13.47 13.52 12.93 12.93 2.8M
2022-04-06 13.15 13.60 13.06 13.47 3.1M
2022-04-01 13.02 13.15 12.86 13.14 2.1M
2022-03-31 13.00 13.22 12.88 13.05 2.3M
2022-03-30 12.89 13.05 12.73 13.05 1.6M
2022-03-29 13.10 13.14 12.50 12.92 2.4M
2022-03-28 13.08 13.21 12.79 13.09 1.8M
2022-03-25 13.07 13.35 13.07 13.16 1.9M
2022-03-24 13.18 13.32 13.05 13.11 2.7M
2022-03-23 13.23 13.44 13.22 13.26 2.5M
2022-03-22 13.32 13.48 13.11 13.20 3.0M
2022-03-21 13.30 13.57 13.22 13.38 3.4M
2022-03-18 12.97 13.52 12.97 13.25 2.9M
2022-03-17 13.13 13.38 13.01 13.17 4.2M
2022-03-16 12.95 13.12 12.40 12.97 4.5M
2022-03-15 13.74 13.94 12.63 12.69 5.1M
2022-03-14 14.54 14.72 13.79 13.85 2.8M
2022-03-11 14.22 14.62 13.91 14.54 2.9M
2022-03-10 14.45 14.60 14.31 14.34 2.6M
2022-03-09 14.80 14.84 13.60 14.16 4.0M
2022-03-08 15.22 15.35 14.58 14.68 3.3M
2022-03-07 15.53 15.75 15.09 15.20 4.1M
2022-03-04 16.00 16.00 15.40 15.53 6.1M
2022-03-03 15.40 16.33 15.36 16.14 10.0M
2022-03-02 15.30 15.44 15.19 15.32 2.8M
2022-03-01 15.14 15.49 15.06 15.46 4.2M
2022-02-28 15.04 15.15 14.61 14.93 2.6M
2022-02-25 14.64 15.14 14.64 15.04 3.9M
2022-02-24 15.05 15.16 14.30 14.52 4.0M
2022-02-23 15.21 15.27 15.08 15.16 1.7M
2022-02-22 15.11 15.33 14.91 15.21 2.2M
2022-02-21 15.37 15.50 15.14 15.25 2.3M
2022-02-18 15.26 15.39 15.18 15.33 2.2M
2022-02-17 15.51 15.74 15.25 15.29 4.2M
2022-02-16 15.20 15.65 15.09 15.57 4.7M
2022-02-15 15.05 15.19 14.81 15.06 2.6M
2022-02-14 15.02 15.26 14.90 15.06 2.8M
2022-02-11 15.36 15.39 14.90 15.15 3.2M
2022-02-10 15.07 15.38 15.07 15.29 3.1M
2022-02-09 15.24 15.31 15.03 15.12 3.7M
2022-02-08 14.62 15.34 14.60 15.31 4.6M
2022-02-07 14.66 14.89 14.27 14.70 2.7M
2022-01-28 13.77 14.54 13.70 14.45 2.4M
2022-01-27 14.02 14.10 13.63 13.67 1.8M
2022-01-26 13.83 14.12 13.61 14.04 2.0M
2022-01-25 14.52 14.64 13.76 13.76 3.2M
2022-01-24 14.39 14.83 14.25 14.55 3.6M
2022-01-21 14.45 14.63 14.10 14.42 3.6M
2022-01-20 14.63 14.69 14.00 14.05 2.6M
2022-01-19 14.30 14.70 14.30 14.56 2.7M
2022-01-18 14.95 14.97 14.21 14.28 4.4M
2022-01-17 14.50 15.16 14.46 14.90 3.4M
2022-01-14 15.12 15.16 14.45 14.48 3.6M
2022-01-13 15.43 15.48 15.08 15.16 3.2M
2022-01-12 14.86 15.60 14.86 15.32 5.2M
2022-01-11 14.75 15.68 14.74 14.91 3.8M
2022-01-10 14.89 15.02 14.41 14.72 2.5M
2022-01-07 15.55 15.75 14.84 14.89 4.8M
2022-01-06 15.00 16.00 15.00 15.55 6.6M
2022-01-05 15.26 15.39 14.77 14.83 2.9M
2022-01-04 14.90 15.30 14.56 15.26 4.2M