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
2023-12-29 15.81 16.06 15.72 15.94 6.4M
2023-12-28 16.06 16.30 15.71 15.93 9.1M
2023-12-27 15.96 16.36 15.70 16.24 15.4M
2023-12-26 14.45 16.07 14.45 16.07 9.3M
2023-12-25 15.38 15.48 14.35 14.61 7.6M
2023-12-22 15.82 16.24 15.20 15.40 9.1M
2023-12-21 16.00 16.50 15.09 16.05 11.3M
2023-12-20 15.75 17.00 15.70 16.04 15.0M
2023-12-19 16.00 16.21 15.41 15.58 18.2M
2023-12-18 16.46 16.47 15.61 16.47 13.7M
2023-12-15 15.41 15.42 14.51 14.97 7.8M
2023-12-14 14.82 15.26 14.63 15.24 5.8M
2023-12-13 14.82 14.94 14.58 14.72 3.6M
2023-12-12 14.90 15.04 14.59 14.82 6.5M
2023-12-11 14.04 15.40 14.04 15.05 8.6M
2023-12-08 14.36 14.46 14.03 14.04 2.0M
2023-12-07 14.51 14.59 14.20 14.32 1.6M
2023-12-06 14.29 14.53 14.29 14.42 1.6M
2023-12-05 14.57 14.67 14.30 14.31 1.3M
2023-12-04 14.38 14.60 14.38 14.49 2.3M
2023-12-01 14.34 14.45 14.27 14.35 1.8M
2023-11-30 14.41 14.57 14.25 14.27 1.8M
2023-11-29 14.47 14.81 14.38 14.48 2.4M
2023-11-28 14.31 14.66 14.26 14.55 2.7M
2023-11-27 14.28 14.53 14.17 14.39 2.4M
2023-11-24 14.40 14.57 14.09 14.25 2.5M
2023-11-23 14.16 14.66 14.13 14.45 2.7M
2023-11-22 14.17 14.28 14.14 14.14 0.8M
2023-11-21 14.25 14.34 14.16 14.20 1.3M
2023-11-20 14.27 14.32 14.16 14.28 1.6M
2023-11-17 14.29 14.33 14.18 14.21 1.2M
2023-11-16 14.22 14.34 14.17 14.27 1.3M
2023-11-15 14.35 14.44 14.16 14.28 1.8M
2023-11-14 14.27 14.36 14.20 14.21 1.1M
2023-11-13 14.21 14.33 14.11 14.31 1.5M
2023-11-10 14.00 14.30 13.92 14.24 1.9M
2023-11-09 14.17 14.19 14.01 14.08 1.0M
2023-11-08 14.23 14.25 14.06 14.11 1.0M
2023-11-07 14.07 14.30 13.96 14.22 1.7M
2023-11-06 13.98 14.13 13.90 14.07 2.3M
2023-11-03 14.10 14.15 13.96 13.99 1.8M
2023-11-02 14.12 14.25 14.02 14.10 1.8M
2023-11-01 13.99 14.30 13.90 14.15 2.2M
2023-10-31 14.03 14.06 13.72 13.81 2.3M
2023-10-30 13.34 14.50 13.34 14.02 4.4M
2023-10-27 13.13 13.48 13.05 13.41 1.8M
2023-10-26 13.04 13.19 12.92 13.13 1.6M
2023-10-25 13.18 13.20 12.97 13.11 1.6M
2023-10-24 12.57 13.26 12.57 13.07 2.5M
2023-10-23 12.96 12.96 12.51 12.55 2.1M
2023-10-20 12.95 13.05 12.87 12.90 1.9M
2023-10-19 13.24 13.38 12.88 12.95 2.3M
2023-10-18 13.35 13.45 13.20 13.26 2.0M
2023-10-17 13.62 13.75 13.21 13.35 2.5M
2023-10-16 13.60 13.76 13.28 13.51 2.2M
2023-10-13 13.80 13.88 13.56 13.60 1.6M
2023-10-12 13.91 14.10 13.58 13.83 2.7M
2023-10-11 14.37 14.37 13.72 13.88 2.4M
2023-10-10 13.92 14.18 13.90 14.08 2.2M
2023-10-09 14.60 14.70 13.84 13.89 3.4M
2023-09-28 14.50 14.78 14.39 14.60 2.5M
2023-09-27 14.63 14.94 14.28 14.37 4.4M
2023-09-26 14.15 14.88 14.09 14.78 5.8M
2023-09-25 13.88 14.77 13.76 14.09 6.0M
2023-09-22 13.79 13.94 13.36 13.84 7.0M
2023-09-21 15.00 15.00 13.72 14.08 9.8M
2023-09-14 14.74 15.45 14.66 15.19 6.0M
2023-09-13 14.70 14.91 14.64 14.77 3.7M
2023-09-12 14.60 14.93 14.56 14.82 4.2M
2023-09-11 13.85 14.77 13.85 14.58 6.0M
2023-09-08 13.69 13.88 13.61 13.83 2.9M
2023-09-07 13.83 14.21 13.61 13.78 4.3M
2023-09-06 13.19 14.36 13.02 13.83 10.3M
2023-09-05 13.37 13.48 13.02 13.10 3.2M
2023-09-04 13.04 13.42 13.04 13.32 4.1M
2023-09-01 12.98 13.35 12.86 13.00 3.1M
2023-08-31 12.92 13.27 12.75 13.04 3.5M
2023-08-30 12.98 13.58 12.68 12.87 4.7M
2023-08-29 12.18 12.88 12.10 12.83 3.5M
2023-08-28 12.97 12.97 12.07 12.09 4.3M
2023-08-25 12.72 12.75 12.19 12.41 2.2M
2023-08-24 12.74 12.87 12.50 12.63 1.8M
2023-08-23 13.02 13.02 12.61 12.74 2.5M
2023-08-22 13.20 13.25 12.52 12.98 4.8M
2023-08-21 12.83 12.98 12.63 12.95 2.3M
2023-08-18 12.86 13.19 12.81 12.89 3.9M
2023-08-17 12.57 13.07 12.29 12.99 4.1M
2023-08-16 12.68 13.05 12.57 12.57 3.4M
2023-08-15 12.46 12.72 12.39 12.68 2.1M
2023-08-14 12.20 12.48 12.13 12.45 1.6M
2023-08-11 12.43 12.50 12.28 12.31 1.7M
2023-08-10 12.62 12.62 12.34 12.48 1.3M
2023-08-09 12.56 12.63 12.39 12.40 1.5M
2023-08-08 12.80 12.80 12.46 12.63 1.4M
2023-08-07 12.79 12.84 12.63 12.68 1.3M
2023-08-04 12.87 13.03 12.78 12.79 1.3M
2023-08-03 13.05 13.05 12.79 12.84 1.1M
2023-08-02 12.93 12.99 12.81 12.94 1.0M
2023-08-01 13.03 13.19 12.93 12.99 1.1M
2023-07-31 12.99 13.23 12.98 13.03 1.7M
2023-07-28 13.02 13.04 12.83 12.99 1.4M
2023-07-27 13.29 13.29 12.92 12.95 1.5M
2023-07-26 13.15 13.23 12.91 13.00 2.5M
2023-07-25 12.76 12.98 12.76 12.94 2.2M
2023-07-24 12.53 12.73 12.47 12.69 1.4M
2023-07-21 12.63 12.73 12.49 12.58 1.5M
2023-07-20 12.82 12.84 12.59 12.60 1.3M
2023-07-19 12.95 12.95 12.69 12.73 1.0M
2023-07-18 12.62 12.86 12.54 12.85 1.8M
2023-07-17 12.90 12.98 12.46 12.60 2.2M
2023-07-14 12.89 13.03 12.82 12.91 1.8M
2023-07-13 12.98 13.18 12.96 13.07 1.5M
2023-07-12 13.32 13.33 12.98 12.99 1.5M
2023-07-11 13.27 13.33 13.14 13.16 1.4M
2023-07-10 13.38 13.38 13.18 13.22 1.6M
2023-07-07 13.37 13.37 13.22 13.26 0.6M
2023-07-06 13.33 13.47 13.20 13.34 1.1M
2023-07-05 13.47 13.52 13.29 13.38 1.1M
2023-07-04 13.50 13.55 13.33 13.52 1.1M
2023-07-03 13.28 13.59 13.28 13.40 1.1M
2023-06-30 13.10 13.35 13.01 13.25 1.4M
2023-06-29 13.25 13.25 13.00 13.07 1.1M
2023-06-28 13.05 13.18 12.78 13.06 2.2M
2023-06-27 12.90 13.12 12.83 13.10 1.3M
2023-06-26 13.29 13.29 12.80 12.90 1.5M
2023-06-21 13.52 13.72 13.33 13.33 1.3M
2023-06-20 13.77 13.78 13.48 13.52 1.3M
2023-06-19 14.13 14.13 13.77 13.77 1.6M
2023-06-16 14.06 14.17 13.99 14.04 1.0M
2023-06-15 14.11 14.21 13.93 14.06 1.6M
2023-06-14 14.37 14.58 14.13 14.20 2.0M
2023-06-13 14.38 14.80 14.28 14.41 3.2M
2023-06-12 14.39 14.51 13.80 14.43 3.6M
2023-06-09 14.30 14.78 14.01 14.48 4.1M
2023-06-08 13.75 14.68 13.71 14.12 3.2M
2023-06-07 13.66 14.00 13.53 13.72 1.5M
2023-06-06 14.15 14.15 13.80 13.84 1.1M
2023-06-05 14.14 14.23 14.06 14.13 1.1M
2023-06-02 14.09 14.14 14.04 14.09 1.2M
2023-06-01 14.52 14.52 14.01 14.09 1.5M
2023-05-31 14.10 14.22 14.04 14.09 0.6M
2023-05-30 14.17 14.33 14.03 14.13 1.2M
2023-05-29 14.81 14.89 14.19 14.26 2.0M
2023-05-26 15.30 15.30 14.87 14.96 0.7M
2023-05-25 15.20 15.44 14.88 15.00 0.8M
2023-05-24 15.70 15.70 15.20 15.27 1.1M
2023-05-23 15.41 15.52 15.26 15.38 1.0M
2023-05-22 15.30 15.60 15.30 15.44 1.0M
2023-05-19 15.57 15.57 15.20 15.26 1.2M
2023-05-18 15.43 15.72 15.43 15.57 0.7M
2023-05-17 15.36 15.69 15.15 15.44 1.1M
2023-05-16 15.48 15.48 15.08 15.19 0.9M
2023-05-15 15.33 15.48 15.10 15.35 0.9M
2023-05-12 15.35 15.77 15.35 15.41 1.2M
2023-05-11 15.50 15.51 15.23 15.33 0.6M
2023-05-10 15.38 15.39 15.09 15.20 1.2M
2023-05-09 15.43 16.02 15.13 15.23 2.8M
2023-05-08 15.02 15.28 14.98 15.14 1.7M
2023-05-05 15.10 15.18 14.75 14.89 1.4M
2023-05-04 14.85 14.98 14.54 14.79 2.1M
2023-04-28 13.51 14.90 13.49 14.69 4.2M
2023-04-27 15.00 15.01 13.80 13.80 4.5M
2023-04-26 14.79 15.35 14.58 15.33 1.7M
2023-04-25 15.29 15.29 14.63 14.72 1.8M
2023-04-24 15.44 15.44 14.98 15.10 1.8M
2023-04-21 15.87 15.96 15.43 15.44 1.4M
2023-04-20 16.00 16.00 15.65 15.69 1.4M
2023-04-19 16.31 16.32 15.90 16.03 1.3M
2023-04-18 16.03 16.17 15.90 16.00 1.6M
2023-04-17 15.81 16.25 15.66 16.09 2.6M
2023-04-14 15.58 15.87 15.58 15.71 1.4M
2023-04-13 15.81 15.88 15.50 15.62 2.1M
2023-04-12 15.44 16.28 15.43 15.81 4.2M
2023-04-11 15.24 15.27 15.12 15.26 0.8M
2023-04-10 15.22 15.32 15.12 15.25 1.1M
2023-04-07 15.21 15.30 15.06 15.22 1.2M
2023-04-06 15.44 15.44 15.05 15.17 1.3M
2023-04-04 15.57 15.71 15.45 15.45 1.3M
2023-04-03 15.29 15.65 15.29 15.58 1.6M
2023-03-31 15.14 15.35 15.04 15.29 1.4M
2023-03-30 15.59 15.67 15.15 15.28 1.4M
2023-03-29 15.68 15.76 15.55 15.59 0.8M
2023-03-28 15.71 15.80 15.62 15.67 0.8M
2023-03-27 15.90 15.96 15.68 15.74 0.9M
2023-03-24 15.79 16.03 15.75 15.93 1.0M
2023-03-23 16.09 16.09 15.71 15.80 1.2M
2023-03-22 15.90 16.07 15.89 16.01 0.9M
2023-03-21 15.78 15.90 15.63 15.90 0.9M
2023-03-20 16.15 16.15 15.62 15.66 2.1M
2023-03-17 16.10 16.29 16.03 16.07 1.2M
2023-03-16 16.41 16.41 16.05 16.11 1.2M
2023-03-15 16.21 16.43 16.18 16.43 1.4M
2023-03-14 16.32 16.35 16.01 16.09 1.2M
2023-03-13 16.05 16.34 16.02 16.33 1.5M
2023-03-10 16.32 16.43 15.98 16.01 1.8M
2023-03-09 16.16 16.50 16.16 16.33 1.0M
2023-03-08 16.12 16.27 16.04 16.24 0.8M
2023-03-07 16.41 16.48 16.11 16.14 2.2M
2023-03-06 16.57 16.57 16.36 16.39 1.3M
2023-03-03 16.69 16.69 16.45 16.53 1.4M
2023-03-02 16.66 16.75 16.58 16.64 1.2M
2023-03-01 16.68 16.71 16.59 16.65 1.2M
2023-02-28 16.58 16.70 16.50 16.67 1.1M
2023-02-27 16.75 16.77 16.58 16.59 1.3M
2023-02-24 16.62 16.79 16.50 16.77 1.9M
2023-02-23 16.62 16.84 16.62 16.68 1.6M
2023-02-22 16.70 16.70 16.55 16.62 1.0M
2023-02-21 16.66 16.79 16.59 16.70 1.4M
2023-02-20 16.46 16.68 16.31 16.66 1.5M
2023-02-17 16.57 16.75 16.46 16.53 1.7M
2023-02-16 16.95 17.04 16.40 16.51 3.2M
2023-02-15 17.22 17.23 16.85 16.96 2.7M
2023-02-14 17.30 17.32 17.09 17.16 1.9M
2023-02-13 17.21 17.28 17.12 17.27 1.8M
2023-02-10 17.27 17.30 17.10 17.20 1.7M
2023-02-09 17.09 17.33 17.02 17.24 2.3M
2023-02-08 17.06 17.27 16.98 17.13 2.0M
2023-02-07 17.02 17.10 16.91 17.02 1.7M
2023-02-06 16.98 17.18 16.80 16.97 1.5M
2023-02-03 17.18 17.23 16.88 17.03 2.3M
2023-02-02 17.08 17.25 16.94 17.22 2.6M
2023-02-01 16.97 17.05 16.85 17.05 2.4M
2023-01-31 16.85 16.93 16.78 16.88 1.8M
2023-01-30 17.06 17.09 16.70 16.83 2.8M
2023-01-20 16.41 16.74 16.39 16.74 2.6M
2023-01-19 16.30 16.44 16.13 16.39 1.5M
2023-01-18 16.31 16.37 16.27 16.32 1.0M
2023-01-17 16.55 16.57 16.27 16.31 2.2M
2023-01-16 16.42 16.60 16.38 16.53 1.6M
2023-01-13 16.65 16.65 16.33 16.38 1.3M
2023-01-12 16.29 16.44 16.20 16.37 1.4M
2023-01-11 16.24 16.39 16.10 16.30 1.3M
2023-01-10 16.54 16.54 16.22 16.23 2.1M
2023-01-09 16.50 16.63 16.41 16.54 1.7M
2023-01-06 16.55 16.55 16.36 16.44 2.4M
2023-01-05 16.90 16.92 16.50 16.56 3.8M
2023-01-04 16.65 16.94 16.50 16.81 3.0M
2023-01-03 16.38 16.81 15.89 16.80 5.1M