Shanghai Aiyingshi A

603214
🏛️ china →
17.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.85 18.07 17.81 18.04 168.5K
09:35 18.04 18.10 18.00 18.03 183.0K
09:40 18.01 18.04 17.97 18.02 120.9K
09:45 18.04 18.05 18.01 18.04 41.9K
09:50 18.05 18.12 18.03 18.08 78.1K
09:55 18.08 18.11 18.07 18.11 67.5K
10:00 18.10 18.11 18.06 18.10 63.8K
10:05 18.10 18.10 18.06 18.07 35.3K
10:10 18.09 18.10 18.06 18.09 67.4K
10:15 18.10 18.14 18.09 18.14 69.2K
10:20 18.14 18.22 18.14 18.19 282.2K
10:25 18.18 18.19 18.16 18.16 34.1K
10:30 18.16 18.28 18.16 18.28 145.7K
10:35 18.27 18.55 18.27 18.40 576.0K
10:40 18.41 18.43 18.32 18.33 138.3K
10:45 18.33 18.36 18.33 18.34 43.4K
10:50 18.34 18.39 18.34 18.34 73.2K
10:55 18.35 18.38 18.34 18.36 24.3K
11:00 18.37 18.42 18.36 18.40 37.1K
11:05 18.40 18.40 18.32 18.33 27.3K
11:10 18.34 18.34 18.31 18.34 20.6K
11:15 18.35 18.35 18.34 18.34 18.8K
11:20 18.35 18.36 18.33 18.33 22.8K
11:25 18.34 18.35 18.33 18.34 23.2K
13:00 18.34 18.35 18.26 18.26 92.9K
13:05 18.27 18.29 18.24 18.27 60.0K
13:10 18.28 18.33 18.25 18.26 73.3K
13:15 18.27 18.30 18.26 18.26 26.1K
13:20 18.25 18.26 18.23 18.24 19.4K
13:25 18.24 18.25 18.24 18.25 16.3K
13:30 18.25 18.30 18.25 18.28 22.1K
13:35 18.27 18.29 18.27 18.29 30.4K
13:40 18.28 18.28 18.25 18.26 39.6K
13:45 18.25 18.27 18.25 18.26 21.8K
13:50 18.27 18.28 18.26 18.28 37.5K
13:55 18.28 18.28 18.22 18.22 50.2K
14:00 18.23 18.26 18.23 18.26 17.9K
14:05 18.26 18.30 18.26 18.30 18.6K
14:10 18.29 18.29 18.26 18.28 29.8K
14:15 18.28 18.29 18.27 18.29 15.1K
14:20 18.29 18.33 18.26 18.32 40.8K
14:25 18.32 18.36 18.31 18.34 135.4K
14:30 18.34 18.39 18.34 18.39 81.3K
14:35 18.39 18.39 18.37 18.38 49.4K
14:40 18.38 18.39 18.34 18.35 57.8K
14:45 18.34 18.36 18.32 18.35 55.7K
14:50 18.34 18.38 18.34 18.37 103.1K
14:55 18.38 18.38 18.36 18.38 36.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 18.10 18.12 17.69 17.99 2.2M
2025-09-26 18.00 18.20 17.86 18.06 2.1M
2025-09-25 18.35 18.38 18.13 18.19 2.2M
2025-09-24 17.96 18.55 17.79 18.38 3.6M
2025-09-23 18.10 18.15 17.66 17.96 3.6M
2025-09-22 18.38 18.40 18.06 18.16 2.7M
2025-09-19 18.51 18.58 18.30 18.40 3.1M
2025-09-18 18.85 18.86 18.45 18.57 4.0M
2025-09-17 19.00 19.08 18.82 18.85 3.1M
2025-09-16 18.72 19.05 18.72 19.00 3.2M
2025-09-15 18.80 18.88 18.70 18.73 2.9M
2025-09-12 19.07 19.10 18.88 18.89 3.6M
2025-09-11 19.12 19.17 18.80 19.05 4.9M
2025-09-10 19.04 19.24 18.94 19.15 3.4M
2025-09-09 19.10 19.20 18.92 19.04 4.5M
2025-09-08 18.85 19.16 18.78 18.99 5.6M
2025-09-05 18.88 18.94 18.34 18.92 5.9M
2025-09-04 18.42 19.05 18.41 18.89 8.0M
2025-09-03 18.95 19.07 18.35 18.41 4.6M
2025-09-02 19.28 19.32 18.87 18.94 5.1M
2025-09-01 19.17 19.35 19.03 19.28 5.0M
2025-08-29 19.17 19.45 19.11 19.17 5.1M
2025-08-28 19.33 19.58 18.75 19.15 8.4M
2025-08-27 19.76 19.85 19.44 19.48 8.1M
2025-08-26 19.76 19.86 19.62 19.74 6.7M
2025-08-25 19.85 19.96 19.66 19.84 9.7M
2025-08-22 19.89 19.90 19.60 19.82 6.1M
2025-08-21 19.88 20.06 19.75 19.89 8.9M
2025-08-20 19.73 19.94 19.57 19.85 8.5M
2025-08-19 19.50 19.89 19.48 19.73 10.1M
2025-08-18 19.23 19.40 19.20 19.38 5.8M
2025-08-15 19.19 19.30 19.11 19.22 4.7M
2025-08-14 19.34 19.42 19.20 19.20 6.0M
2025-08-13 19.56 19.59 19.27 19.41 5.2M
2025-08-12 19.41 19.45 19.24 19.33 4.8M
2025-08-11 19.27 19.44 19.18 19.42 5.7M
2025-08-08 19.52 19.64 19.30 19.32 8.5M
2025-08-07 19.40 20.00 19.39 19.69 11.6M
2025-08-06 19.67 19.82 19.50 19.61 11.5M
2025-08-05 19.48 19.55 19.25 19.30 9.3M
2025-08-04 19.53 19.64 19.26 19.46 11.8M
2025-08-01 19.70 20.78 19.66 19.80 15.9M
2025-07-31 20.70 21.39 20.20 20.27 22.6M
2025-07-30 19.53 22.52 19.53 21.62 33.9M
2025-07-29 22.23 22.23 20.68 20.74 40.3M
2025-07-28 20.20 20.49 19.39 20.21 14.8M
2025-07-25 19.50 19.75 19.30 19.62 6.0M
2025-07-24 19.17 19.69 19.05 19.50 8.4M
2025-07-23 19.35 19.96 19.12 19.27 12.7M
2025-07-22 18.96 19.35 18.81 19.18 8.6M
2025-07-21 18.60 19.16 18.49 18.94 6.4M
2025-07-18 18.80 18.80 18.53 18.60 3.8M
2025-07-17 18.68 18.88 18.60 18.75 3.6M
2025-07-16 18.48 18.71 18.48 18.66 2.9M
2025-07-15 18.75 18.75 18.38 18.56 5.0M
2025-07-14 18.74 18.79 18.60 18.76 3.7M
2025-07-11 18.88 18.94 18.65 18.83 5.8M
2025-07-10 18.86 19.11 18.76 18.90 9.0M
2025-07-09 20.00 20.50 19.36 19.37 13.7M
2025-07-08 19.03 19.26 18.97 19.10 5.3M
2025-07-07 19.18 19.28 18.58 19.02 5.4M
2025-07-04 19.68 19.80 19.15 19.43 8.7M
2025-07-03 19.35 19.82 19.21 19.68 8.6M
2025-07-02 19.27 20.00 19.15 19.58 8.3M
2025-07-01 19.13 19.35 18.92 19.33 7.0M
2025-06-30 19.60 19.60 19.11 19.19 9.4M
2025-06-27 19.40 20.16 19.40 19.83 13.9M
2025-06-26 18.72 19.66 18.62 19.24 10.3M
2025-06-25 18.65 18.75 18.37 18.72 5.1M
2025-06-24 18.50 18.60 18.34 18.53 4.3M
2025-06-23 18.06 18.40 17.67 18.40 4.7M
2025-06-20 18.81 18.89 18.12 18.24 5.4M
2025-06-19 18.98 19.22 18.81 18.81 5.1M
2025-06-18 19.45 19.49 18.93 18.97 9.7M
2025-06-17 19.72 20.80 19.40 19.92 12.5M
2025-06-16 18.88 20.03 18.80 19.55 6.6M
2025-06-13 19.62 19.65 18.91 18.98 6.3M
2025-06-12 19.80 19.85 19.60 19.61 5.1M
2025-06-11 19.90 20.03 19.77 19.85 6.6M
2025-06-10 19.94 21.00 19.76 20.17 10.6M
2025-06-09 20.19 20.20 19.82 20.01 4.2M
2025-06-06 20.20 20.20 19.79 19.96 5.1M
2025-06-05 20.69 20.80 20.13 20.20 6.9M
2025-06-04 20.01 20.62 19.88 20.62 8.2M
2025-06-03 19.60 20.08 19.49 20.00 4.9M
2025-05-30 19.65 20.16 19.55 19.82 6.3M
2025-05-29 19.62 19.75 19.40 19.65 4.9M
2025-05-28 20.00 20.00 19.31 19.67 6.1M
2025-05-27 19.86 20.28 19.72 19.91 5.9M
2025-05-26 19.99 20.12 19.51 19.72 7.3M
2025-05-23 20.01 20.47 19.60 20.13 6.5M
2025-05-22 21.36 21.78 20.35 20.40 10.8M
2025-05-21 21.90 22.19 21.39 21.49 8.5M
2025-05-20 21.23 22.40 21.15 22.12 14.6M
2025-05-19 20.99 21.33 20.70 21.24 6.3M
2025-05-16 20.68 21.44 20.55 21.10 7.6M
2025-05-15 20.68 21.02 20.51 20.84 5.3M
2025-05-14 20.60 21.19 20.41 20.82 5.9M
2025-05-13 21.05 21.25 20.60 20.62 5.6M
2025-05-12 20.93 21.25 20.65 20.95 5.0M
2025-05-09 21.30 21.50 20.65 20.78 7.4M
2025-05-08 20.50 21.55 20.33 21.41 10.2M
2025-05-07 21.70 21.84 20.88 21.21 7.5M
2025-05-06 21.09 21.92 21.09 21.45 6.6M
2025-04-30 21.30 21.59 21.10 21.17 5.2M
2025-04-29 21.01 21.43 20.95 21.22 5.0M
2025-04-28 22.50 22.73 21.10 21.33 10.6M
2025-04-25 22.55 22.91 22.24 22.50 6.6M
2025-04-24 22.66 23.12 22.39 22.76 7.4M
2025-04-23 23.11 24.28 22.81 23.00 8.6M
2025-04-22 23.63 23.92 22.81 23.19 9.3M
2025-04-21 22.41 23.66 22.36 23.30 11.2M
2025-04-18 24.08 24.23 22.03 22.41 15.0M
2025-04-17 24.10 24.89 23.87 24.28 13.1M
2025-04-16 24.00 25.11 23.56 25.11 17.3M
2025-04-15 23.93 25.30 23.77 23.98 18.0M
2025-04-14 23.54 24.29 23.48 23.93 12.4M
2025-04-11 24.00 24.87 23.30 23.68 16.8M
2025-04-10 21.50 24.53 21.36 24.53 20.3M
2025-04-09 21.01 22.98 20.15 22.30 22.1M
2025-04-08 19.50 21.54 19.50 21.54 14.1M
2025-04-07 19.90 20.66 19.06 19.58 9.7M
2025-04-03 19.71 21.22 19.70 20.80 10.0M
2025-04-02 19.85 20.08 19.80 19.81 3.0M
2025-04-01 20.00 20.19 19.83 19.91 4.3M
2025-03-31 19.90 20.32 19.55 20.06 5.1M
2025-03-28 19.94 20.69 19.49 20.15 8.4M
2025-03-27 20.20 20.38 19.88 20.03 5.7M
2025-03-26 20.50 20.93 20.20 20.29 9.8M
2025-03-25 20.88 21.60 20.01 21.20 14.1M
2025-03-24 21.00 21.82 20.45 20.88 7.8M
2025-03-21 21.65 21.69 20.88 20.88 9.1M
2025-03-20 22.36 23.17 21.70 21.78 12.9M
2025-03-19 22.68 22.73 21.98 22.25 13.7M
2025-03-18 22.20 23.39 22.12 22.79 26.4M
2025-03-17 23.42 23.42 22.99 23.42 16.2M
2025-03-14 20.78 21.29 20.10 21.29 13.5M
2025-03-13 19.28 19.67 19.16 19.35 6.4M
2025-03-12 19.20 19.23 18.97 19.15 4.2M
2025-03-11 19.70 19.70 18.85 19.10 7.8M
2025-03-10 20.60 20.61 19.75 19.84 8.3M
2025-03-07 20.33 21.20 20.03 20.71 9.0M
2025-03-06 20.66 20.80 20.31 20.63 9.0M
2025-03-05 20.48 22.00 20.30 21.03 8.5M
2025-03-04 20.72 20.72 20.01 20.57 4.9M
2025-03-03 21.50 22.22 20.62 20.75 9.2M
2025-02-28 20.73 22.33 20.50 21.49 12.4M
2025-02-27 20.20 20.94 20.06 20.75 10.0M
2025-02-26 20.13 20.47 20.00 20.25 5.9M
2025-02-25 20.20 20.87 20.01 20.54 7.1M
2025-02-24 20.42 20.48 19.98 20.24 7.7M
2025-02-21 21.83 21.96 20.20 20.83 14.8M
2025-02-20 21.48 22.11 21.25 21.83 5.8M
2025-02-19 21.24 22.06 20.96 21.67 5.5M
2025-02-18 22.92 22.92 20.77 21.44 9.8M
2025-02-17 22.69 23.23 22.56 22.97 6.7M
2025-02-14 23.13 23.33 22.42 22.80 5.6M
2025-02-13 23.48 23.85 22.90 23.01 6.5M
2025-02-12 24.09 24.29 23.09 23.52 9.3M
2025-02-11 24.60 24.88 23.61 24.09 8.8M
2025-02-10 22.13 24.29 22.02 24.29 9.0M
2025-02-07 21.73 22.66 21.32 22.08 4.5M
2025-02-06 21.04 22.39 21.04 21.82 5.7M
2025-02-05 21.13 21.19 20.08 20.97 4.7M
2025-01-27 21.80 22.28 20.87 21.03 4.7M
2025-01-24 21.68 23.24 21.30 21.80 8.7M
2025-01-23 21.62 23.20 21.62 22.76 7.8M
2025-01-22 21.80 21.95 21.19 21.61 5.2M
2025-01-21 21.88 22.42 21.75 21.80 7.7M
2025-01-20 21.20 23.12 21.02 22.10 10.2M
2025-01-17 21.63 21.75 20.89 21.02 4.9M
2025-01-16 21.05 22.48 21.05 21.76 7.2M
2025-01-15 20.98 22.08 20.81 21.15 6.6M
2025-01-14 19.93 21.28 19.79 20.96 6.9M
2025-01-13 19.70 20.15 19.18 19.78 4.7M
2025-01-10 22.35 22.60 19.96 19.98 6.9M
2025-01-09 21.57 23.06 21.19 21.95 7.5M
2025-01-08 20.65 21.79 20.45 21.54 7.4M
2025-01-07 20.49 21.25 20.00 20.84 6.8M
2025-01-06 21.00 21.69 20.19 20.40 10.5M
2025-01-03 22.84 23.05 21.20 21.25 15.0M
2025-01-02 22.28 24.82 22.28 23.55 19.3M