Sichuan Swellfun

600779
🏛️ china →
43.31
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 58.60 59.01 58.22 58.77 3.4M
2023-12-28 56.41 59.49 56.40 58.79 5.4M
2023-12-27 56.62 56.90 55.90 56.49 1.5M
2023-12-26 57.25 57.43 56.34 56.61 1.7M
2023-12-25 57.16 57.65 57.01 57.47 1.7M
2023-12-22 57.19 58.04 56.91 57.17 2.9M
2023-12-21 55.79 57.99 55.31 57.58 4.3M
2023-12-20 56.56 56.76 55.66 55.70 1.6M
2023-12-19 56.50 56.78 55.83 56.55 1.7M
2023-12-18 57.59 57.80 56.30 56.48 2.4M
2023-12-15 56.34 58.64 56.25 57.60 3.6M
2023-12-14 57.26 57.88 56.29 56.34 2.4M
2023-12-13 58.39 58.39 57.15 57.16 2.4M
2023-12-12 58.46 58.87 58.10 58.51 2.4M
2023-12-11 57.00 58.73 56.15 58.45 3.3M
2023-12-08 57.69 57.96 56.90 57.65 2.6M
2023-12-07 56.19 57.75 56.10 57.73 3.9M
2023-12-06 54.98 56.58 54.80 56.35 2.9M
2023-12-05 56.13 56.39 55.22 55.22 2.8M
2023-12-04 57.31 57.67 56.02 56.13 3.9M
2023-12-01 58.40 58.44 57.05 57.70 3.1M
2023-11-30 57.85 58.56 57.38 58.49 2.3M
2023-11-29 58.00 58.18 57.15 57.85 2.2M
2023-11-28 57.99 58.38 57.61 58.15 2.5M
2023-11-27 58.53 58.53 57.00 57.94 3.6M
2023-11-24 59.50 59.90 58.78 58.96 2.7M
2023-11-23 59.50 59.95 58.88 59.84 2.5M
2023-11-22 59.81 60.14 59.26 59.51 3.3M
2023-11-21 59.07 60.35 58.71 60.14 5.6M
2023-11-20 58.35 59.15 57.80 59.00 3.0M
2023-11-17 57.95 58.59 57.89 58.30 1.9M
2023-11-16 59.16 59.58 58.38 58.38 3.1M
2023-11-15 59.10 59.55 58.83 59.45 3.8M
2023-11-14 58.13 58.85 58.08 58.56 2.7M
2023-11-13 58.00 58.25 57.59 58.14 2.4M
2023-11-10 58.65 58.88 57.85 58.00 2.9M
2023-11-09 58.92 59.26 58.60 59.10 2.1M
2023-11-08 59.31 59.78 58.68 59.17 3.2M
2023-11-07 60.23 60.23 59.34 59.64 3.4M
2023-11-06 60.21 60.45 59.61 60.24 4.3M
2023-11-03 59.43 60.87 59.40 60.08 3.8M
2023-11-02 61.22 61.66 59.45 59.49 6.5M
2023-11-01 64.20 65.10 61.16 61.66 8.0M
2023-10-31 62.58 62.96 60.53 61.15 7.8M
2023-10-30 59.05 59.55 58.34 59.50 3.5M
2023-10-27 57.53 58.89 57.27 58.45 3.9M
2023-10-26 57.30 57.86 56.53 57.80 3.8M
2023-10-25 56.30 58.35 56.30 57.85 7.0M
2023-10-24 55.20 55.86 54.52 55.33 3.6M
2023-10-23 55.60 56.50 54.25 54.80 3.6M
2023-10-20 55.92 57.09 55.51 55.86 4.0M
2023-10-19 57.36 57.50 56.18 56.30 3.6M
2023-10-18 57.68 58.45 57.33 57.66 2.2M
2023-10-17 57.99 58.30 57.33 57.90 2.4M
2023-10-16 59.07 59.40 57.60 57.83 3.4M
2023-10-13 59.53 59.70 58.51 58.78 3.7M
2023-10-12 60.50 60.61 59.68 60.03 2.9M
2023-10-11 59.72 60.14 59.43 59.58 3.2M
2023-10-10 59.70 60.44 59.46 59.68 3.4M
2023-10-09 60.28 60.28 58.98 59.57 4.1M
2023-09-28 61.21 61.60 60.12 60.32 4.1M
2023-09-27 62.30 62.33 60.51 61.20 6.1M
2023-09-26 63.70 63.72 61.34 61.60 7.6M
2023-09-25 65.60 65.60 63.40 63.89 5.7M
2023-09-22 65.12 66.00 64.21 65.61 5.6M
2023-09-21 67.40 67.52 65.37 65.55 4.1M
2023-09-20 68.70 68.86 67.26 67.48 3.9M
2023-09-19 70.22 70.26 68.60 69.04 2.4M
2023-09-18 69.44 70.50 68.88 70.21 3.8M
2023-09-15 70.46 70.89 69.38 69.44 3.4M
2023-09-14 71.67 72.67 69.79 70.09 4.7M
2023-09-13 70.01 73.07 70.01 71.72 6.0M
2023-09-12 70.88 71.58 70.08 70.30 3.8M
2023-09-11 71.22 72.38 70.47 70.95 4.3M
2023-09-08 72.01 72.70 70.28 71.22 4.5M
2023-09-07 73.27 75.67 72.10 72.20 7.6M
2023-09-06 70.47 73.50 69.66 72.99 7.6M
2023-09-05 70.76 71.79 70.50 70.57 3.4M
2023-09-04 68.18 72.71 68.18 71.23 10.4M
2023-09-01 66.88 70.00 66.17 67.68 5.1M
2023-08-31 66.02 66.48 65.46 66.16 1.9M
2023-08-30 66.00 67.29 65.75 66.50 2.8M
2023-08-29 64.97 66.50 64.42 66.44 3.6M
2023-08-28 70.80 70.80 64.93 65.27 7.4M
2023-08-25 67.15 67.82 66.38 66.88 2.7M
2023-08-24 66.18 68.60 65.44 67.66 4.0M
2023-08-23 67.57 67.61 65.50 65.54 3.5M
2023-08-22 68.37 69.10 66.65 67.88 3.1M
2023-08-21 66.98 69.47 66.88 67.86 3.7M
2023-08-18 68.86 69.16 67.49 67.50 2.3M
2023-08-17 66.83 69.14 66.35 69.01 3.6M
2023-08-16 67.11 68.16 67.05 67.35 1.8M
2023-08-15 67.85 68.22 66.70 67.72 2.4M
2023-08-14 67.43 67.98 66.37 67.48 3.7M
2023-08-11 70.45 70.55 68.42 68.53 2.7M
2023-08-10 70.65 70.87 69.10 70.46 3.0M
2023-08-09 70.55 71.00 70.20 70.60 2.3M
2023-08-08 71.00 71.43 70.52 70.89 2.8M
2023-08-07 71.65 72.00 70.61 71.08 4.7M
2023-08-04 74.25 74.80 72.27 72.50 5.8M
2023-08-03 72.39 73.25 70.90 72.67 6.0M
2023-08-02 72.50 74.90 72.48 73.41 5.8M
2023-08-01 73.88 74.90 72.68 73.03 11.1M
2023-07-31 70.11 75.68 70.01 75.34 18.2M
2023-07-28 67.70 69.20 67.30 68.80 5.8M
2023-07-27 67.58 69.92 67.00 68.21 6.9M
2023-07-26 67.00 68.37 66.78 67.59 5.3M
2023-07-25 65.20 69.08 65.20 67.48 13.2M
2023-07-24 64.75 64.75 63.40 63.67 2.9M
2023-07-21 62.20 64.50 62.01 64.43 6.9M
2023-07-20 63.48 64.30 62.29 62.40 3.4M
2023-07-19 62.70 63.00 62.26 63.00 2.2M
2023-07-18 62.80 63.01 62.20 62.69 2.0M
2023-07-17 62.70 62.70 61.77 62.64 2.3M
2023-07-14 63.60 64.30 62.81 62.90 3.3M
2023-07-13 61.01 64.04 61.01 63.75 6.6M
2023-07-12 62.00 62.08 60.77 60.89 2.4M
2023-07-11 62.01 62.28 61.08 61.75 2.4M
2023-07-10 59.90 62.85 59.90 61.80 5.1M
2023-07-07 59.71 60.58 59.08 59.90 2.2M
2023-07-06 60.68 61.66 59.77 59.96 2.4M
2023-07-05 61.50 61.54 60.10 61.10 3.9M
2023-07-04 61.49 62.04 60.73 61.76 2.7M
2023-07-03 59.00 61.87 58.60 61.85 6.2M
2023-06-30 59.45 59.97 58.90 58.99 3.2M
2023-06-29 61.51 61.51 59.00 59.54 4.7M
2023-06-28 62.04 62.65 61.28 61.78 2.2M
2023-06-27 61.27 62.21 60.83 62.03 2.5M
2023-06-26 62.18 62.24 60.80 61.28 2.3M
2023-06-21 63.20 63.89 62.24 62.24 2.1M
2023-06-20 63.60 64.25 63.25 63.29 2.0M
2023-06-19 64.66 65.40 63.63 64.01 3.8M
2023-06-16 64.16 65.23 63.91 64.75 4.5M
2023-06-15 63.94 64.33 63.09 64.10 4.5M
2023-06-14 62.08 64.64 62.06 63.84 7.5M
2023-06-13 61.00 62.55 60.66 62.09 5.1M
2023-06-12 57.71 61.30 57.52 61.00 7.1M
2023-06-09 58.85 58.97 57.51 57.82 3.5M
2023-06-08 58.85 59.73 58.28 58.54 3.2M
2023-06-07 58.80 61.50 58.80 59.02 4.1M
2023-06-06 58.00 59.32 57.66 58.75 3.7M
2023-06-05 59.27 59.66 58.16 58.24 3.2M
2023-06-02 58.70 59.77 58.50 59.48 2.9M
2023-06-01 58.30 59.85 58.06 58.62 2.6M
2023-05-31 59.15 59.74 58.24 58.31 2.9M
2023-05-30 60.24 60.35 58.83 59.73 2.6M
2023-05-29 61.55 61.59 59.35 60.13 4.7M
2023-05-26 61.60 62.13 61.08 61.55 1.9M
2023-05-25 61.76 62.10 60.96 61.60 2.6M
2023-05-24 63.07 63.32 62.00 62.00 2.8M
2023-05-23 64.09 64.41 63.33 63.56 3.0M
2023-05-22 62.39 64.46 61.77 64.06 5.9M
2023-05-19 61.38 63.18 60.84 62.72 3.8M
2023-05-18 61.70 62.63 61.26 61.57 2.5M
2023-05-17 62.45 62.52 61.58 61.90 2.2M
2023-05-16 63.20 63.22 61.80 62.00 3.1M
2023-05-15 61.66 63.07 61.47 63.07 3.3M
2023-05-12 63.20 63.59 61.62 61.63 3.9M
2023-05-11 63.09 63.66 62.90 63.19 2.7M
2023-05-10 62.75 63.56 62.35 63.05 3.2M
2023-05-09 63.22 64.22 62.34 62.85 4.6M
2023-05-08 62.84 63.66 62.50 62.98 3.7M
2023-05-05 62.70 63.42 62.00 62.88 4.7M
2023-05-04 63.56 64.55 62.33 62.83 8.5M
2023-04-28 64.70 66.00 64.70 65.55 5.6M
2023-04-27 64.15 65.56 63.46 64.67 4.7M
2023-04-26 64.91 64.94 63.59 63.69 5.0M
2023-04-25 65.34 65.66 63.44 64.72 3.1M
2023-04-24 65.60 65.89 64.35 64.76 3.5M
2023-04-21 66.50 67.34 65.60 65.63 3.1M
2023-04-20 67.68 67.68 66.20 66.68 3.4M
2023-04-19 68.39 68.45 66.98 67.69 3.1M
2023-04-18 68.64 68.76 67.80 68.45 3.6M
2023-04-17 68.44 69.98 68.00 68.48 5.4M
2023-04-14 69.79 70.00 68.34 68.34 3.6M
2023-04-13 69.35 70.19 68.70 69.84 3.1M
2023-04-12 71.39 71.70 69.13 69.35 4.6M
2023-04-11 72.42 72.42 70.70 71.30 3.4M
2023-04-10 74.00 74.00 70.18 72.49 6.3M
2023-04-07 73.61 76.11 73.53 74.40 3.8M
2023-04-06 76.00 76.03 73.96 73.98 3.8M
2023-04-04 75.80 76.89 75.08 76.26 3.5M
2023-04-03 75.30 77.20 74.61 75.93 4.7M
2023-03-31 76.50 77.40 75.25 75.33 3.8M
2023-03-30 75.61 76.35 74.60 76.06 3.8M
2023-03-29 76.23 76.57 75.10 75.70 2.5M
2023-03-28 75.15 76.75 75.15 75.94 3.1M
2023-03-27 76.00 76.66 74.99 75.30 2.2M
2023-03-24 76.01 77.10 75.68 75.93 2.4M
2023-03-23 74.70 77.39 74.54 76.43 3.9M
2023-03-22 74.68 76.74 74.68 75.29 4.1M
2023-03-21 71.85 74.79 71.51 74.66 6.2M
2023-03-20 72.00 72.60 70.60 71.85 4.5M
2023-03-17 74.16 74.65 71.96 72.10 4.2M
2023-03-16 73.88 75.10 73.48 73.66 3.3M
2023-03-15 76.06 76.67 74.00 74.11 4.3M
2023-03-14 78.19 78.23 75.20 75.57 4.5M
2023-03-13 76.14 78.20 76.14 78.00 3.8M
2023-03-10 77.05 78.30 76.15 76.18 3.5M
2023-03-09 79.08 79.46 77.05 77.80 3.2M
2023-03-08 77.81 80.00 77.30 78.83 3.3M
2023-03-07 80.10 80.19 77.75 78.30 5.4M
2023-03-06 81.31 82.09 79.48 80.20 5.3M
2023-03-03 82.39 84.26 81.50 81.68 4.1M
2023-03-02 83.15 83.15 81.71 82.32 3.1M
2023-03-01 82.80 83.98 81.49 83.18 4.4M
2023-02-28 82.50 83.38 81.67 82.80 4.5M
2023-02-27 82.31 84.10 80.42 82.89 7.2M
2023-02-24 84.13 84.15 82.58 83.72 3.8M
2023-02-23 85.90 86.82 83.71 84.50 5.8M
2023-02-22 84.01 88.27 83.64 85.93 8.8M
2023-02-21 85.70 85.87 83.48 84.23 4.4M
2023-02-20 84.31 87.00 83.68 85.60 6.1M
2023-02-17 85.75 87.49 84.20 84.31 6.7M
2023-02-16 84.26 87.50 83.84 85.75 8.8M
2023-02-15 85.26 87.00 84.35 84.79 6.2M
2023-02-14 84.41 85.93 83.21 85.26 7.8M
2023-02-13 80.53 86.00 80.33 84.33 12.0M
2023-02-10 77.99 81.81 77.50 81.00 10.9M
2023-02-09 76.53 78.50 76.51 78.15 6.8M
2023-02-08 77.40 77.61 76.28 76.50 3.9M
2023-02-07 79.27 79.48 77.00 77.26 6.2M
2023-02-06 79.86 79.87 77.71 78.48 5.7M
2023-02-03 81.57 81.69 79.26 80.30 3.9M
2023-02-02 81.10 82.75 80.35 81.48 6.3M
2023-02-01 81.53 82.10 80.11 81.13 5.0M
2023-01-31 83.00 83.40 81.23 81.55 5.5M
2023-01-30 84.08 84.50 81.62 83.01 7.6M
2023-01-20 83.90 85.60 82.20 82.77 6.4M
2023-01-19 83.20 84.79 82.38 83.58 7.5M
2023-01-18 87.90 89.60 86.30 86.43 5.1M
2023-01-17 87.91 88.99 86.45 87.90 7.1M
2023-01-16 85.99 90.00 85.99 88.11 11.4M
2023-01-13 84.20 86.20 83.91 85.80 7.7M
2023-01-12 85.38 86.53 83.70 83.82 6.0M
2023-01-11 85.28 87.72 84.03 85.58 8.8M
2023-01-10 84.61 87.78 84.07 85.79 9.2M
2023-01-09 83.76 86.02 82.60 85.79 12.1M
2023-01-06 84.23 84.80 82.31 83.70 9.5M
2023-01-05 82.52 85.80 82.52 85.12 12.5M
2023-01-04 82.43 83.67 81.88 82.66 6.6M
2023-01-03 84.20 85.50 81.59 82.53 11.0M