Sichuan Xunyou Network Tech

300467
🏛️ china →
27.06
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 11.59 12.00 11.43 11.91 7.5M
2022-12-29 11.99 12.19 11.63 11.69 7.4M
2022-12-28 11.56 11.85 11.43 11.70 4.5M
2022-12-27 11.70 11.85 11.50 11.62 3.1M
2022-12-26 11.54 11.75 11.35 11.67 4.7M
2022-12-23 10.97 11.85 10.92 11.56 9.0M
2022-12-22 11.00 11.29 10.88 10.97 3.1M
2022-12-21 11.08 11.17 10.80 10.88 2.1M
2022-12-20 11.32 11.58 11.07 11.08 3.0M
2022-12-19 11.27 11.48 11.06 11.21 3.2M
2022-12-16 11.47 11.55 11.26 11.28 2.7M
2022-12-15 11.61 11.75 11.48 11.52 3.1M
2022-12-14 11.50 11.69 11.41 11.62 3.4M
2022-12-13 11.47 11.63 11.40 11.44 2.4M
2022-12-12 11.46 11.61 11.33 11.47 3.8M
2022-12-09 11.51 11.83 11.41 11.58 3.6M
2022-12-08 11.59 11.89 11.34 11.48 5.1M
2022-12-07 11.49 11.69 11.40 11.58 3.3M
2022-12-06 11.73 11.73 11.48 11.49 3.4M
2022-12-05 11.64 11.87 11.61 11.73 5.5M
2022-12-02 11.34 11.72 11.33 11.64 6.0M
2022-12-01 11.23 11.47 11.23 11.34 4.0M
2022-11-30 11.06 11.45 10.94 11.28 5.8M
2022-11-29 10.90 11.11 10.83 11.07 3.8M
2022-11-28 10.70 10.98 10.54 10.93 4.0M
2022-11-25 10.92 11.01 10.77 10.78 2.7M
2022-11-24 11.07 11.18 10.89 10.92 3.5M
2022-11-23 11.42 11.50 10.96 11.07 5.7M
2022-11-22 11.45 11.98 11.38 11.48 7.3M
2022-11-21 11.76 11.99 11.35 11.46 9.2M
2022-11-18 11.80 12.61 11.78 11.85 17.3M
2022-11-17 12.16 12.43 11.55 11.93 15.1M
2022-11-16 11.36 11.55 11.26 11.51 2.8M
2022-11-15 11.16 11.38 11.12 11.36 2.4M
2022-11-14 11.14 11.32 11.07 11.22 2.4M
2022-11-11 11.44 11.50 11.15 11.16 3.3M
2022-11-10 11.05 11.35 10.96 11.23 3.8M
2022-11-09 11.13 11.24 11.05 11.06 2.3M
2022-11-08 11.13 11.23 11.05 11.22 2.9M
2022-11-07 10.94 11.22 10.90 11.16 3.6M
2022-11-04 10.77 10.96 10.65 10.94 2.7M
2022-11-03 10.84 10.96 10.63 10.73 3.0M
2022-11-02 10.95 11.08 10.83 10.89 3.8M
2022-11-01 10.65 10.79 10.58 10.79 3.1M
2022-10-31 10.24 10.68 10.15 10.60 3.4M
2022-10-28 10.73 10.73 10.21 10.28 3.4M
2022-10-27 10.63 10.85 10.54 10.66 3.7M
2022-10-26 10.40 10.76 10.26 10.60 4.1M
2022-10-25 10.42 10.68 10.20 10.38 2.4M
2022-10-24 10.54 10.84 10.39 10.42 3.1M
2022-10-21 10.72 10.72 10.50 10.54 1.9M
2022-10-20 10.65 10.78 10.49 10.67 2.7M
2022-10-19 10.76 10.80 10.56 10.61 1.6M
2022-10-18 10.83 10.85 10.60 10.72 2.2M
2022-10-17 10.56 10.80 10.48 10.76 2.8M
2022-10-14 10.36 10.58 10.26 10.58 2.9M
2022-10-13 9.99 10.40 9.85 10.27 3.1M
2022-10-12 9.60 10.02 9.59 10.01 2.3M
2022-10-11 9.71 9.79 9.57 9.69 1.8M
2022-10-10 10.05 10.08 9.72 9.78 1.9M
2022-09-30 10.00 10.10 9.90 10.00 2.0M
2022-09-29 10.50 10.50 9.93 9.99 3.5M
2022-09-28 10.60 10.65 10.30 10.31 2.3M
2022-09-27 10.52 10.72 10.39 10.64 2.7M
2022-09-26 10.38 10.54 10.20 10.28 2.0M
2022-09-23 10.72 10.88 10.44 10.45 2.3M
2022-09-22 10.72 10.91 10.69 10.80 2.2M
2022-09-21 10.67 10.91 10.34 10.84 2.6M
2022-09-20 10.60 10.87 10.59 10.68 2.0M
2022-09-19 10.82 10.96 10.30 10.52 3.4M
2022-09-16 11.20 11.42 10.80 10.81 3.4M
2022-09-15 11.54 11.65 11.18 11.30 3.1M
2022-09-14 11.41 11.58 11.36 11.54 2.8M
2022-09-13 11.57 11.81 11.56 11.59 4.2M
2022-09-09 11.49 11.59 11.37 11.57 3.0M
2022-09-08 11.68 11.79 11.44 11.49 4.6M
2022-09-07 11.89 11.90 11.60 11.72 5.9M
2022-09-06 12.28 12.28 11.82 11.99 7.7M
2022-09-05 12.42 12.51 12.01 12.32 8.3M
2022-09-02 11.95 12.59 11.91 12.53 10.3M
2022-09-01 12.38 12.47 11.86 11.89 8.0M
2022-08-31 12.08 12.70 11.99 12.35 12.9M
2022-08-30 11.88 12.19 11.80 12.12 6.1M
2022-08-29 11.74 11.92 11.55 11.90 3.6M
2022-08-26 11.48 12.03 11.47 11.82 7.0M
2022-08-25 11.73 11.75 11.14 11.36 4.0M
2022-08-24 11.90 11.99 11.55 11.60 4.4M
2022-08-23 12.05 12.14 11.82 11.90 3.7M
2022-08-22 11.76 12.09 11.45 12.06 6.4M
2022-08-19 11.64 12.29 11.64 11.79 9.4M
2022-08-18 11.75 11.80 11.55 11.64 2.4M
2022-08-17 11.65 11.79 11.55 11.78 2.6M
2022-08-16 11.71 11.76 11.51 11.63 2.9M
2022-08-15 11.86 11.94 11.65 11.70 3.2M
2022-08-12 11.87 12.00 11.73 11.91 3.3M
2022-08-11 11.70 12.07 11.70 11.87 4.1M
2022-08-10 11.80 11.82 11.62 11.70 2.1M
2022-08-09 11.99 12.03 11.65 11.79 3.4M
2022-08-08 11.76 12.00 11.66 11.99 4.2M
2022-08-05 11.46 11.77 11.44 11.74 4.4M
2022-08-04 11.05 11.43 11.05 11.42 4.0M
2022-08-03 11.00 11.47 10.94 11.01 4.2M
2022-08-02 11.68 11.68 10.93 10.99 6.2M
2022-08-01 11.69 11.84 11.52 11.78 3.4M
2022-07-29 11.86 11.96 11.61 11.68 4.0M
2022-07-28 11.71 11.98 11.66 11.85 5.1M
2022-07-27 11.55 11.86 11.53 11.69 4.5M
2022-07-26 11.53 11.82 11.39 11.63 5.4M
2022-07-25 11.76 11.96 11.38 11.42 7.4M
2022-07-22 12.00 12.54 11.66 11.78 14.3M
2022-07-21 11.25 13.00 11.21 12.08 21.0M
2022-07-20 11.06 11.23 10.97 11.10 3.2M
2022-07-19 10.72 11.11 10.63 11.06 4.7M
2022-07-18 10.43 10.74 10.36 10.66 3.9M
2022-07-15 10.77 10.77 10.31 10.34 4.3M
2022-07-14 10.80 10.93 10.77 10.81 1.8M
2022-07-13 10.68 11.05 10.68 10.85 2.9M
2022-07-12 11.01 11.01 10.60 10.60 3.4M
2022-07-11 11.03 11.19 10.89 11.01 3.2M
2022-07-08 10.70 11.16 10.68 11.15 6.2M
2022-07-07 10.61 10.79 10.60 10.68 2.3M
2022-07-06 10.87 10.95 10.62 10.71 2.8M
2022-07-05 11.19 11.34 10.63 10.80 5.8M
2022-07-04 11.41 11.45 11.16 11.22 3.6M
2022-07-01 11.67 11.74 11.40 11.42 4.1M
2022-06-30 11.63 11.88 11.63 11.69 3.3M
2022-06-29 11.82 12.17 11.65 11.66 5.1M
2022-06-28 11.67 11.97 11.41 11.96 5.2M
2022-06-27 11.63 11.92 11.60 11.69 3.5M
2022-06-24 11.63 11.76 11.56 11.64 3.1M
2022-06-23 11.65 11.79 11.38 11.62 4.0M
2022-06-22 12.06 12.15 11.60 11.64 4.8M
2022-06-21 11.84 12.16 11.72 12.05 5.7M
2022-06-20 11.75 12.02 11.75 11.82 4.1M
2022-06-17 11.96 12.36 11.59 11.79 5.4M
2022-06-16 11.57 12.20 11.55 12.06 7.8M
2022-06-15 11.63 11.82 11.48 11.63 4.9M
2022-06-14 11.77 11.81 11.16 11.62 5.1M
2022-06-13 11.47 12.00 11.46 11.83 5.5M
2022-06-10 11.38 11.63 11.37 11.58 4.4M
2022-06-09 11.81 11.85 11.39 11.42 4.5M
2022-06-08 11.96 12.14 11.46 11.88 5.8M
2022-06-07 12.10 12.24 11.56 11.73 6.5M
2022-06-06 11.93 12.52 11.90 12.16 9.3M
2022-06-02 11.51 11.77 11.23 11.70 4.8M
2022-06-01 11.31 11.55 11.28 11.49 3.8M
2022-05-31 11.17 11.37 11.07 11.34 3.6M
2022-05-30 11.28 11.30 11.04 11.22 3.1M
2022-05-27 11.29 11.41 11.07 11.16 3.5M
2022-05-26 11.49 11.58 10.95 11.33 4.4M
2022-05-25 10.66 11.20 10.66 11.16 4.4M
2022-05-24 11.56 11.56 10.72 10.73 4.8M
2022-05-23 11.42 11.65 11.34 11.51 3.4M
2022-05-20 11.27 11.50 11.25 11.32 4.0M
2022-05-19 11.06 11.27 10.94 11.23 3.6M
2022-05-18 11.15 11.50 11.01 11.17 5.0M
2022-05-17 11.22 11.22 10.78 10.98 3.6M
2022-05-16 11.10 11.38 11.05 11.21 3.6M
2022-05-13 11.13 11.25 11.01 11.07 3.6M
2022-05-12 11.00 11.23 10.90 11.20 3.4M
2022-05-11 11.17 11.48 10.97 10.97 5.7M
2022-05-10 10.77 11.19 10.75 11.17 4.1M
2022-05-09 10.56 11.09 10.51 10.93 4.0M
2022-05-06 10.59 10.98 10.29 10.65 4.4M
2022-05-05 10.71 10.95 10.54 10.71 4.3M
2022-04-29 10.11 10.80 10.11 10.72 5.0M
2022-04-28 10.48 10.59 10.13 10.22 4.1M
2022-04-27 10.50 10.69 9.97 10.67 5.6M
2022-04-26 10.66 10.98 10.30 10.34 5.4M
2022-04-25 11.40 11.41 10.52 10.57 6.8M
2022-04-22 12.02 12.30 11.69 11.69 5.5M
2022-04-21 12.67 13.11 12.18 12.25 5.8M
2022-04-20 13.21 13.30 12.83 12.95 4.9M
2022-04-19 13.20 13.38 12.96 13.14 5.3M
2022-04-18 13.00 13.36 12.81 13.30 6.1M
2022-04-15 14.50 14.50 13.39 13.47 11.4M
2022-04-14 14.90 15.04 14.38 14.49 8.4M
2022-04-13 14.64 14.88 14.41 14.78 8.4M
2022-04-12 15.20 15.80 14.81 14.96 12.8M
2022-04-11 15.97 15.98 14.30 14.46 14.8M
2022-04-08 16.48 16.70 16.09 16.56 9.1M
2022-04-07 17.06 17.14 16.37 16.37 11.5M
2022-04-06 16.60 17.53 16.37 17.36 15.1M
2022-04-01 16.90 17.51 16.53 16.74 18.1M
2022-03-31 16.35 17.15 16.13 17.07 18.1M
2022-03-30 15.95 16.75 15.95 16.46 13.8M
2022-03-29 16.22 16.23 15.63 15.71 9.7M
2022-03-28 15.63 16.61 15.51 16.29 16.7M
2022-03-25 15.38 15.99 15.30 15.55 9.4M
2022-03-24 15.52 15.70 15.28 15.29 7.8M
2022-03-23 15.93 16.18 15.63 15.71 8.2M
2022-03-22 15.88 16.25 15.70 15.96 10.9M
2022-03-21 15.86 16.19 15.61 16.07 12.9M
2022-03-18 15.87 16.03 15.51 15.76 15.4M
2022-03-17 15.00 16.65 14.93 16.29 24.5M
2022-03-16 14.30 14.68 14.03 14.64 9.3M
2022-03-15 14.71 14.97 14.05 14.08 8.0M
2022-03-14 15.20 15.35 14.71 14.71 8.2M
2022-03-11 14.50 15.41 14.31 15.41 11.4M
2022-03-10 15.10 15.30 14.80 14.89 9.9M
2022-03-09 14.89 15.06 13.90 14.74 10.7M
2022-03-08 15.44 15.46 14.70 14.76 8.8M
2022-03-07 15.55 15.67 15.10 15.25 7.5M
2022-03-04 15.98 16.10 15.55 15.67 10.5M
2022-03-03 16.41 16.48 15.97 16.11 9.5M
2022-03-02 16.30 16.70 16.11 16.38 10.3M
2022-03-01 16.28 16.55 16.06 16.48 12.0M
2022-02-28 16.30 16.59 16.04 16.36 12.5M
2022-02-25 17.16 17.43 16.56 16.69 18.0M
2022-02-24 17.19 18.28 16.44 16.84 28.2M
2022-02-23 17.88 17.90 17.10 17.50 25.6M
2022-02-22 17.16 19.00 17.01 18.08 45.2M
2022-02-21 15.53 17.81 15.53 17.81 39.0M
2022-02-18 14.65 15.39 14.52 14.84 21.9M
2022-02-17 14.10 14.22 13.80 13.82 6.5M
2022-02-16 14.03 14.36 13.99 14.14 5.2M
2022-02-15 14.20 14.53 13.89 14.00 6.0M
2022-02-14 14.01 14.35 13.89 14.20 5.1M
2022-02-11 14.78 14.95 14.07 14.13 9.5M
2022-02-10 15.02 15.13 14.69 14.86 7.7M
2022-02-09 14.31 15.04 14.20 15.02 12.2M
2022-02-08 13.88 14.31 13.72 14.26 9.3M
2022-02-07 14.58 14.64 13.71 14.03 14.0M
2022-01-28 14.61 15.10 14.40 14.88 11.4M
2022-01-27 15.99 16.16 14.36 14.54 15.8M
2022-01-26 15.63 15.86 15.26 15.37 11.3M
2022-01-25 17.45 17.55 15.43 15.51 20.3M
2022-01-24 17.22 17.97 17.22 17.47 18.4M
2022-01-21 18.60 19.68 17.83 17.93 28.2M
2022-01-20 20.36 21.33 19.23 19.30 42.7M
2022-01-19 21.00 21.58 19.72 21.58 41.0M
2022-01-18 17.05 18.65 16.66 17.98 25.5M
2022-01-17 15.81 17.20 15.78 16.90 12.9M
2022-01-14 16.00 16.32 15.60 15.87 6.8M
2022-01-13 16.27 16.60 16.09 16.10 6.8M
2022-01-12 15.94 16.46 15.66 16.26 7.2M
2022-01-11 15.99 16.68 15.93 15.94 9.4M
2022-01-10 15.70 16.14 15.06 15.97 9.3M
2022-01-07 16.49 16.78 15.58 15.60 13.0M
2022-01-06 16.77 16.80 16.03 16.55 11.9M
2022-01-05 16.68 17.28 16.53 17.16 17.4M
2022-01-04 16.56 16.97 16.41 16.80 16.0M