Sierte Fertiliz A

002538
🏛️ china →
5.18
Last Update: 2025-09-26
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 5.99 6.07 5.95 6.04 6.8M
2023-12-28 5.82 6.03 5.82 6.01 8.8M
2023-12-27 5.91 5.94 5.75 5.85 6.8M
2023-12-26 5.74 5.99 5.71 5.87 10.3M
2023-12-25 5.93 5.93 5.72 5.75 7.2M
2023-12-22 6.01 6.02 5.85 5.90 9.7M
2023-12-21 6.05 6.08 5.89 6.01 11.4M
2023-12-20 5.93 6.41 5.90 6.08 19.5M
2023-12-19 5.84 5.96 5.78 5.93 5.6M
2023-12-18 5.95 5.97 5.81 5.84 5.6M
2023-12-15 5.99 6.02 5.95 5.95 2.7M
2023-12-14 5.99 6.04 5.97 5.99 3.0M
2023-12-13 5.99 6.06 5.97 5.98 2.8M
2023-12-12 6.00 6.06 5.93 6.02 5.2M
2023-12-11 5.90 6.02 5.82 6.00 6.7M
2023-12-08 5.96 6.00 5.90 5.90 6.6M
2023-12-07 5.98 5.99 5.87 5.97 6.1M
2023-12-06 5.88 6.02 5.88 5.98 7.2M
2023-12-05 5.96 5.99 5.89 5.89 3.4M
2023-12-04 5.98 6.01 5.94 5.95 4.6M
2023-12-01 6.04 6.05 5.95 5.98 6.6M
2023-11-30 6.10 6.11 6.02 6.04 4.9M
2023-11-29 6.14 6.14 6.09 6.10 3.0M
2023-11-28 6.07 6.15 6.03 6.14 5.0M
2023-11-27 6.12 6.15 6.06 6.07 4.0M
2023-11-24 6.14 6.15 6.08 6.12 5.5M
2023-11-23 6.10 6.15 6.08 6.14 5.9M
2023-11-22 6.14 6.17 6.10 6.12 4.7M
2023-11-21 6.16 6.18 6.13 6.16 6.5M
2023-11-20 6.14 6.17 6.08 6.16 5.3M
2023-11-17 6.08 6.14 6.06 6.13 3.9M
2023-11-16 6.16 6.18 6.08 6.08 4.2M
2023-11-15 6.13 6.20 6.11 6.18 6.4M
2023-11-14 6.13 6.17 6.10 6.12 3.6M
2023-11-13 6.13 6.15 6.06 6.14 4.2M
2023-11-10 6.11 6.13 6.06 6.13 3.7M
2023-11-09 6.11 6.16 6.10 6.11 4.7M
2023-11-08 6.16 6.18 6.10 6.11 4.5M
2023-11-07 6.18 6.19 6.07 6.15 5.2M
2023-11-06 6.11 6.17 6.10 6.17 5.3M
2023-11-03 6.06 6.10 6.04 6.08 4.0M
2023-11-02 6.10 6.14 6.05 6.05 3.8M
2023-11-01 6.09 6.15 6.07 6.11 5.1M
2023-10-31 6.18 6.22 6.05 6.10 8.2M
2023-10-30 6.20 6.33 6.18 6.28 6.4M
2023-10-27 6.10 6.24 6.05 6.20 6.3M
2023-10-26 6.06 6.10 5.96 6.10 3.9M
2023-10-25 6.02 6.14 6.01 6.08 4.7M
2023-10-24 5.79 6.03 5.76 6.01 9.1M
2023-10-23 6.05 6.07 5.70 5.80 10.3M
2023-10-20 6.10 6.14 6.06 6.09 4.0M
2023-10-19 6.15 6.20 6.08 6.10 3.4M
2023-10-18 6.25 6.25 6.15 6.17 4.4M
2023-10-17 6.30 6.30 6.24 6.28 3.3M
2023-10-16 6.33 6.33 6.24 6.30 3.9M
2023-10-13 6.40 6.40 6.30 6.33 3.3M
2023-10-12 6.32 6.42 6.32 6.41 5.4M
2023-10-11 6.29 6.36 6.27 6.32 4.0M
2023-10-10 6.29 6.36 6.27 6.31 3.4M
2023-10-09 6.39 6.40 6.23 6.29 3.8M
2023-09-28 6.38 6.42 6.37 6.39 2.8M
2023-09-27 6.37 6.40 6.31 6.38 4.8M
2023-09-26 6.41 6.41 6.31 6.38 4.1M
2023-09-25 6.49 6.49 6.38 6.41 4.1M
2023-09-22 6.45 6.49 6.41 6.49 4.3M
2023-09-21 6.52 6.53 6.43 6.47 5.0M
2023-09-20 6.55 6.58 6.50 6.54 3.2M
2023-09-19 6.56 6.61 6.52 6.54 4.3M
2023-09-18 6.57 6.61 6.51 6.59 4.1M
2023-09-15 6.64 6.65 6.52 6.56 6.3M
2023-09-14 6.67 6.70 6.60 6.63 6.7M
2023-09-13 6.74 6.78 6.65 6.70 5.7M
2023-09-12 6.74 6.81 6.73 6.76 5.8M
2023-09-11 6.70 6.81 6.70 6.77 6.9M
2023-09-08 6.52 6.75 6.51 6.70 10.9M
2023-09-07 6.60 6.74 6.53 6.55 7.4M
2023-09-06 6.50 6.64 6.49 6.61 6.1M
2023-09-05 6.51 6.55 6.48 6.53 4.3M
2023-09-04 6.38 6.56 6.37 6.53 9.7M
2023-09-01 6.31 6.49 6.28 6.38 10.0M
2023-08-31 6.27 6.32 6.25 6.30 3.5M
2023-08-30 6.30 6.34 6.23 6.30 5.0M
2023-08-29 6.20 6.33 6.18 6.31 6.3M
2023-08-28 6.39 6.43 6.16 6.26 11.8M
2023-08-25 6.15 6.24 6.08 6.20 6.1M
2023-08-24 6.21 6.24 6.13 6.18 7.4M
2023-08-23 6.29 6.36 6.20 6.28 6.0M
2023-08-22 6.64 6.64 6.17 6.32 18.2M
2023-08-21 6.57 6.63 6.52 6.56 4.7M
2023-08-18 6.60 6.66 6.55 6.56 3.5M
2023-08-17 6.64 6.64 6.52 6.62 4.6M
2023-08-16 6.66 6.69 6.62 6.64 2.3M
2023-08-15 6.70 6.71 6.63 6.68 3.5M
2023-08-14 6.64 6.70 6.59 6.70 3.3M
2023-08-11 6.82 6.82 6.69 6.71 4.6M
2023-08-10 6.80 6.84 6.79 6.82 2.7M
2023-08-09 6.89 6.89 6.78 6.80 4.7M
2023-08-08 6.86 6.96 6.79 6.91 8.5M
2023-08-07 6.90 6.90 6.83 6.85 4.6M
2023-08-04 6.95 6.99 6.91 6.91 6.6M
2023-08-03 6.97 7.04 6.91 6.94 7.1M
2023-08-02 7.18 7.24 6.97 6.99 10.6M
2023-08-01 7.04 7.06 6.98 7.05 6.0M
2023-07-31 7.01 7.05 7.01 7.04 5.8M
2023-07-28 6.96 7.02 6.92 7.01 5.6M
2023-07-27 6.99 7.04 6.96 6.98 7.5M
2023-07-26 6.95 7.13 6.94 7.05 14.2M
2023-07-25 6.91 6.96 6.89 6.94 5.4M
2023-07-24 6.96 6.96 6.82 6.86 6.0M
2023-07-21 6.95 7.03 6.88 6.99 6.8M
2023-07-20 6.92 7.08 6.91 6.95 12.8M
2023-07-19 6.87 6.95 6.87 6.91 5.4M
2023-07-18 6.83 6.97 6.80 6.91 10.9M
2023-07-17 6.73 6.82 6.69 6.82 5.5M
2023-07-14 6.87 6.87 6.79 6.81 4.5M
2023-07-13 6.87 6.92 6.82 6.87 6.4M
2023-07-12 6.80 6.90 6.77 6.85 8.6M
2023-07-11 6.82 6.82 6.74 6.80 4.2M
2023-07-10 6.66 6.83 6.66 6.82 10.1M
2023-07-07 6.64 6.69 6.60 6.67 3.8M
2023-07-06 6.72 6.72 6.64 6.66 4.6M
2023-07-05 6.66 6.71 6.66 6.70 5.8M
2023-07-04 6.69 6.69 6.65 6.68 3.6M
2023-07-03 6.62 6.72 6.60 6.68 8.6M
2023-06-30 6.51 6.62 6.51 6.61 6.3M
2023-06-29 6.58 6.59 6.51 6.54 3.6M
2023-06-28 6.61 6.63 6.52 6.57 3.7M
2023-06-27 6.54 6.62 6.52 6.61 3.8M
2023-06-26 6.60 6.61 6.54 6.55 3.6M
2023-06-21 6.63 6.65 6.60 6.65 3.0M
2023-06-20 6.66 6.68 6.63 6.65 3.9M
2023-06-19 6.64 6.75 6.64 6.66 7.1M
2023-06-16 6.63 6.65 6.60 6.64 4.3M
2023-06-15 6.61 6.63 6.56 6.62 6.4M
2023-06-14 6.61 6.64 6.58 6.62 3.2M
2023-06-13 6.66 6.66 6.58 6.63 5.5M
2023-06-12 6.64 6.69 6.61 6.67 4.5M
2023-06-09 6.69 6.71 6.61 6.68 4.4M
2023-06-08 6.70 6.71 6.64 6.71 2.9M
2023-06-07 6.68 6.72 6.64 6.72 4.3M
2023-06-06 6.83 6.83 6.72 6.72 4.7M
2023-06-05 6.81 6.84 6.77 6.82 4.2M
2023-06-02 6.71 6.81 6.69 6.81 5.0M
2023-06-01 6.69 6.74 6.67 6.71 3.3M
2023-05-31 6.73 6.73 6.66 6.72 3.8M
2023-05-30 6.78 6.78 6.70 6.74 2.8M
2023-05-29 6.80 6.84 6.75 6.78 4.9M
2023-05-26 6.99 7.03 6.97 7.01 3.2M
2023-05-25 7.01 7.02 6.95 7.01 3.7M
2023-05-24 7.08 7.08 7.00 7.03 3.6M
2023-05-23 7.12 7.16 7.08 7.08 4.4M
2023-05-22 7.09 7.12 7.06 7.08 3.4M
2023-05-19 7.11 7.15 7.05 7.11 3.9M
2023-05-18 7.22 7.22 7.05 7.16 7.2M
2023-05-17 7.21 7.24 7.17 7.23 3.3M
2023-05-16 7.30 7.31 7.19 7.24 5.7M
2023-05-15 7.23 7.30 7.21 7.29 5.5M
2023-05-12 7.26 7.31 7.23 7.25 3.9M
2023-05-11 7.29 7.31 7.24 7.29 3.6M
2023-05-10 7.26 7.33 7.23 7.27 7.4M
2023-05-09 7.31 7.34 7.25 7.26 8.1M
2023-05-08 7.24 7.36 7.24 7.34 5.8M
2023-05-05 7.41 7.41 7.25 7.31 6.1M
2023-05-04 7.36 7.45 7.27 7.43 6.0M
2023-04-28 7.33 7.42 7.33 7.39 5.3M
2023-04-27 7.36 7.37 7.29 7.34 2.7M
2023-04-26 7.36 7.40 7.30 7.36 4.5M
2023-04-25 7.54 7.55 7.25 7.37 6.7M
2023-04-24 7.61 7.64 7.44 7.54 5.4M
2023-04-21 7.61 7.77 7.57 7.59 7.4M
2023-04-20 7.67 7.68 7.55 7.59 4.8M
2023-04-19 7.75 7.75 7.63 7.67 5.1M
2023-04-18 7.79 7.79 7.71 7.74 4.0M
2023-04-17 7.74 7.79 7.71 7.78 5.0M
2023-04-14 7.72 7.74 7.70 7.73 3.1M
2023-04-13 7.70 7.74 7.68 7.73 2.9M
2023-04-12 7.77 7.77 7.67 7.75 5.1M
2023-04-11 7.82 7.82 7.70 7.77 4.9M
2023-04-10 7.89 7.89 7.78 7.84 5.0M
2023-04-07 7.85 7.90 7.83 7.88 3.8M
2023-04-06 7.89 7.89 7.81 7.87 3.8M
2023-04-04 7.95 7.95 7.83 7.89 4.3M
2023-04-03 7.90 7.98 7.89 7.95 5.9M
2023-03-31 7.84 7.92 7.82 7.92 4.9M
2023-03-30 7.91 7.91 7.77 7.83 4.2M
2023-03-29 7.93 7.95 7.85 7.91 5.4M
2023-03-28 7.92 7.97 7.90 7.93 3.4M
2023-03-27 8.02 8.03 7.91 7.93 4.4M
2023-03-24 8.04 8.04 7.97 8.02 3.3M
2023-03-23 8.05 8.05 7.97 8.03 4.0M
2023-03-22 8.05 8.09 8.02 8.06 4.0M
2023-03-21 8.00 8.07 7.97 8.06 4.2M
2023-03-20 8.09 8.11 7.95 7.98 6.6M
2023-03-17 8.04 8.10 8.01 8.08 5.0M
2023-03-16 8.11 8.12 7.98 8.04 4.8M
2023-03-15 8.12 8.16 8.09 8.14 3.6M
2023-03-14 8.21 8.21 7.94 8.09 7.6M
2023-03-13 8.23 8.26 8.12 8.22 5.4M
2023-03-10 8.25 8.26 8.19 8.25 5.5M
2023-03-09 8.27 8.29 8.22 8.28 5.0M
2023-03-08 8.23 8.27 8.18 8.26 4.0M
2023-03-07 8.38 8.39 8.20 8.26 8.8M
2023-03-06 8.46 8.48 8.34 8.36 7.9M
2023-03-03 8.44 8.48 8.39 8.47 6.2M
2023-03-02 8.54 8.57 8.43 8.43 7.4M
2023-03-01 8.49 8.52 8.44 8.51 7.4M
2023-02-28 8.56 8.58 8.37 8.50 11.4M
2023-02-27 8.33 8.65 8.31 8.58 19.4M
2023-02-24 8.42 8.44 8.31 8.36 4.8M
2023-02-23 8.49 8.53 8.36 8.40 7.8M
2023-02-22 8.52 8.61 8.44 8.49 9.1M
2023-02-21 8.43 8.74 8.40 8.54 18.1M
2023-02-20 8.29 8.39 8.19 8.38 7.2M
2023-02-17 8.20 8.32 8.18 8.28 8.1M
2023-02-16 8.40 8.45 8.13 8.24 12.2M
2023-02-15 8.49 8.52 8.38 8.40 8.0M
2023-02-14 8.60 8.61 8.46 8.48 9.5M
2023-02-13 8.56 8.60 8.53 8.55 7.9M
2023-02-10 8.48 8.58 8.43 8.55 10.5M
2023-02-09 8.40 8.48 8.38 8.47 6.8M
2023-02-08 8.43 8.47 8.35 8.40 6.1M
2023-02-07 8.38 8.39 8.32 8.38 4.7M
2023-02-06 8.43 8.44 8.31 8.33 7.4M
2023-02-03 8.48 8.49 8.30 8.45 8.5M
2023-02-02 8.51 8.52 8.45 8.48 6.4M
2023-02-01 8.47 8.54 8.42 8.51 9.4M
2023-01-31 8.32 8.50 8.30 8.48 10.1M
2023-01-30 8.48 8.49 8.32 8.33 9.1M
2023-01-20 8.23 8.33 8.19 8.32 8.0M
2023-01-19 8.17 8.24 8.08 8.20 4.8M
2023-01-18 8.06 8.24 8.02 8.19 8.4M
2023-01-17 8.05 8.12 8.02 8.06 5.5M
2023-01-16 7.97 8.06 7.96 8.05 5.5M
2023-01-13 7.94 8.01 7.94 7.98 2.9M
2023-01-12 8.01 8.01 7.94 7.98 4.8M
2023-01-11 7.99 8.06 7.97 8.01 4.5M
2023-01-10 8.09 8.09 7.98 8.00 5.9M
2023-01-09 8.05 8.11 8.04 8.08 6.2M
2023-01-06 8.05 8.08 8.02 8.06 6.7M
2023-01-05 8.05 8.07 8.02 8.06 3.7M
2023-01-04 8.06 8.08 7.99 8.05 4.6M
2023-01-03 8.00 8.08 7.91 8.06 5.5M