Sinotrans A

601598
🏛️ china →
7.02
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 5.18 5.28 5.16 5.24 18.6M
2023-12-28 5.22 5.22 5.12 5.18 30.2M
2023-12-27 5.07 5.25 5.07 5.23 32.3M
2023-12-26 5.19 5.23 4.99 5.08 32.3M
2023-12-25 5.28 5.32 5.15 5.20 29.1M
2023-12-22 5.29 5.42 5.26 5.34 28.8M
2023-12-21 5.29 5.35 5.20 5.32 21.3M
2023-12-20 5.27 5.45 5.26 5.29 29.2M
2023-12-19 5.31 5.31 5.21 5.28 19.7M
2023-12-18 5.31 5.39 5.26 5.29 25.1M
2023-12-15 5.30 5.40 5.26 5.31 26.5M
2023-12-14 5.35 5.41 5.29 5.30 19.6M
2023-12-13 5.41 5.46 5.34 5.36 33.1M
2023-12-12 5.13 5.46 5.11 5.42 71.7M
2023-12-11 4.98 5.16 4.91 5.14 37.8M
2023-12-08 5.00 5.00 4.90 4.97 28.3M
2023-12-07 5.06 5.08 4.94 4.98 21.7M
2023-12-06 5.01 5.06 4.93 5.03 36.4M
2023-12-05 5.07 5.11 4.98 5.04 39.2M
2023-12-04 4.98 5.24 4.96 5.12 61.0M
2023-12-01 4.77 4.92 4.75 4.91 42.6M
2023-11-30 4.60 4.84 4.59 4.80 52.4M
2023-11-29 4.51 4.65 4.50 4.60 41.0M
2023-11-28 4.54 4.54 4.46 4.50 16.8M
2023-11-27 4.51 4.56 4.46 4.54 18.4M
2023-11-24 4.52 4.53 4.49 4.50 9.0M
2023-11-23 4.45 4.53 4.43 4.52 12.4M
2023-11-22 4.49 4.52 4.46 4.46 10.5M
2023-11-21 4.50 4.55 4.48 4.49 17.0M
2023-11-20 4.49 4.50 4.45 4.49 11.8M
2023-11-17 4.49 4.51 4.45 4.48 11.4M
2023-11-16 4.49 4.51 4.47 4.49 10.9M
2023-11-15 4.52 4.55 4.47 4.51 16.1M
2023-11-14 4.51 4.57 4.46 4.50 21.9M
2023-11-13 4.46 4.50 4.40 4.50 22.4M
2023-11-10 4.41 4.47 4.36 4.44 20.8M
2023-11-09 4.42 4.45 4.41 4.43 13.7M
2023-11-08 4.48 4.49 4.41 4.43 17.2M
2023-11-07 4.48 4.55 4.47 4.48 18.0M
2023-11-06 4.45 4.51 4.41 4.49 24.5M
2023-11-03 4.44 4.48 4.41 4.42 15.2M
2023-11-02 4.38 4.49 4.38 4.44 28.3M
2023-11-01 4.42 4.44 4.36 4.38 22.5M
2023-10-31 4.40 4.47 4.37 4.39 22.5M
2023-10-30 4.67 4.68 4.37 4.41 51.4M
2023-10-27 4.72 4.76 4.59 4.71 31.8M
2023-10-26 4.68 4.77 4.65 4.74 17.1M
2023-10-25 4.65 4.75 4.62 4.71 17.7M
2023-10-24 4.58 4.66 4.56 4.62 15.9M
2023-10-23 4.64 4.64 4.50 4.52 15.3M
2023-10-20 4.65 4.69 4.58 4.64 18.0M
2023-10-19 4.67 4.72 4.64 4.67 18.4M
2023-10-18 4.88 4.89 4.78 4.80 21.2M
2023-10-17 4.80 4.90 4.79 4.88 25.0M
2023-10-16 4.78 4.81 4.75 4.79 12.1M
2023-10-13 4.83 4.84 4.76 4.77 16.1M
2023-10-12 4.88 4.89 4.82 4.84 25.7M
2023-10-11 4.83 4.87 4.81 4.82 22.0M
2023-10-10 4.92 4.94 4.80 4.84 33.3M
2023-10-09 4.96 5.00 4.90 4.91 23.0M
2023-09-28 5.00 5.05 4.96 4.97 29.5M
2023-09-27 5.04 5.07 4.97 4.99 27.8M
2023-09-26 5.09 5.10 5.02 5.05 24.1M
2023-09-25 5.11 5.13 5.05 5.07 20.9M
2023-09-22 5.09 5.15 5.07 5.12 17.8M
2023-09-21 5.08 5.14 5.06 5.08 18.3M
2023-09-20 5.13 5.14 5.07 5.10 16.3M
2023-09-19 5.12 5.15 5.07 5.12 22.0M
2023-09-18 5.14 5.15 5.06 5.09 22.4M
2023-09-15 5.18 5.20 5.11 5.15 26.4M
2023-09-14 5.13 5.20 5.10 5.15 29.4M
2023-09-13 5.15 5.18 5.07 5.11 26.9M
2023-09-12 5.20 5.22 5.09 5.10 25.3M
2023-09-11 5.24 5.26 5.16 5.18 33.0M
2023-09-08 5.23 5.30 5.16 5.18 27.2M
2023-09-07 5.33 5.34 5.23 5.26 23.7M
2023-09-06 5.54 5.54 5.19 5.33 63.1M
2023-09-05 5.61 5.65 5.46 5.57 46.9M
2023-09-04 5.51 5.78 5.45 5.62 69.0M
2023-09-01 5.67 5.77 5.47 5.56 94.1M
2023-08-31 5.64 5.77 5.62 5.70 61.4M
2023-08-30 5.55 5.75 5.50 5.69 71.4M
2023-08-29 5.22 5.74 5.20 5.62 82.9M
2023-08-28 5.39 5.49 5.16 5.30 83.1M
2023-08-25 5.11 5.16 5.00 5.13 48.3M
2023-08-24 5.06 5.19 5.03 5.14 73.8M
2023-08-23 4.95 5.15 4.94 5.06 88.5M
2023-08-22 4.81 4.95 4.78 4.93 50.8M
2023-08-21 4.89 4.92 4.81 4.84 46.1M
2023-08-18 4.87 4.97 4.84 4.90 45.7M
2023-08-17 4.76 4.88 4.74 4.87 30.2M
2023-08-16 4.87 4.88 4.78 4.79 28.3M
2023-08-15 4.78 5.03 4.74 4.88 75.1M
2023-08-14 4.54 4.77 4.53 4.75 46.7M
2023-08-11 4.70 4.70 4.57 4.58 24.6M
2023-08-10 4.66 4.71 4.64 4.70 16.2M
2023-08-09 4.70 4.72 4.65 4.66 20.1M
2023-08-08 4.70 4.75 4.67 4.73 19.2M
2023-08-07 4.74 4.75 4.67 4.71 24.9M
2023-08-04 4.81 4.82 4.74 4.76 24.5M
2023-08-03 4.75 4.80 4.72 4.78 22.2M
2023-08-02 4.85 4.86 4.75 4.77 33.2M
2023-08-01 4.98 5.01 4.83 4.86 65.6M
2023-07-31 4.79 5.17 4.78 5.04 83.3M
2023-07-28 4.62 4.81 4.61 4.78 39.8M
2023-07-27 4.64 4.66 4.62 4.64 12.5M
2023-07-26 4.67 4.69 4.60 4.62 16.2M
2023-07-25 4.63 4.69 4.62 4.68 25.1M
2023-07-24 4.54 4.65 4.52 4.59 23.5M
2023-07-21 4.54 4.57 4.50 4.54 10.6M
2023-07-20 4.60 4.61 4.52 4.53 13.8M
2023-07-19 4.57 4.62 4.55 4.59 13.9M
2023-07-18 4.57 4.61 4.54 4.57 12.5M
2023-07-17 4.56 4.60 4.50 4.60 17.2M
2023-07-14 4.53 4.61 4.51 4.57 16.3M
2023-07-13 4.49 4.55 4.48 4.54 13.8M
2023-07-12 4.55 4.57 4.46 4.47 17.1M
2023-07-11 4.62 4.63 4.56 4.56 15.5M
2023-07-10 4.61 4.65 4.56 4.63 18.1M
2023-07-07 4.56 4.63 4.54 4.61 15.1M
2023-07-06 4.64 4.66 4.55 4.57 18.4M
2023-07-05 4.63 4.68 4.61 4.64 19.1M
2023-07-04 4.66 4.71 4.60 4.63 24.0M
2023-07-03 4.64 4.73 4.61 4.69 31.3M
2023-06-30 4.58 4.68 4.56 4.66 31.2M
2023-06-29 4.51 4.61 4.44 4.57 34.1M
2023-06-28 4.47 4.56 4.41 4.50 29.5M
2023-06-27 4.42 4.58 4.41 4.55 36.1M
2023-06-26 4.46 4.51 4.39 4.40 33.0M
2023-06-21 4.56 4.61 4.52 4.54 24.5M
2023-06-20 4.66 4.67 4.55 4.56 39.3M
2023-06-19 4.80 4.80 4.65 4.67 41.1M
2023-06-16 4.75 4.84 4.73 4.80 39.4M
2023-06-15 4.75 4.76 4.66 4.73 29.2M
2023-06-14 4.75 4.81 4.73 4.73 32.5M
2023-06-13 4.82 4.84 4.70 4.75 49.3M
2023-06-12 4.90 4.90 4.81 4.85 53.0M
2023-06-09 4.81 4.93 4.80 4.92 74.0M
2023-06-08 4.72 4.81 4.68 4.80 45.7M
2023-06-07 4.64 4.74 4.62 4.72 35.1M
2023-06-06 4.69 4.75 4.61 4.65 43.8M
2023-06-05 4.71 4.75 4.69 4.70 30.3M
2023-06-02 4.75 4.77 4.69 4.70 39.4M
2023-06-01 4.70 4.82 4.66 4.74 54.7M
2023-05-31 4.68 4.76 4.64 4.70 36.7M
2023-05-30 4.67 4.78 4.63 4.72 50.9M
2023-05-29 4.58 4.74 4.55 4.72 61.9M
2023-05-26 4.55 4.63 4.53 4.61 42.6M
2023-05-25 4.53 4.59 4.49 4.58 55.3M
2023-05-24 4.63 4.66 4.53 4.54 61.4M
2023-05-23 4.86 4.93 4.62 4.62 104.8M
2023-05-22 4.81 5.02 4.79 4.92 111.3M
2023-05-19 4.92 4.92 4.71 4.75 73.3M
2023-05-18 4.88 4.99 4.85 4.90 109.4M
2023-05-17 4.88 4.92 4.76 4.88 99.1M
2023-05-16 5.03 5.09 4.86 4.88 114.8M
2023-05-15 5.25 5.30 4.82 5.17 179.9M
2023-05-12 5.18 5.51 5.10 5.23 186.8M
2023-05-11 5.81 5.88 5.48 5.48 186.2M
2023-05-10 5.66 6.16 5.48 6.09 344.9M
2023-05-09 5.65 5.65 5.65 5.65 43.4M
2023-05-08 4.69 5.14 4.68 5.14 92.7M
2023-05-05 4.69 4.71 4.60 4.67 42.5M
2023-05-04 4.54 4.73 4.47 4.68 64.1M
2023-04-28 4.45 4.60 4.43 4.57 41.1M
2023-04-27 4.36 4.49 4.34 4.43 29.5M
2023-04-26 4.40 4.40 4.30 4.35 27.1M
2023-04-25 4.40 4.50 4.34 4.41 33.4M
2023-04-24 4.45 4.46 4.36 4.40 32.8M
2023-04-21 4.47 4.61 4.44 4.46 35.8M
2023-04-20 4.45 4.49 4.38 4.48 27.8M
2023-04-19 4.48 4.53 4.42 4.44 36.5M
2023-04-18 4.55 4.67 4.48 4.51 55.2M
2023-04-17 4.47 4.58 4.44 4.55 43.4M
2023-04-14 4.43 4.52 4.39 4.47 33.1M
2023-04-13 4.41 4.48 4.39 4.44 32.9M
2023-04-12 4.39 4.43 4.37 4.41 30.1M
2023-04-11 4.32 4.40 4.30 4.38 32.6M
2023-04-10 4.34 4.45 4.34 4.36 36.0M
2023-04-07 4.35 4.40 4.32 4.37 41.8M
2023-04-06 4.29 4.39 4.25 4.36 38.0M
2023-04-04 4.18 4.38 4.17 4.32 58.7M
2023-04-03 4.14 4.22 4.12 4.18 31.5M
2023-03-31 4.11 4.16 4.09 4.16 26.4M
2023-03-30 4.07 4.12 4.02 4.12 33.9M
2023-03-29 4.13 4.15 4.07 4.08 28.1M
2023-03-28 4.10 4.14 4.07 4.12 43.8M
2023-03-27 4.17 4.19 4.08 4.13 36.7M
2023-03-24 4.20 4.23 4.14 4.17 32.3M
2023-03-23 4.25 4.26 4.17 4.21 33.8M
2023-03-22 4.22 4.28 4.19 4.25 31.3M
2023-03-21 4.24 4.30 4.20 4.23 42.5M
2023-03-20 4.34 4.43 4.24 4.26 75.7M
2023-03-17 4.20 4.32 4.17 4.28 66.1M
2023-03-16 4.25 4.27 4.17 4.19 46.2M
2023-03-15 4.13 4.32 4.10 4.27 60.7M
2023-03-14 4.15 4.20 4.09 4.10 34.2M
2023-03-13 4.05 4.15 4.03 4.14 29.5M
2023-03-10 4.09 4.11 4.01 4.04 22.9M
2023-03-09 4.15 4.18 4.07 4.11 24.4M
2023-03-08 4.10 4.15 4.08 4.14 30.6M
2023-03-07 4.15 4.23 4.11 4.13 55.1M
2023-03-06 4.15 4.20 4.12 4.16 56.1M
2023-03-03 4.06 4.15 4.04 4.13 47.6M
2023-03-02 3.99 4.08 3.97 4.05 42.2M
2023-03-01 3.94 3.99 3.93 3.98 23.2M
2023-02-28 3.92 3.94 3.90 3.93 14.7M
2023-02-27 3.91 3.94 3.89 3.92 15.1M
2023-02-24 3.95 3.96 3.90 3.92 13.7M
2023-02-23 3.96 3.97 3.93 3.95 22.6M
2023-02-22 3.96 3.96 3.93 3.95 11.8M
2023-02-21 3.91 3.97 3.91 3.97 24.3M
2023-02-20 3.86 3.92 3.85 3.92 18.0M
2023-02-17 3.86 3.89 3.85 3.86 15.6M
2023-02-16 3.90 3.95 3.83 3.86 26.6M
2023-02-15 3.96 3.96 3.89 3.90 24.9M
2023-02-14 3.97 3.98 3.94 3.96 17.7M
2023-02-13 3.95 3.98 3.92 3.96 23.8M
2023-02-10 3.96 3.98 3.94 3.95 17.2M
2023-02-09 3.93 3.97 3.92 3.96 14.1M
2023-02-08 3.97 3.98 3.93 3.93 15.1M
2023-02-07 3.97 3.98 3.93 3.97 16.0M
2023-02-06 3.97 4.00 3.94 3.95 15.1M
2023-02-03 4.01 4.02 3.95 3.98 17.9M
2023-02-02 4.02 4.04 4.00 4.02 17.3M
2023-02-01 4.00 4.02 3.98 4.01 23.9M
2023-01-31 3.98 4.03 3.96 4.00 24.9M
2023-01-30 4.08 4.09 3.98 3.99 34.5M
2023-01-20 3.88 4.05 3.88 4.02 39.2M
2023-01-19 3.86 3.88 3.84 3.88 14.2M
2023-01-18 3.87 3.89 3.85 3.86 14.0M
2023-01-17 3.82 3.88 3.81 3.87 22.4M
2023-01-16 3.79 3.86 3.78 3.83 23.0M
2023-01-13 3.76 3.81 3.75 3.80 17.5M
2023-01-12 3.77 3.77 3.73 3.75 13.9M
2023-01-11 3.78 3.79 3.76 3.77 11.9M
2023-01-10 3.82 3.82 3.75 3.76 23.7M
2023-01-09 3.82 3.84 3.80 3.82 20.0M
2023-01-06 3.85 3.86 3.80 3.81 23.1M
2023-01-05 3.84 3.87 3.84 3.86 20.9M
2023-01-04 3.85 3.88 3.83 3.84 18.6M
2023-01-03 3.85 3.87 3.81 3.86 26.0M