Soochow Securities

601555
🏛️ china →
9.80
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 6.53 6.57 6.51 6.53 14.5M
2022-12-29 6.51 6.55 6.43 6.51 24.5M
2022-12-28 6.54 6.75 6.50 6.58 28.9M
2022-12-27 6.52 6.57 6.49 6.53 13.3M
2022-12-26 6.50 6.54 6.46 6.47 12.2M
2022-12-23 6.46 6.57 6.45 6.49 11.4M
2022-12-22 6.56 6.60 6.44 6.47 11.1M
2022-12-21 6.54 6.59 6.48 6.52 9.9M
2022-12-20 6.53 6.61 6.53 6.56 11.0M
2022-12-19 6.73 6.78 6.53 6.56 25.4M
2022-12-16 6.72 6.79 6.68 6.76 18.8M
2022-12-15 6.77 6.81 6.73 6.74 14.2M
2022-12-14 6.76 6.81 6.72 6.77 15.9M
2022-12-13 6.75 6.79 6.73 6.76 15.7M
2022-12-12 6.86 6.87 6.73 6.74 30.2M
2022-12-09 6.86 6.91 6.80 6.91 44.4M
2022-12-08 6.88 6.90 6.84 6.86 23.2M
2022-12-07 6.92 6.99 6.86 6.90 29.8M
2022-12-06 6.95 7.05 6.90 6.93 27.8M
2022-12-05 6.90 7.03 6.89 6.99 42.3M
2022-12-02 6.90 6.95 6.84 6.85 18.2M
2022-12-01 6.99 7.11 6.89 6.89 34.8M
2022-11-30 6.93 7.03 6.90 6.91 25.0M
2022-11-29 6.76 6.97 6.75 6.94 38.4M
2022-11-28 6.75 6.76 6.66 6.73 25.5M
2022-11-25 6.75 6.85 6.73 6.84 18.9M
2022-11-24 6.85 6.87 6.74 6.75 14.6M
2022-11-23 6.82 6.87 6.79 6.81 15.2M
2022-11-22 6.85 6.88 6.77 6.82 18.7M
2022-11-21 6.88 6.88 6.78 6.85 20.0M
2022-11-18 6.98 6.99 6.88 6.90 24.3M
2022-11-17 6.91 6.98 6.90 6.96 20.0M
2022-11-16 7.01 7.03 6.91 6.93 28.0M
2022-11-15 6.83 7.12 6.83 7.01 53.5M
2022-11-14 6.86 6.99 6.85 6.86 31.0M
2022-11-11 6.94 6.97 6.83 6.85 37.6M
2022-11-10 6.73 6.81 6.69 6.78 20.7M
2022-11-09 6.79 6.82 6.72 6.74 22.5M
2022-11-08 6.85 6.90 6.80 6.82 28.2M
2022-11-07 6.78 6.84 6.73 6.79 26.4M
2022-11-04 6.66 6.85 6.65 6.81 40.1M
2022-11-03 6.61 6.79 6.61 6.72 31.8M
2022-11-02 6.65 6.71 6.60 6.66 22.0M
2022-11-01 6.54 6.70 6.53 6.68 39.5M
2022-10-31 6.34 6.71 6.30 6.55 54.0M
2022-10-28 6.42 6.53 6.31 6.35 34.1M
2022-10-27 6.44 6.51 6.42 6.44 22.4M
2022-10-26 6.35 6.51 6.33 6.42 22.2M
2022-10-25 6.35 6.45 6.22 6.35 20.8M
2022-10-24 6.42 6.60 6.31 6.35 29.7M
2022-10-21 6.56 6.62 6.40 6.41 27.9M
2022-10-20 6.36 6.49 6.34 6.42 18.6M
2022-10-19 6.42 6.45 6.36 6.38 12.5M
2022-10-18 6.48 6.49 6.40 6.42 14.9M
2022-10-17 6.41 6.48 6.38 6.45 16.7M
2022-10-14 6.42 6.49 6.40 6.42 17.4M
2022-10-13 6.37 6.47 6.34 6.37 13.8M
2022-10-12 6.25 6.42 6.21 6.40 19.0M
2022-10-11 6.16 6.31 6.16 6.26 17.9M
2022-10-10 6.18 6.27 6.13 6.14 16.7M
2022-09-30 6.15 6.23 6.15 6.16 12.7M
2022-09-29 6.28 6.31 6.12 6.15 18.0M
2022-09-28 6.33 6.33 6.22 6.24 15.2M
2022-09-27 6.27 6.35 6.25 6.35 13.9M
2022-09-26 6.38 6.42 6.23 6.26 21.0M
2022-09-23 6.36 6.47 6.35 6.42 22.1M
2022-09-22 6.39 6.42 6.35 6.37 12.4M
2022-09-21 6.36 6.44 6.25 6.40 18.2M
2022-09-20 6.37 6.42 6.34 6.36 11.2M
2022-09-19 6.36 6.42 6.30 6.35 18.3M
2022-09-16 6.67 6.68 6.32 6.37 48.8M
2022-09-15 6.71 6.78 6.63 6.68 25.8M
2022-09-14 6.75 6.80 6.65 6.70 26.8M
2022-09-13 6.88 6.91 6.80 6.82 21.7M
2022-09-09 6.78 6.88 6.73 6.86 26.0M
2022-09-08 6.80 6.83 6.75 6.77 12.5M
2022-09-07 6.81 6.83 6.77 6.80 15.0M
2022-09-06 6.80 6.85 6.78 6.84 23.2M
2022-09-05 6.71 6.80 6.71 6.79 16.7M
2022-09-02 6.74 6.79 6.69 6.74 20.9M
2022-09-01 6.84 6.86 6.73 6.74 24.0M
2022-08-31 6.87 6.94 6.78 6.86 37.4M
2022-08-30 6.88 6.95 6.79 6.90 30.4M
2022-08-29 6.79 6.87 6.77 6.84 29.0M
2022-08-26 6.99 7.03 6.86 6.87 46.5M
2022-08-25 6.77 7.05 6.77 7.02 68.4M
2022-08-24 6.88 6.99 6.76 6.79 54.5M
2022-08-23 6.79 6.97 6.76 6.88 41.2M
2022-08-22 6.75 6.87 6.73 6.80 29.0M
2022-08-19 6.81 6.87 6.76 6.77 26.2M
2022-08-18 6.82 6.87 6.79 6.83 25.2M
2022-08-17 6.76 6.87 6.70 6.83 35.5M
2022-08-16 6.70 6.79 6.69 6.73 21.7M
2022-08-15 6.72 6.78 6.68 6.69 27.2M
2022-08-12 6.60 6.80 6.60 6.78 48.0M
2022-08-11 6.39 6.68 6.37 6.66 51.7M
2022-08-10 6.38 6.42 6.32 6.35 11.8M
2022-08-09 6.39 6.42 6.36 6.37 11.9M
2022-08-08 6.39 6.44 6.37 6.39 13.4M
2022-08-05 6.28 6.43 6.26 6.42 21.7M
2022-08-04 6.26 6.31 6.22 6.26 14.7M
2022-08-03 6.26 6.39 6.23 6.23 21.4M
2022-08-02 6.50 6.51 6.23 6.29 39.5M
2022-08-01 6.59 6.60 6.52 6.55 14.3M
2022-07-29 6.67 6.70 6.58 6.60 17.0M
2022-07-28 6.67 6.82 6.65 6.67 23.0M
2022-07-27 6.63 6.67 6.61 6.62 12.9M
2022-07-26 6.57 6.67 6.56 6.65 12.6M
2022-07-25 6.64 6.65 6.55 6.57 13.0M
2022-07-22 6.68 6.73 6.57 6.64 17.5M
2022-07-21 6.70 6.73 6.66 6.66 13.3M
2022-07-20 6.73 6.76 6.71 6.72 11.8M
2022-07-19 6.71 6.75 6.65 6.72 16.8M
2022-07-18 6.48 6.71 6.47 6.69 29.5M
2022-07-15 6.66 6.69 6.44 6.44 29.3M
2022-07-14 6.69 6.74 6.65 6.67 17.1M
2022-07-13 6.69 6.74 6.67 6.69 16.1M
2022-07-12 6.67 6.76 6.66 6.71 25.8M
2022-07-11 6.69 6.70 6.64 6.66 16.1M
2022-07-08 6.71 6.76 6.69 6.71 18.4M
2022-07-07 6.71 6.77 6.69 6.70 16.9M
2022-07-06 6.77 6.79 6.67 6.72 24.6M
2022-07-05 6.83 6.87 6.73 6.78 29.9M
2022-07-04 6.82 6.86 6.75 6.83 25.7M
2022-07-01 6.92 6.94 6.80 6.80 28.5M
2022-06-30 6.97 7.06 6.87 6.93 61.9M
2022-06-29 6.91 7.10 6.90 6.95 59.2M
2022-06-28 6.84 6.98 6.81 6.94 35.8M
2022-06-27 6.91 6.96 6.83 6.84 38.3M
2022-06-24 6.92 6.96 6.85 6.89 35.2M
2022-06-23 6.77 6.98 6.75 6.90 50.0M
2022-06-22 6.91 6.93 6.75 6.76 32.6M
2022-06-21 6.95 7.00 6.82 6.88 29.4M
2022-06-20 7.20 7.21 7.09 7.10 35.5M
2022-06-17 7.13 7.29 7.03 7.20 55.3M
2022-06-16 7.38 7.43 7.18 7.19 67.5M
2022-06-15 7.27 7.76 7.26 7.38 142.1M
2022-06-14 6.79 7.24 6.78 7.18 69.5M
2022-06-13 6.82 6.94 6.78 6.87 42.9M
2022-06-10 6.68 6.93 6.65 6.91 59.5M
2022-06-09 6.81 6.93 6.70 6.73 51.7M
2022-06-08 6.65 6.75 6.64 6.74 41.5M
2022-06-07 6.65 6.75 6.62 6.65 40.6M
2022-06-06 6.52 6.68 6.50 6.65 44.8M
2022-06-02 6.42 6.54 6.42 6.54 29.9M
2022-06-01 6.46 6.50 6.42 6.45 19.7M
2022-05-31 6.43 6.55 6.40 6.47 37.5M
2022-05-30 6.45 6.46 6.39 6.42 18.9M
2022-05-27 6.45 6.52 6.40 6.45 27.8M
2022-05-26 6.34 6.50 6.29 6.46 32.8M
2022-05-25 6.29 6.35 6.28 6.33 15.9M
2022-05-24 6.49 6.53 6.29 6.30 30.0M
2022-05-23 6.46 6.52 6.43 6.49 23.8M
2022-05-20 6.39 6.47 6.38 6.47 33.0M
2022-05-19 6.32 6.37 6.30 6.37 22.2M
2022-05-18 6.37 6.44 6.37 6.40 20.3M
2022-05-17 6.35 6.40 6.29 6.39 18.6M
2022-05-16 6.46 6.48 6.32 6.34 24.0M
2022-05-13 6.38 6.46 6.37 6.41 20.3M
2022-05-12 6.38 6.47 6.31 6.36 23.4M
2022-05-11 6.38 6.54 6.33 6.40 41.5M
2022-05-10 6.24 6.42 6.20 6.38 36.1M
2022-05-09 6.30 6.38 6.27 6.34 19.6M
2022-05-06 6.43 6.48 6.33 6.33 34.3M
2022-05-05 6.62 6.67 6.51 6.56 47.3M
2022-04-29 6.81 6.94 6.63 6.79 60.1M
2022-04-28 6.49 6.86 6.47 6.67 53.6M
2022-04-27 6.35 6.62 6.32 6.56 37.9M
2022-04-26 6.81 6.86 6.40 6.43 49.0M
2022-04-25 6.90 7.05 6.80 6.81 43.8M
2022-04-22 7.06 7.12 7.02 7.08 27.1M
2022-04-21 7.14 7.24 7.04 7.07 40.5M
2022-04-20 7.23 7.27 7.14 7.15 25.4M
2022-04-19 7.26 7.32 7.19 7.23 27.6M
2022-04-18 7.32 7.34 7.17 7.28 36.4M
2022-04-15 7.44 7.54 7.40 7.44 33.8M
2022-04-14 7.46 7.55 7.44 7.48 28.9M
2022-04-13 7.45 7.51 7.39 7.41 34.2M
2022-04-12 7.39 7.62 7.25 7.52 61.9M
2022-04-11 7.53 7.56 7.37 7.39 38.2M
2022-04-08 7.46 7.58 7.37 7.55 29.6M
2022-04-07 7.57 7.65 7.43 7.44 30.9M
2022-04-06 7.54 7.64 7.53 7.61 31.7M
2022-04-01 7.44 7.60 7.44 7.59 38.2M
2022-03-31 7.47 7.58 7.45 7.49 26.8M
2022-03-30 7.37 7.58 7.37 7.53 41.0M
2022-03-29 7.38 7.40 7.31 7.33 19.5M
2022-03-28 7.23 7.38 7.21 7.38 28.8M
2022-03-25 7.30 7.40 7.27 7.28 25.7M
2022-03-24 7.37 7.38 7.26 7.28 23.4M
2022-03-23 7.40 7.44 7.37 7.40 19.7M
2022-03-22 7.37 7.46 7.35 7.40 24.5M
2022-03-21 7.50 7.52 7.34 7.40 38.7M
2022-03-18 7.47 7.55 7.41 7.50 32.5M
2022-03-17 7.58 7.62 7.45 7.46 51.8M
2022-03-16 7.25 7.60 7.08 7.52 68.3M
2022-03-15 7.40 7.55 7.14 7.15 51.9M
2022-03-14 7.45 7.64 7.43 7.43 42.9M
2022-03-11 7.30 7.60 7.16 7.57 53.3M
2022-03-10 7.46 7.54 7.35 7.39 49.5M
2022-03-09 7.65 7.68 7.07 7.31 70.0M
2022-03-08 7.85 7.98 7.60 7.60 58.3M
2022-03-07 8.00 8.04 7.82 7.85 37.2M
2022-03-04 8.00 8.00 7.88 7.93 22.7M
2022-03-03 8.02 8.06 7.98 8.02 20.2M
2022-03-02 7.98 8.07 7.96 8.00 24.9M
2022-03-01 7.82 8.12 7.82 8.05 53.5M
2022-02-28 7.82 7.87 7.68 7.83 28.6M
2022-02-25 7.89 7.94 7.80 7.82 30.2M
2022-02-24 8.03 8.05 7.76 7.84 47.1M
2022-02-23 8.00 8.07 7.98 8.06 21.8M
2022-02-22 8.03 8.08 7.93 7.98 28.4M
2022-02-21 8.10 8.15 8.07 8.10 21.1M
2022-02-18 8.02 8.13 8.01 8.11 18.5M
2022-02-17 8.11 8.18 8.06 8.07 21.9M
2022-02-16 8.14 8.19 8.10 8.12 17.0M
2022-02-15 8.01 8.11 8.00 8.09 20.5M
2022-02-14 8.11 8.16 7.98 8.04 41.0M
2022-02-11 8.13 8.31 8.13 8.19 42.8M
2022-02-10 8.14 8.23 8.12 8.19 30.6M
2022-02-09 8.14 8.18 8.10 8.14 30.4M
2022-02-08 7.93 8.14 7.93 8.13 37.1M
2022-02-07 7.93 8.02 7.89 7.96 31.9M
2022-01-28 8.07 8.08 7.81 7.83 42.0M
2022-01-27 8.03 8.13 7.96 7.96 40.0M
2022-01-26 7.95 8.12 7.94 8.07 42.6M
2022-01-25 8.22 8.28 7.94 7.95 58.4M
2022-01-24 8.40 8.45 8.23 8.26 43.9M
2022-01-21 8.55 8.57 8.43 8.45 56.0M
2022-01-20 8.53 8.69 8.48 8.60 65.4M
2022-01-19 8.50 8.61 8.48 8.54 33.0M
2022-01-18 8.53 8.59 8.44 8.52 45.2M
2022-01-17 8.50 8.58 8.49 8.52 33.8M
2022-01-14 8.71 8.74 8.51 8.53 58.1M
2022-01-13 8.85 8.94 8.79 8.79 45.3M
2022-01-12 8.91 8.92 8.82 8.89 42.4M
2022-01-11 8.76 8.96 8.74 8.92 67.8M
2022-01-10 8.84 8.88 8.72 8.76 43.9M
2022-01-07 8.87 8.94 8.78 8.79 52.6M
2022-01-06 8.81 8.92 8.67 8.82 68.9M
2022-01-05 8.87 8.94 8.80 8.87 58.8M
2022-01-04 8.84 8.93 8.79 8.87 59.6M