Suofeiya A

002572
🏛️ china →
12.80
Last Update: 2025-09-29
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 15.85 15.99 15.72 15.95 5.0M
2023-12-28 15.52 16.06 15.42 15.85 9.0M
2023-12-27 15.52 15.61 15.32 15.58 6.5M
2023-12-26 15.95 15.95 15.50 15.57 5.1M
2023-12-25 16.13 16.14 15.85 15.95 3.5M
2023-12-22 16.07 16.55 16.00 16.13 9.4M
2023-12-21 15.78 16.16 15.60 16.03 8.4M
2023-12-20 16.15 16.15 15.80 15.90 5.2M
2023-12-19 16.18 16.29 15.91 16.13 5.7M
2023-12-18 16.57 16.60 16.22 16.30 9.0M
2023-12-15 16.19 17.09 16.13 16.78 17.1M
2023-12-14 16.12 16.39 16.06 16.10 4.9M
2023-12-13 16.28 16.34 16.06 16.09 5.8M
2023-12-12 16.20 16.54 16.09 16.37 7.9M
2023-12-11 15.87 16.23 15.49 16.21 7.5M
2023-12-08 15.92 16.08 15.83 16.01 6.4M
2023-12-07 15.86 15.97 15.71 15.86 5.2M
2023-12-06 15.65 15.98 15.50 15.86 7.0M
2023-12-05 15.83 15.86 15.65 15.66 9.4M
2023-12-04 16.21 16.25 15.87 15.91 9.2M
2023-12-01 16.40 16.40 16.08 16.21 7.2M
2023-11-30 16.44 16.50 16.27 16.34 7.1M
2023-11-29 16.93 16.93 16.45 16.46 11.0M
2023-11-28 16.99 16.99 16.68 16.94 7.1M
2023-11-27 17.23 17.23 16.71 16.99 10.7M
2023-11-24 17.22 17.45 17.13 17.23 11.7M
2023-11-23 16.59 17.39 16.50 17.29 15.2M
2023-11-22 17.09 17.14 16.61 16.63 13.3M
2023-11-21 16.92 17.42 16.91 17.12 11.9M
2023-11-20 17.06 17.07 16.70 16.92 7.2M
2023-11-17 17.01 17.06 16.80 16.99 4.7M
2023-11-16 17.29 17.29 16.93 17.05 5.8M
2023-11-15 17.15 17.38 17.03 17.29 9.1M
2023-11-14 16.90 17.07 16.80 16.99 7.0M
2023-11-13 17.30 17.34 16.72 16.90 11.6M
2023-11-10 17.69 17.72 17.10 17.22 7.0M
2023-11-09 17.22 17.74 17.17 17.50 10.6M
2023-11-08 17.33 17.48 17.12 17.28 10.5M
2023-11-07 18.24 18.50 17.31 17.47 15.8M
2023-11-06 18.42 18.48 18.13 18.31 7.1M
2023-11-03 17.94 18.43 17.88 18.21 5.9M
2023-11-02 18.20 18.32 17.94 17.99 5.1M
2023-11-01 18.14 18.39 17.94 18.19 7.3M
2023-10-31 18.31 18.51 17.88 18.03 8.5M
2023-10-30 18.11 18.22 17.79 17.95 7.4M
2023-10-27 17.65 18.20 17.50 18.12 7.5M
2023-10-26 17.88 17.88 17.50 17.71 5.7M
2023-10-25 17.36 17.85 17.33 17.66 10.0M
2023-10-24 17.09 17.27 16.95 17.15 8.0M
2023-10-23 17.02 17.17 16.61 16.72 4.7M
2023-10-20 17.20 17.42 17.05 17.11 4.1M
2023-10-19 17.23 17.51 17.16 17.18 3.8M
2023-10-18 17.55 17.55 17.30 17.40 5.4M
2023-10-17 17.52 17.66 17.33 17.65 4.3M
2023-10-16 17.41 17.84 17.40 17.52 7.5M
2023-10-13 17.42 17.45 17.22 17.33 4.7M
2023-10-12 17.50 17.63 17.28 17.50 6.7M
2023-10-11 17.50 17.79 17.39 17.52 7.4M
2023-10-10 17.94 17.94 17.41 17.64 8.1M
2023-10-09 18.86 18.95 17.58 17.81 19.7M
2023-09-28 18.87 19.10 18.70 18.94 6.2M
2023-09-27 18.71 19.27 18.71 18.93 8.9M
2023-09-26 18.80 19.06 18.76 18.80 6.9M
2023-09-25 18.79 19.02 18.56 18.79 7.3M
2023-09-22 18.90 19.03 18.67 18.78 7.6M
2023-09-21 18.83 19.10 18.75 18.97 6.7M
2023-09-20 18.91 19.08 18.80 18.92 4.9M
2023-09-19 19.17 19.21 18.80 18.99 5.6M
2023-09-18 18.90 19.32 18.76 19.11 6.9M
2023-09-15 19.30 19.35 18.78 18.92 9.0M
2023-09-14 19.05 19.08 18.77 19.02 6.6M
2023-09-13 19.18 19.21 18.76 19.01 7.4M
2023-09-12 19.25 19.31 19.00 19.05 7.5M
2023-09-11 19.74 19.80 19.05 19.26 10.9M
2023-09-08 19.76 19.98 19.49 19.60 8.6M
2023-09-07 20.42 20.73 19.83 19.91 8.9M
2023-09-06 20.60 20.68 20.20 20.47 9.4M
2023-09-05 20.66 21.09 20.45 20.68 16.2M
2023-09-04 20.51 21.20 20.35 20.66 26.4M
2023-09-01 19.50 20.42 19.42 20.00 20.2M
2023-08-31 19.53 19.56 18.50 19.04 22.9M
2023-08-30 18.45 19.33 18.38 19.19 17.5M
2023-08-29 18.20 18.46 17.90 18.33 9.6M
2023-08-28 18.45 18.65 17.60 18.21 17.5M
2023-08-25 17.18 17.74 16.98 17.34 8.3M
2023-08-24 17.37 17.48 17.13 17.27 4.7M
2023-08-23 17.88 17.88 17.32 17.34 5.1M
2023-08-22 18.05 18.19 17.52 17.75 8.4M
2023-08-21 18.33 18.71 17.98 18.06 6.3M
2023-08-18 18.70 18.84 18.40 18.40 4.7M
2023-08-17 18.00 18.88 17.89 18.76 11.9M
2023-08-16 17.95 18.50 17.72 18.16 7.7M
2023-08-15 17.97 18.28 17.72 17.92 6.9M
2023-08-14 17.60 17.95 17.17 17.90 8.5M
2023-08-11 18.09 18.23 17.60 17.80 4.7M
2023-08-10 18.15 18.28 17.88 18.12 3.9M
2023-08-09 18.30 18.49 18.08 18.17 4.5M
2023-08-08 18.45 18.70 18.22 18.41 4.5M
2023-08-07 18.79 18.79 18.38 18.51 7.5M
2023-08-04 19.20 19.59 18.86 18.95 11.0M
2023-08-03 18.65 19.02 18.40 18.86 10.1M
2023-08-02 18.89 19.28 18.63 18.81 7.2M
2023-08-01 19.02 19.35 18.63 18.77 15.1M
2023-07-31 18.91 19.56 18.70 19.18 28.0M
2023-07-28 17.56 18.45 17.41 18.35 19.7M
2023-07-27 17.68 17.80 17.34 17.39 10.4M
2023-07-26 18.03 18.16 17.72 17.82 11.5M
2023-07-25 16.99 18.00 16.98 17.96 31.3M
2023-07-24 17.11 17.15 16.33 16.58 14.7M
2023-07-21 17.17 17.20 16.90 16.99 8.0M
2023-07-20 16.80 17.50 16.77 17.18 21.2M
2023-07-19 16.48 16.95 16.42 16.84 13.2M
2023-07-18 16.25 16.52 16.16 16.46 6.2M
2023-07-17 16.51 16.51 16.20 16.31 3.9M
2023-07-14 16.50 16.53 16.31 16.44 7.0M
2023-07-13 16.48 16.67 16.46 16.50 6.7M
2023-07-12 16.66 16.78 16.45 16.47 8.7M
2023-07-11 16.88 17.25 16.46 16.56 11.1M
2023-07-10 16.78 16.94 16.67 16.83 7.4M
2023-07-07 16.70 17.17 16.60 16.82 10.2M
2023-07-06 16.87 17.16 16.42 16.73 17.0M
2023-07-05 17.32 17.63 17.01 17.07 12.1M
2023-07-04 17.30 17.57 17.06 17.53 15.5M
2023-07-03 17.30 17.64 17.07 17.48 22.5M
2023-06-30 17.99 18.30 17.21 17.42 31.0M
2023-06-29 18.30 18.30 17.32 17.54 22.6M
2023-06-28 18.51 18.51 18.04 18.33 19.9M
2023-06-27 17.00 18.59 16.85 18.59 21.2M
2023-06-26 16.67 17.35 16.57 16.90 9.6M
2023-06-21 17.28 17.41 16.76 16.85 7.4M
2023-06-20 17.70 17.80 17.24 17.29 9.5M
2023-06-19 18.25 18.25 17.51 17.60 15.1M
2023-06-16 17.96 18.60 17.96 18.15 11.5M
2023-06-15 17.77 18.11 17.66 17.99 9.7M
2023-06-14 17.97 18.23 17.64 17.75 9.6M
2023-06-13 17.89 18.50 17.64 17.83 11.3M
2023-06-12 16.99 18.19 16.71 17.90 16.7M
2023-06-09 17.20 17.37 16.97 17.06 11.2M
2023-06-08 16.57 17.49 16.47 17.25 15.5M
2023-06-07 16.94 17.19 16.50 16.62 12.9M
2023-06-06 16.16 17.26 16.05 16.84 19.0M
2023-06-05 16.46 16.46 15.94 16.17 10.4M
2023-06-02 15.46 16.74 15.41 16.48 18.2M
2023-06-01 15.61 15.81 15.30 15.48 13.2M
2023-05-31 16.02 16.11 15.44 15.62 15.3M
2023-05-30 16.46 16.75 15.93 16.17 12.7M
2023-05-29 16.46 16.85 16.45 16.54 6.7M
2023-05-26 16.50 16.59 16.26 16.46 3.1M
2023-05-25 16.51 16.60 16.27 16.47 5.9M
2023-05-24 16.76 16.79 16.40 16.52 5.6M
2023-05-23 17.01 17.14 16.73 16.83 6.9M
2023-05-22 16.87 17.19 16.60 17.15 6.5M
2023-05-19 16.76 17.09 16.46 16.92 6.3M
2023-05-18 17.12 17.14 16.62 16.76 8.4M
2023-05-17 17.26 17.48 17.03 17.13 6.5M
2023-05-16 17.79 17.79 17.15 17.25 7.7M
2023-05-15 17.80 18.30 17.56 18.23 11.3M
2023-05-12 17.59 18.50 17.52 17.74 12.6M
2023-05-11 17.94 18.18 17.62 17.68 8.1M
2023-05-10 17.85 18.35 17.74 17.92 8.1M
2023-05-09 18.30 18.66 17.82 17.85 14.7M
2023-05-08 18.50 18.69 17.71 18.22 12.1M
2023-05-05 18.57 18.95 18.30 18.71 16.7M
2023-05-04 18.81 18.82 17.91 18.35 14.5M
2023-04-28 19.33 19.87 18.66 18.92 17.1M
2023-04-27 19.07 20.12 18.95 19.78 9.2M
2023-04-26 18.92 19.38 18.45 19.17 8.6M
2023-04-25 19.50 19.58 18.52 19.02 12.1M
2023-04-24 20.21 20.24 19.42 19.60 13.6M
2023-04-21 20.36 21.19 20.07 20.14 11.0M
2023-04-20 20.38 20.66 19.98 20.24 9.5M
2023-04-19 20.72 20.89 20.05 20.30 10.0M
2023-04-18 20.39 21.19 20.13 20.72 11.3M
2023-04-17 20.20 20.58 20.15 20.40 7.7M
2023-04-14 20.37 20.62 20.10 20.11 6.7M
2023-04-13 20.48 20.55 19.96 20.25 7.7M
2023-04-12 20.89 21.08 20.36 20.48 8.5M
2023-04-11 20.87 21.65 20.71 20.89 13.3M
2023-04-10 21.44 21.72 20.53 20.88 10.5M
2023-04-07 20.09 21.30 20.02 20.80 9.9M
2023-04-06 20.00 20.35 19.81 20.18 6.9M
2023-04-04 20.45 20.74 19.67 20.10 11.1M
2023-04-03 19.53 20.88 19.50 20.56 13.6M
2023-03-31 19.64 19.90 19.47 19.50 8.9M
2023-03-30 19.07 20.00 18.80 19.90 11.7M
2023-03-29 19.64 19.64 18.67 18.96 14.8M
2023-03-28 19.68 19.74 19.30 19.48 5.9M
2023-03-27 20.33 20.33 19.54 19.68 9.7M
2023-03-24 20.36 20.50 20.05 20.33 4.6M
2023-03-23 20.06 20.57 20.05 20.44 6.5M
2023-03-22 20.66 21.26 20.12 20.25 9.4M
2023-03-21 19.44 20.70 19.35 20.48 14.2M
2023-03-20 19.68 19.79 19.00 19.47 13.7M
2023-03-17 20.00 20.40 19.49 19.55 11.4M
2023-03-16 20.05 20.45 19.75 19.96 8.7M
2023-03-15 19.67 20.08 19.55 19.88 10.2M
2023-03-14 20.31 20.31 19.51 19.62 9.6M
2023-03-13 20.37 20.53 20.00 20.38 7.3M
2023-03-10 20.90 20.90 20.24 20.27 9.7M
2023-03-09 21.31 21.36 20.85 20.94 9.5M
2023-03-08 21.27 21.65 21.10 21.32 7.0M
2023-03-07 21.73 21.73 21.29 21.37 7.3M
2023-03-06 22.51 22.51 21.65 21.73 15.4M
2023-03-03 23.22 23.45 22.48 22.71 7.8M
2023-03-02 23.20 23.80 22.92 23.45 8.9M
2023-03-01 22.56 23.42 22.28 23.34 12.1M
2023-02-28 22.29 22.52 22.01 22.47 6.5M
2023-02-27 22.44 22.72 21.90 22.35 10.3M
2023-02-24 22.75 22.77 22.30 22.46 6.9M
2023-02-23 22.97 23.54 22.44 22.81 11.9M
2023-02-22 22.37 23.35 22.04 23.16 20.2M
2023-02-21 22.69 22.86 22.09 22.49 16.5M
2023-02-20 20.61 22.72 20.58 22.72 26.8M
2023-02-17 20.80 21.26 20.57 20.65 7.1M
2023-02-16 21.02 21.25 20.35 20.57 7.6M
2023-02-15 21.44 21.53 20.88 20.99 8.8M
2023-02-14 21.45 21.96 21.21 21.27 16.2M
2023-02-13 20.36 21.49 20.30 21.46 20.1M
2023-02-10 20.20 20.77 20.20 20.57 7.8M
2023-02-09 20.40 20.50 20.03 20.27 8.0M
2023-02-08 20.60 20.65 20.02 20.32 7.9M
2023-02-07 20.45 20.75 20.15 20.59 13.8M
2023-02-06 20.34 20.41 20.00 20.25 8.1M
2023-02-03 20.50 20.60 20.00 20.50 10.1M
2023-02-02 20.51 20.66 20.20 20.47 9.6M
2023-02-01 20.80 21.10 20.28 20.65 11.6M
2023-01-31 21.02 21.14 20.50 20.94 11.4M
2023-01-30 21.18 21.40 20.80 20.94 11.1M
2023-01-20 21.05 21.27 20.75 20.85 7.1M
2023-01-19 21.13 21.25 20.76 21.08 7.8M
2023-01-18 21.40 21.63 20.70 21.14 14.7M
2023-01-17 21.67 21.85 21.25 21.41 9.9M
2023-01-16 21.60 21.96 21.26 21.65 9.9M
2023-01-13 20.93 21.98 20.67 21.60 15.1M
2023-01-12 20.77 20.95 20.55 20.82 6.7M
2023-01-11 20.63 21.36 20.37 20.90 11.1M
2023-01-10 20.60 21.13 20.42 20.70 11.0M
2023-01-09 20.38 20.85 19.81 20.75 23.3M
2023-01-06 19.40 20.60 19.30 20.35 31.1M
2023-01-05 18.58 19.08 18.35 19.00 11.9M
2023-01-04 17.67 19.00 17.67 18.66 15.2M
2023-01-03 18.14 18.40 17.69 17.81 11.1M