Sz Zhenye A

000006
🏛️ china →
9.51
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
2021-12-31 4.39 4.49 4.37 4.46 12.3M
2021-12-30 4.39 4.40 4.37 4.38 7.6M
2021-12-29 4.38 4.42 4.35 4.39 6.2M
2021-12-28 4.43 4.46 4.35 4.38 8.9M
2021-12-27 4.38 4.46 4.37 4.43 9.5M
2021-12-24 4.42 4.44 4.35 4.38 10.4M
2021-12-23 4.52 4.54 4.41 4.42 17.6M
2021-12-22 4.58 4.71 4.49 4.51 38.6M
2021-12-21 4.41 4.80 4.39 4.72 53.6M
2021-12-20 4.29 4.47 4.29 4.38 23.2M
2021-12-17 4.28 4.34 4.26 4.30 9.7M
2021-12-16 4.26 4.29 4.24 4.28 7.8M
2021-12-15 4.23 4.33 4.22 4.27 11.3M
2021-12-14 4.25 4.26 4.20 4.23 7.9M
2021-12-13 4.29 4.31 4.25 4.27 7.4M
2021-12-10 4.25 4.31 4.23 4.29 10.7M
2021-12-09 4.20 4.29 4.20 4.27 13.2M
2021-12-08 4.25 4.26 4.18 4.22 7.8M
2021-12-07 4.21 4.25 4.17 4.24 13.3M
2021-12-06 4.20 4.23 4.15 4.16 7.9M
2021-12-03 4.18 4.21 4.15 4.19 5.0M
2021-12-02 4.15 4.19 4.14 4.17 5.3M
2021-12-01 4.11 4.17 4.10 4.16 6.1M
2021-11-30 4.09 4.13 4.09 4.10 4.6M
2021-11-29 4.09 4.11 4.07 4.09 4.6M
2021-11-26 4.16 4.18 4.11 4.13 5.0M
2021-11-25 4.20 4.24 4.16 4.18 5.8M
2021-11-24 4.16 4.21 4.15 4.20 5.3M
2021-11-23 4.13 4.17 4.13 4.17 4.4M
2021-11-22 4.18 4.19 4.12 4.13 4.8M
2021-11-19 4.12 4.19 4.09 4.18 5.1M
2021-11-18 4.17 4.17 4.11 4.12 5.0M
2021-11-17 4.16 4.18 4.14 4.17 2.9M
2021-11-16 4.21 4.22 4.16 4.16 4.1M
2021-11-15 4.20 4.23 4.17 4.20 3.7M
2021-11-12 4.23 4.27 4.18 4.21 7.2M
2021-11-11 4.16 4.30 4.13 4.28 12.0M
2021-11-10 4.09 4.16 4.07 4.15 5.5M
2021-11-09 4.09 4.10 4.07 4.09 2.2M
2021-11-08 4.09 4.10 4.06 4.09 3.3M
2021-11-05 4.10 4.12 4.07 4.09 3.6M
2021-11-04 4.13 4.14 4.07 4.12 3.5M
2021-11-03 4.08 4.13 4.06 4.12 3.3M
2021-11-02 4.16 4.17 4.05 4.08 6.0M
2021-11-01 4.18 4.19 4.14 4.16 3.5M
2021-10-29 4.08 4.17 4.07 4.17 3.8M
2021-10-28 4.13 4.16 4.06 4.08 4.5M
2021-10-27 4.22 4.23 4.13 4.15 5.1M
2021-10-26 4.25 4.28 4.22 4.23 4.3M
2021-10-25 4.39 4.39 4.21 4.27 12.6M
2021-10-22 4.45 4.55 4.44 4.45 10.4M
2021-10-21 4.44 4.48 4.41 4.45 6.3M
2021-10-20 4.44 4.45 4.41 4.41 3.9M
2021-10-19 4.43 4.45 4.40 4.44 3.4M
2021-10-18 4.46 4.46 4.40 4.43 6.3M
2021-10-15 4.49 4.49 4.44 4.44 4.4M
2021-10-14 4.50 4.51 4.46 4.49 3.2M
2021-10-13 4.52 4.53 4.46 4.50 5.0M
2021-10-12 4.55 4.60 4.51 4.52 8.4M
2021-10-11 4.56 4.64 4.53 4.57 6.5M
2021-10-08 4.54 4.62 4.53 4.58 8.5M
2021-09-30 4.48 4.53 4.45 4.49 5.6M
2021-09-29 4.46 4.54 4.44 4.44 6.7M
2021-09-28 4.45 4.55 4.45 4.50 9.5M
2021-09-27 4.56 4.56 4.43 4.44 9.5M
2021-09-24 4.68 4.70 4.54 4.55 8.1M
2021-09-23 4.56 4.75 4.56 4.69 12.3M
2021-09-22 4.46 4.59 4.45 4.57 6.0M
2021-09-17 4.60 4.61 4.51 4.55 6.7M
2021-09-16 4.69 4.73 4.59 4.59 9.3M
2021-09-15 4.73 4.75 4.62 4.68 9.2M
2021-09-14 4.84 4.89 4.69 4.71 12.8M
2021-09-13 4.77 4.85 4.74 4.85 11.8M
2021-09-10 4.83 4.88 4.76 4.77 11.4M
2021-09-09 4.83 4.85 4.77 4.83 10.9M
2021-09-08 4.73 4.82 4.70 4.80 14.9M
2021-09-07 4.83 4.85 4.73 4.75 15.8M
2021-09-06 4.67 4.73 4.67 4.71 8.5M
2021-09-03 4.64 4.71 4.64 4.68 10.0M
2021-09-02 4.62 4.69 4.59 4.67 12.4M
2021-09-01 4.54 4.64 4.51 4.62 15.0M
2021-08-31 4.46 4.53 4.45 4.53 7.0M
2021-08-30 4.55 4.55 4.44 4.50 11.1M
2021-08-27 4.63 4.65 4.52 4.55 11.3M
2021-08-26 4.64 4.72 4.60 4.67 10.7M
2021-08-25 4.61 4.64 4.60 4.64 4.8M
2021-08-24 4.64 4.66 4.60 4.63 5.7M
2021-08-23 4.57 4.66 4.57 4.62 5.9M
2021-08-20 4.56 4.58 4.52 4.57 6.3M
2021-08-19 4.61 4.63 4.55 4.56 5.3M
2021-08-18 4.57 4.63 4.55 4.62 4.9M
2021-08-17 4.65 4.69 4.57 4.58 6.6M
2021-08-16 4.60 4.71 4.60 4.67 5.8M
2021-08-13 4.66 4.66 4.59 4.64 5.4M
2021-08-12 4.67 4.72 4.64 4.64 5.8M
2021-08-11 4.60 4.77 4.59 4.69 12.6M
2021-08-10 4.59 4.62 4.55 4.60 4.5M
2021-08-09 4.54 4.68 4.50 4.60 10.0M
2021-08-06 4.55 4.56 4.44 4.54 6.3M
2021-08-05 4.47 4.70 4.45 4.57 10.7M
2021-08-04 4.45 4.47 4.43 4.47 4.4M
2021-08-03 4.44 4.49 4.42 4.44 5.1M
2021-08-02 4.42 4.48 4.34 4.46 7.9M
2021-07-30 4.41 4.44 4.36 4.42 5.5M
2021-07-29 4.43 4.45 4.40 4.43 5.2M
2021-07-28 4.48 4.51 4.39 4.42 7.8M
2021-07-27 4.55 4.58 4.49 4.50 5.9M
2021-07-26 4.70 4.70 4.53 4.56 9.3M
2021-07-23 4.70 4.72 4.64 4.70 7.9M
2021-07-22 4.64 4.76 4.62 4.73 9.7M
2021-07-21 4.66 4.69 4.62 4.63 6.8M
2021-07-20 4.68 4.70 4.64 4.67 6.8M
2021-07-19 4.76 4.77 4.68 4.70 6.9M
2021-07-16 4.79 4.84 4.76 4.77 6.7M
2021-07-15 4.79 4.81 4.75 4.78 5.6M
2021-07-14 4.87 4.88 4.77 4.80 8.7M
2021-07-13 4.82 4.88 4.80 4.86 7.6M
2021-07-12 4.84 4.89 4.81 4.83 8.3M
2021-07-09 4.76 4.80 4.73 4.80 5.5M
2021-07-08 4.86 4.86 4.76 4.77 8.9M
2021-07-07 4.89 4.90 4.82 4.86 7.7M
2021-07-06 4.91 4.92 4.85 4.88 8.5M
2021-07-05 4.91 4.94 4.87 4.90 5.1M
2021-07-02 4.99 5.01 4.90 4.93 6.6M
2021-07-01 5.02 5.04 4.98 5.00 5.3M
2021-06-30 5.05 5.05 4.99 5.01 4.6M
2021-06-29 5.01 5.07 5.00 5.04 5.7M
2021-06-28 5.01 5.07 5.00 5.02 5.5M
2021-06-25 5.04 5.04 5.00 5.02 6.4M
2021-06-24 5.04 5.05 5.00 5.03 4.5M
2021-06-23 5.08 5.09 5.01 5.04 7.1M
2021-06-22 5.24 5.29 5.21 5.25 7.8M
2021-06-21 5.20 5.26 5.20 5.24 5.0M
2021-06-18 5.19 5.26 5.17 5.24 6.8M
2021-06-17 5.16 5.21 5.15 5.18 5.4M
2021-06-16 5.16 5.18 5.13 5.15 3.8M
2021-06-15 5.17 5.19 5.12 5.15 5.2M
2021-06-11 5.20 5.21 5.15 5.17 6.4M
2021-06-10 5.20 5.22 5.19 5.20 5.4M
2021-06-09 5.21 5.23 5.19 5.22 4.3M
2021-06-08 5.26 5.26 5.19 5.19 6.1M
2021-06-07 5.28 5.29 5.22 5.22 5.7M
2021-06-04 5.28 5.31 5.24 5.25 8.8M
2021-06-03 5.25 5.35 5.23 5.30 11.9M
2021-06-02 5.29 5.29 5.22 5.24 5.8M
2021-06-01 5.28 5.29 5.23 5.28 6.0M
2021-05-31 5.31 5.31 5.25 5.26 5.7M
2021-05-28 5.31 5.33 5.27 5.29 7.8M
2021-05-27 5.30 5.33 5.28 5.31 6.4M
2021-05-26 5.25 5.33 5.24 5.30 8.4M
2021-05-25 5.23 5.27 5.19 5.26 7.6M
2021-05-24 5.30 5.31 5.21 5.23 9.7M
2021-05-21 5.29 5.32 5.28 5.30 3.9M
2021-05-20 5.36 5.36 5.29 5.29 7.8M
2021-05-19 5.41 5.42 5.34 5.36 7.2M
2021-05-18 5.37 5.44 5.36 5.42 5.7M
2021-05-17 5.46 5.49 5.38 5.38 9.3M
2021-05-14 5.36 5.47 5.36 5.46 12.8M
2021-05-13 5.35 5.48 5.34 5.37 9.2M
2021-05-12 5.40 5.42 5.35 5.39 6.0M
2021-05-11 5.35 5.44 5.30 5.44 7.7M
2021-05-10 5.40 5.42 5.33 5.35 7.2M
2021-05-07 5.43 5.47 5.38 5.40 6.9M
2021-05-06 5.40 5.47 5.35 5.44 9.4M
2021-04-30 5.35 5.42 5.31 5.39 12.5M
2021-04-29 5.31 5.35 5.26 5.31 4.9M
2021-04-28 5.28 5.32 5.26 5.30 6.3M
2021-04-27 5.33 5.35 5.26 5.27 5.6M
2021-04-26 5.39 5.43 5.31 5.33 11.7M
2021-04-23 5.52 5.54 5.36 5.37 11.9M
2021-04-22 5.57 5.63 5.51 5.52 10.1M
2021-04-21 5.53 5.62 5.44 5.54 10.5M
2021-04-20 5.51 5.61 5.47 5.53 12.3M
2021-04-19 5.54 5.54 5.45 5.49 9.6M
2021-04-16 5.38 5.53 5.37 5.50 14.3M
2021-04-15 5.32 5.44 5.31 5.40 10.3M
2021-04-14 5.28 5.35 5.26 5.34 4.4M
2021-04-13 5.37 5.39 5.27 5.28 5.8M
2021-04-12 5.30 5.42 5.24 5.32 6.6M
2021-04-09 5.33 5.36 5.26 5.32 6.0M
2021-04-08 5.45 5.47 5.33 5.33 8.6M
2021-04-07 5.41 5.49 5.38 5.47 8.2M
2021-04-06 5.40 5.46 5.35 5.41 6.5M
2021-04-02 5.42 5.43 5.36 5.39 5.4M
2021-04-01 5.37 5.45 5.33 5.42 7.9M
2021-03-31 5.41 5.41 5.35 5.38 5.9M
2021-03-30 5.42 5.44 5.35 5.40 7.4M
2021-03-29 5.33 5.48 5.28 5.44 11.8M
2021-03-26 5.27 5.34 5.25 5.32 6.9M
2021-03-25 5.28 5.30 5.24 5.24 4.9M
2021-03-24 5.28 5.33 5.26 5.27 6.3M
2021-03-23 5.37 5.37 5.27 5.28 9.5M
2021-03-22 5.33 5.41 5.30 5.39 8.5M
2021-03-19 5.34 5.40 5.27 5.36 12.5M
2021-03-18 5.53 5.54 5.35 5.36 22.8M
2021-03-17 5.41 5.75 5.38 5.59 35.7M
2021-03-16 5.29 5.44 5.24 5.44 20.9M
2021-03-15 5.19 5.35 5.17 5.29 16.0M
2021-03-12 5.13 5.20 5.06 5.17 9.0M
2021-03-11 5.00 5.15 5.00 5.12 8.2M
2021-03-10 5.09 5.13 5.00 5.00 7.2M
2021-03-09 5.18 5.24 4.97 5.10 11.5M
2021-03-08 5.20 5.25 5.15 5.15 7.8M
2021-03-05 5.13 5.19 5.10 5.18 7.7M
2021-03-04 5.16 5.22 5.14 5.15 7.4M
2021-03-03 5.11 5.18 5.08 5.17 6.5M
2021-03-02 5.20 5.27 5.10 5.12 10.2M
2021-03-01 5.16 5.23 5.14 5.19 6.4M
2021-02-26 5.29 5.30 5.16 5.16 16.4M
2021-02-25 5.21 5.56 5.16 5.39 32.4M
2021-02-24 5.10 5.23 5.10 5.21 10.5M
2021-02-23 5.20 5.24 5.09 5.10 8.3M
2021-02-22 5.13 5.34 5.13 5.20 14.7M
2021-02-19 4.97 5.15 4.95 5.13 9.6M
2021-02-18 4.88 5.02 4.88 4.98 7.1M
2021-02-10 4.83 4.87 4.82 4.85 3.9M
2021-02-09 4.79 4.85 4.79 4.84 4.4M
2021-02-08 4.79 4.92 4.77 4.81 5.0M
2021-02-05 4.71 4.86 4.71 4.80 5.3M
2021-02-04 4.87 4.88 4.70 4.74 5.4M
2021-02-03 4.95 4.99 4.85 4.86 4.2M
2021-02-02 4.92 5.04 4.86 4.96 4.5M
2021-02-01 4.85 4.95 4.84 4.93 4.8M
2021-01-29 5.05 5.08 4.81 4.86 11.5M
2021-01-28 5.03 5.08 5.02 5.04 4.3M
2021-01-27 5.08 5.16 5.06 5.08 5.0M
2021-01-26 5.09 5.15 5.05 5.07 4.5M
2021-01-25 5.15 5.19 5.07 5.08 7.3M
2021-01-22 5.33 5.33 5.16 5.17 9.1M
2021-01-21 5.31 5.37 5.29 5.33 5.5M
2021-01-20 5.42 5.46 5.31 5.34 8.6M
2021-01-19 5.33 5.56 5.27 5.46 15.4M
2021-01-18 5.25 5.40 5.25 5.34 9.0M
2021-01-15 5.27 5.36 5.24 5.29 8.2M
2021-01-14 5.10 5.37 5.10 5.32 16.2M
2021-01-13 5.13 5.17 5.02 5.08 9.5M
2021-01-12 5.14 5.19 5.10 5.14 6.6M
2021-01-11 5.22 5.29 5.15 5.16 7.8M
2021-01-08 5.21 5.30 5.08 5.23 9.1M
2021-01-07 5.37 5.45 5.21 5.22 10.8M
2021-01-06 5.42 5.45 5.36 5.38 7.2M
2021-01-05 5.50 5.52 5.39 5.44 8.5M
2021-01-04 5.64 5.64 5.50 5.52 8.1M