Wanxiang Doneed

600371
🏛️ china →
8.92
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
2022-12-30 13.92 14.30 13.61 14.16 22.4M
2022-12-29 14.09 14.24 13.60 13.81 24.2M
2022-12-28 13.70 14.45 13.53 13.95 44.4M
2022-12-27 12.63 13.84 12.33 13.84 38.4M
2022-12-26 13.07 13.23 12.39 12.58 17.2M
2022-12-23 12.90 13.18 12.61 12.71 8.8M
2022-12-22 13.05 13.28 12.92 13.00 8.2M
2022-12-21 12.74 13.25 12.71 13.00 7.5M
2022-12-20 13.24 13.30 12.81 12.90 9.0M
2022-12-19 13.43 13.47 12.84 13.20 16.8M
2022-12-16 13.67 13.87 13.39 13.62 20.2M
2022-12-15 13.17 14.37 13.05 13.92 32.3M
2022-12-14 13.17 13.22 12.99 13.16 8.1M
2022-12-13 13.12 13.39 13.09 13.30 9.8M
2022-12-12 13.14 13.39 13.06 13.21 10.3M
2022-12-09 13.33 13.35 12.91 13.18 9.6M
2022-12-08 13.52 13.59 13.10 13.22 13.1M
2022-12-07 13.32 13.66 13.25 13.53 16.6M
2022-12-06 13.40 14.02 13.22 13.45 28.0M
2022-12-05 12.70 13.92 12.69 13.40 31.8M
2022-12-02 12.62 12.84 12.53 12.65 8.3M
2022-12-01 12.51 12.72 12.45 12.63 9.6M
2022-11-30 12.43 12.85 12.40 12.48 13.9M
2022-11-29 12.13 12.49 12.13 12.35 9.6M
2022-11-28 11.70 12.46 11.67 12.20 9.6M
2022-11-25 11.90 11.98 11.80 11.88 2.8M
2022-11-24 11.75 11.95 11.73 11.88 4.3M
2022-11-23 11.90 11.90 11.59 11.73 4.1M
2022-11-22 12.12 12.13 11.73 11.81 5.6M
2022-11-21 12.04 12.12 11.80 12.09 4.9M
2022-11-18 12.32 12.32 12.00 12.09 5.4M
2022-11-17 12.28 12.30 12.10 12.24 4.5M
2022-11-16 12.29 12.41 12.21 12.32 6.9M
2022-11-15 12.14 12.27 12.09 12.26 5.0M
2022-11-14 12.25 12.32 12.04 12.13 4.0M
2022-11-11 12.30 12.39 12.18 12.23 6.0M
2022-11-10 12.09 12.37 12.07 12.19 4.5M
2022-11-09 12.09 12.21 12.09 12.12 4.0M
2022-11-08 12.28 12.34 12.06 12.15 4.0M
2022-11-07 12.07 12.35 12.03 12.30 6.1M
2022-11-04 12.02 12.20 11.91 12.13 5.7M
2022-11-03 11.90 12.26 11.75 12.09 5.9M
2022-11-02 11.77 12.07 11.77 11.97 6.1M
2022-11-01 11.50 11.88 11.47 11.84 6.5M
2022-10-31 11.28 11.78 11.27 11.54 7.1M
2022-10-28 11.91 11.92 11.13 11.14 7.9M
2022-10-27 11.77 12.06 11.70 11.97 5.9M
2022-10-26 11.70 11.91 11.67 11.81 4.6M
2022-10-25 11.68 11.70 11.35 11.67 4.2M
2022-10-24 11.85 12.10 11.61 11.70 4.7M
2022-10-21 11.92 12.03 11.80 11.88 2.8M
2022-10-20 12.03 12.06 11.86 11.89 4.3M
2022-10-19 12.18 12.31 11.98 12.00 4.4M
2022-10-18 12.35 12.41 12.17 12.26 4.6M
2022-10-17 12.11 12.40 12.09 12.31 5.3M
2022-10-14 12.09 12.22 12.03 12.16 5.5M
2022-10-13 11.77 12.39 11.66 12.13 8.5M
2022-10-12 11.47 11.93 11.47 11.88 7.2M
2022-10-11 11.35 11.48 11.21 11.47 3.8M
2022-10-10 11.38 11.62 11.10 11.23 4.0M
2022-09-30 11.35 11.44 11.25 11.36 2.5M
2022-09-29 11.46 11.55 11.20 11.34 3.6M
2022-09-28 11.80 11.81 11.32 11.33 5.4M
2022-09-27 11.60 11.84 11.47 11.84 5.0M
2022-09-26 12.40 12.48 11.61 11.69 9.4M
2022-09-23 12.89 12.95 12.60 12.60 5.0M
2022-09-22 12.71 13.15 12.71 12.98 5.8M
2022-09-21 12.63 12.94 12.52 12.88 4.6M
2022-09-20 12.64 12.82 12.58 12.67 3.6M
2022-09-19 12.74 12.92 12.46 12.60 5.0M
2022-09-16 13.15 13.31 12.80 12.81 6.1M
2022-09-15 13.46 13.48 12.98 13.18 7.1M
2022-09-14 13.50 13.69 13.34 13.41 6.6M
2022-09-13 13.74 14.09 13.73 13.76 8.1M
2022-09-09 13.81 13.86 13.46 13.68 6.3M
2022-09-08 14.25 14.34 13.72 13.81 11.8M
2022-09-07 14.25 14.50 14.16 14.34 10.8M
2022-09-06 14.00 14.50 13.88 14.38 15.0M
2022-09-05 14.10 14.25 13.72 13.94 9.7M
2022-09-02 13.76 14.20 13.61 14.20 13.6M
2022-09-01 13.15 14.25 13.15 13.85 18.7M
2022-08-31 13.75 13.95 13.08 13.22 14.8M
2022-08-30 14.08 14.26 13.77 13.87 11.8M
2022-08-29 14.08 14.40 13.91 14.23 12.0M
2022-08-26 14.05 14.38 13.75 14.25 16.3M
2022-08-25 14.27 14.36 13.94 14.07 17.3M
2022-08-24 14.20 15.08 14.08 14.38 28.6M
2022-08-23 13.88 14.50 13.72 14.38 19.1M
2022-08-22 14.35 14.82 14.12 14.18 22.4M
2022-08-19 14.01 14.52 13.91 14.13 21.4M
2022-08-18 13.96 14.09 13.77 14.02 13.1M
2022-08-17 13.54 14.52 13.43 14.09 24.9M
2022-08-16 13.30 13.60 13.22 13.53 9.6M
2022-08-15 13.59 13.72 13.35 13.40 10.2M
2022-08-12 13.28 13.43 13.23 13.33 7.0M
2022-08-11 13.27 13.31 13.14 13.27 7.2M
2022-08-10 13.11 13.21 13.08 13.17 5.6M
2022-08-09 13.31 13.33 13.08 13.16 7.8M
2022-08-08 13.38 13.47 13.20 13.36 8.7M
2022-08-05 13.28 13.50 13.11 13.45 12.4M
2022-08-04 13.28 13.30 13.04 13.22 10.3M
2022-08-03 12.79 13.40 12.65 13.36 18.0M
2022-08-02 12.63 13.09 12.41 13.00 15.0M
2022-08-01 12.95 12.96 12.61 12.73 7.1M
2022-07-29 12.87 13.19 12.85 13.03 8.8M
2022-07-28 12.98 13.11 12.84 12.89 5.2M
2022-07-27 12.85 13.15 12.84 12.98 6.6M
2022-07-26 12.70 12.90 12.62 12.90 4.5M
2022-07-25 12.73 12.83 12.60 12.68 3.6M
2022-07-22 12.92 13.07 12.55 12.73 6.6M
2022-07-21 13.18 13.18 12.92 12.92 6.1M
2022-07-20 13.04 13.28 12.91 13.21 8.8M
2022-07-19 12.81 13.05 12.72 13.03 6.8M
2022-07-18 12.58 12.82 12.57 12.80 7.9M
2022-07-15 12.93 13.02 12.52 12.54 6.9M
2022-07-14 13.16 13.16 12.87 12.93 4.7M
2022-07-13 12.74 13.16 12.74 13.16 6.3M
2022-07-12 13.18 13.19 12.85 12.89 6.1M
2022-07-11 13.11 13.33 13.00 13.31 6.7M
2022-07-08 13.25 13.31 13.06 13.13 5.4M
2022-07-07 12.88 13.45 12.76 13.23 9.8M
2022-07-06 13.32 13.36 12.73 12.88 11.8M
2022-07-05 13.78 13.86 13.32 13.48 10.5M
2022-07-04 13.58 13.79 13.51 13.79 13.8M
2022-07-01 13.40 13.68 13.37 13.49 10.3M
2022-06-30 13.09 13.42 13.02 13.35 8.1M
2022-06-29 13.50 13.61 13.11 13.11 9.4M
2022-06-28 13.60 13.66 13.32 13.49 7.5M
2022-06-27 13.50 13.67 13.44 13.59 10.4M
2022-06-24 13.37 13.56 13.28 13.44 7.5M
2022-06-23 13.35 13.41 13.02 13.40 9.6M
2022-06-22 13.54 13.70 13.30 13.40 9.5M
2022-06-21 13.93 13.96 13.23 13.50 13.5M
2022-06-20 14.09 14.13 13.81 13.94 9.5M
2022-06-17 13.95 14.10 13.63 14.07 11.4M
2022-06-16 13.99 14.30 13.92 14.04 12.1M
2022-06-15 14.10 14.18 13.92 13.99 11.3M
2022-06-14 14.21 14.38 13.76 14.30 13.6M
2022-06-13 14.33 14.90 14.18 14.44 18.9M
2022-06-10 14.20 14.54 13.93 14.50 14.0M
2022-06-09 14.28 14.65 14.12 14.43 19.8M
2022-06-08 13.90 14.28 13.86 14.18 15.7M
2022-06-07 15.17 15.25 13.94 14.03 31.4M
2022-06-06 15.13 15.40 14.82 15.20 22.1M
2022-06-02 14.92 15.73 14.76 15.48 25.8M
2022-06-01 15.43 15.53 14.86 15.13 23.7M
2022-05-31 14.83 16.11 14.66 15.72 36.3M
2022-05-30 15.56 15.79 14.91 15.00 26.1M
2022-05-27 15.04 15.55 14.93 15.28 20.9M
2022-05-26 15.23 15.50 14.66 15.15 15.2M
2022-05-25 15.46 15.53 14.97 15.33 19.3M
2022-05-24 16.44 16.60 15.31 15.45 39.5M
2022-05-23 15.55 17.29 15.40 16.62 42.9M
2022-05-20 15.24 16.37 15.05 15.72 25.6M
2022-05-19 14.90 15.80 14.90 15.30 23.2M
2022-05-18 15.06 15.67 14.95 15.24 18.4M
2022-05-17 15.50 15.69 14.90 15.13 26.8M
2022-05-16 15.54 16.40 15.05 15.60 43.7M
2022-05-13 14.74 15.16 14.61 14.98 23.4M
2022-05-12 14.85 15.14 14.25 14.71 26.6M
2022-05-11 15.35 15.50 14.75 14.89 36.8M
2022-05-10 14.86 16.30 14.56 15.91 33.6M
2022-05-09 13.46 15.04 13.46 15.04 24.7M
2022-05-06 13.20 13.98 12.76 13.67 33.2M
2022-05-05 12.00 13.07 11.92 13.07 10.2M
2022-04-29 11.39 11.88 11.39 11.88 9.3M
2022-04-28 11.17 11.30 10.65 10.80 10.6M
2022-04-27 10.97 11.45 10.42 11.40 12.3M
2022-04-26 11.68 11.95 10.96 11.06 12.1M
2022-04-25 12.31 12.65 11.66 11.75 14.4M
2022-04-22 12.96 12.96 12.29 12.66 21.2M
2022-04-21 14.67 15.60 13.57 13.57 32.9M
2022-04-20 14.71 15.99 14.63 15.08 36.8M
2022-04-19 14.36 15.28 14.03 14.95 33.7M
2022-04-18 13.76 14.49 13.70 14.14 22.2M
2022-04-15 14.21 14.45 13.78 13.96 19.3M
2022-04-14 14.02 14.43 13.64 14.38 21.3M
2022-04-13 13.84 14.47 13.55 14.15 25.1M
2022-04-12 13.50 14.06 13.23 13.84 17.3M
2022-04-11 13.02 14.32 12.99 14.02 27.3M
2022-04-08 13.74 13.78 12.80 13.02 13.6M
2022-04-07 14.05 14.37 13.49 13.71 14.3M
2022-04-06 13.80 14.48 13.71 14.22 19.8M
2022-04-01 14.54 14.88 13.63 13.96 22.8M
2022-03-31 13.97 14.46 13.89 14.24 13.9M
2022-03-30 13.89 14.28 13.76 14.03 15.9M
2022-03-29 13.91 14.86 13.71 14.43 23.3M
2022-03-28 14.57 14.80 13.84 14.01 18.3M
2022-03-25 13.69 14.80 13.65 14.29 24.1M
2022-03-24 14.07 14.47 13.83 13.89 18.3M
2022-03-23 13.97 14.20 13.76 14.01 18.3M
2022-03-22 13.94 14.18 13.62 13.97 28.1M
2022-03-21 12.42 13.66 12.42 13.66 15.2M
2022-03-18 12.11 12.55 12.04 12.42 10.2M
2022-03-17 12.04 12.55 11.95 12.25 13.0M
2022-03-16 12.18 12.28 11.33 12.05 14.4M
2022-03-15 13.03 13.25 12.02 12.03 15.4M
2022-03-14 12.85 13.60 12.72 13.05 18.9M
2022-03-11 12.51 13.27 12.34 13.13 23.5M
2022-03-10 12.60 12.65 12.30 12.52 15.4M
2022-03-09 12.88 13.09 11.86 12.68 21.0M
2022-03-08 14.27 14.28 12.88 12.88 26.6M
2022-03-07 15.50 15.50 14.07 14.26 31.4M
2022-03-04 14.84 15.10 14.30 14.78 34.2M
2022-03-03 14.99 15.28 14.33 14.60 51.4M
2022-03-02 13.42 14.58 13.33 14.58 31.8M
2022-03-01 12.92 13.54 12.79 13.25 14.3M
2022-02-28 12.91 13.20 12.79 12.98 11.1M
2022-02-25 12.76 13.06 12.67 12.86 13.4M
2022-02-24 12.81 13.68 12.65 13.20 26.5M
2022-02-23 13.97 14.00 12.50 13.00 28.2M
2022-02-22 13.59 13.85 13.40 13.77 14.6M
2022-02-21 13.37 14.00 13.30 13.76 18.1M
2022-02-18 13.38 13.68 13.34 13.49 13.5M
2022-02-17 13.30 13.66 13.24 13.58 17.9M
2022-02-16 12.95 13.50 12.83 13.50 16.2M
2022-02-15 12.99 13.03 12.72 12.94 8.3M
2022-02-14 13.17 13.33 12.83 13.03 12.1M
2022-02-11 13.22 13.29 13.01 13.19 12.7M
2022-02-10 12.98 13.42 12.88 13.41 17.2M
2022-02-09 12.69 13.38 12.56 13.19 17.1M
2022-02-08 12.57 12.69 12.36 12.68 10.9M
2022-02-07 12.17 12.57 11.90 12.52 10.4M
2022-01-28 11.91 12.07 11.76 12.02 7.3M
2022-01-27 11.77 12.17 11.76 11.85 6.7M
2022-01-26 11.68 11.97 11.63 11.86 6.8M
2022-01-25 12.50 12.50 11.60 11.60 8.0M
2022-01-24 12.24 12.45 12.08 12.29 5.7M
2022-01-21 12.36 12.50 11.90 12.19 9.1M
2022-01-20 12.84 13.20 12.29 12.33 12.3M
2022-01-19 12.54 13.05 12.46 12.79 10.6M
2022-01-18 12.86 12.87 12.30 12.62 13.2M
2022-01-17 13.05 13.22 12.82 12.94 12.0M
2022-01-14 13.15 13.65 12.71 12.82 17.4M
2022-01-13 13.19 13.68 13.02 13.33 16.1M
2022-01-12 12.83 13.34 12.80 13.29 10.8M
2022-01-11 13.03 13.40 12.79 12.90 10.4M
2022-01-10 12.79 13.38 12.75 13.08 13.9M
2022-01-07 13.40 13.58 12.90 12.93 14.5M
2022-01-06 13.09 13.57 13.09 13.43 13.4M
2022-01-05 13.75 14.03 13.10 13.21 18.1M
2022-01-04 13.44 14.09 13.40 13.75 24.3M