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
2023-12-29 10.52 10.73 10.52 10.73 1.9M
2023-12-28 10.46 10.61 10.32 10.58 2.2M
2023-12-27 10.35 10.49 10.24 10.49 2.2M
2023-12-26 10.35 10.41 10.28 10.30 1.8M
2023-12-25 10.56 10.60 10.31 10.34 2.2M
2023-12-22 10.75 10.77 10.53 10.56 1.9M
2023-12-21 10.71 10.90 10.58 10.76 2.3M
2023-12-20 10.85 11.00 10.73 10.75 1.8M
2023-12-19 10.80 10.88 10.73 10.82 2.1M
2023-12-18 10.90 11.08 10.81 10.84 3.2M
2023-12-15 10.88 11.02 10.88 10.93 1.6M
2023-12-14 10.86 11.07 10.85 10.91 2.2M
2023-12-13 10.92 11.01 10.85 10.85 1.8M
2023-12-12 10.99 11.07 10.90 10.96 1.5M
2023-12-11 10.89 11.03 10.75 10.98 3.0M
2023-12-08 11.34 11.37 10.92 10.93 5.6M
2023-12-07 11.34 11.35 11.14 11.32 2.4M
2023-12-06 11.21 11.37 11.13 11.32 2.6M
2023-12-05 11.40 11.40 11.18 11.19 2.4M
2023-12-04 11.36 11.37 11.17 11.26 4.0M
2023-12-01 11.30 11.46 11.30 11.33 2.6M
2023-11-30 11.50 11.50 11.29 11.34 2.7M
2023-11-29 11.50 11.55 11.37 11.48 4.3M
2023-11-28 11.35 11.52 11.20 11.48 5.0M
2023-11-27 11.20 11.45 11.18 11.34 4.9M
2023-11-24 11.15 11.27 11.13 11.20 2.6M
2023-11-23 11.04 11.18 11.01 11.15 2.5M
2023-11-22 11.02 11.08 10.98 11.01 1.7M
2023-11-21 11.10 11.10 10.97 10.99 1.3M
2023-11-20 10.93 11.09 10.92 11.07 2.4M
2023-11-17 10.90 10.99 10.88 10.91 1.2M
2023-11-16 11.06 11.10 10.92 10.94 1.2M
2023-11-15 10.96 11.10 10.92 11.05 2.0M
2023-11-14 10.96 10.99 10.92 10.94 1.1M
2023-11-13 10.93 10.95 10.84 10.95 1.2M
2023-11-10 10.81 10.92 10.78 10.85 0.9M
2023-11-09 10.86 11.00 10.80 10.84 1.7M
2023-11-08 10.97 11.01 10.87 10.92 1.3M
2023-11-07 10.92 11.01 10.89 10.97 1.8M
2023-11-06 10.85 10.94 10.85 10.93 1.7M
2023-11-03 10.79 10.90 10.79 10.85 1.4M
2023-11-02 10.86 10.91 10.77 10.77 1.0M
2023-11-01 10.83 10.90 10.77 10.85 1.1M
2023-10-31 10.73 10.89 10.72 10.84 1.7M
2023-10-30 10.75 10.88 10.67 10.83 2.9M
2023-10-27 10.44 10.64 10.41 10.62 1.6M
2023-10-26 10.50 10.53 10.34 10.49 1.7M
2023-10-25 10.42 10.57 10.42 10.50 1.8M
2023-10-24 10.19 10.40 10.09 10.38 2.1M
2023-10-23 10.29 10.43 10.06 10.10 2.1M
2023-10-20 10.43 10.48 10.28 10.34 2.2M
2023-10-19 10.80 10.84 10.48 10.50 3.1M
2023-10-18 10.69 11.02 10.69 10.83 4.8M
2023-10-17 10.68 10.77 10.60 10.67 1.2M
2023-10-16 10.70 10.83 10.62 10.72 1.5M
2023-10-13 10.95 10.95 10.66 10.70 2.3M
2023-10-12 10.91 10.98 10.89 10.95 1.1M
2023-10-11 10.90 10.93 10.85 10.89 1.0M
2023-10-10 10.88 10.94 10.83 10.89 1.0M
2023-10-09 11.07 11.08 10.81 10.86 2.4M
2023-09-28 11.05 11.10 11.04 11.08 1.0M
2023-09-27 11.09 11.11 10.97 11.06 1.3M
2023-09-26 11.11 11.11 10.97 10.99 1.0M
2023-09-25 11.00 11.21 11.00 11.06 1.3M
2023-09-22 10.95 11.08 10.90 11.06 1.6M
2023-09-21 11.25 11.25 10.95 10.95 2.7M
2023-09-20 11.19 11.48 11.12 11.22 3.5M
2023-09-19 11.14 11.27 11.07 11.27 2.6M
2023-09-18 11.07 11.18 11.01 11.13 1.4M
2023-09-15 11.00 11.16 11.00 11.11 1.4M
2023-09-14 11.05 11.08 10.94 10.97 1.5M
2023-09-13 11.22 11.25 11.00 11.06 2.1M
2023-09-12 11.26 11.39 11.22 11.22 2.1M
2023-09-11 11.21 11.30 11.09 11.25 3.2M
2023-09-08 11.30 11.32 11.07 11.10 3.7M
2023-09-07 11.40 11.60 11.38 11.42 3.8M
2023-09-06 11.41 11.55 11.33 11.45 2.7M
2023-09-05 11.42 11.67 11.33 11.42 3.9M
2023-09-04 11.18 11.48 11.18 11.41 3.6M
2023-09-01 11.10 11.22 11.09 11.17 1.3M
2023-08-31 11.14 11.18 11.07 11.11 1.5M
2023-08-30 11.28 11.32 11.12 11.19 2.0M
2023-08-29 11.04 11.28 11.01 11.26 2.2M
2023-08-28 11.40 11.45 11.00 11.03 3.2M
2023-08-25 11.05 11.26 10.94 10.98 2.7M
2023-08-24 10.97 11.24 10.78 11.12 3.5M
2023-08-23 11.10 11.11 10.95 10.97 1.9M
2023-08-22 11.12 11.25 10.95 11.11 3.1M
2023-08-21 11.61 11.67 11.16 11.18 5.8M
2023-08-18 11.66 11.90 11.62 11.65 3.7M
2023-08-17 11.50 11.67 11.42 11.66 2.3M
2023-08-16 11.53 11.66 11.45 11.57 1.8M
2023-08-15 11.68 11.74 11.53 11.59 2.1M
2023-08-14 11.77 11.80 11.57 11.68 3.1M
2023-08-11 12.09 12.13 11.82 11.84 3.7M
2023-08-10 12.00 12.17 11.97 12.13 3.8M
2023-08-09 12.16 12.18 11.96 11.97 4.2M
2023-08-08 12.17 12.23 12.02 12.21 5.9M
2023-08-07 12.11 12.38 12.09 12.23 11.6M
2023-08-04 12.10 12.13 11.95 11.98 3.4M
2023-08-03 12.00 12.13 11.99 12.12 3.0M
2023-08-02 12.11 12.22 12.00 12.06 4.2M
2023-08-01 12.16 12.16 12.02 12.08 3.3M
2023-07-31 11.87 12.19 11.86 12.17 8.9M
2023-07-28 11.72 11.83 11.68 11.81 2.2M
2023-07-27 11.84 11.94 11.74 11.75 2.9M
2023-07-26 11.82 11.95 11.80 11.95 2.8M
2023-07-25 11.89 11.90 11.78 11.86 3.0M
2023-07-24 12.06 12.06 11.80 11.80 4.2M
2023-07-21 11.99 12.22 11.92 12.10 6.7M
2023-07-20 12.06 12.14 11.84 11.86 3.1M
2023-07-19 11.86 12.07 11.80 11.94 4.2M
2023-07-18 12.15 12.38 11.88 11.89 6.5M
2023-07-17 11.94 12.07 11.89 11.94 3.4M
2023-07-14 11.88 12.05 11.83 11.97 4.2M
2023-07-13 11.92 11.92 11.80 11.85 2.5M
2023-07-12 11.88 11.98 11.86 11.92 3.3M
2023-07-11 11.90 11.93 11.78 11.88 2.6M
2023-07-10 11.82 11.95 11.78 11.88 4.1M
2023-07-07 11.60 12.05 11.54 11.92 9.4M
2023-07-06 11.57 11.68 11.52 11.61 1.7M
2023-07-05 11.65 11.65 11.55 11.57 1.3M
2023-07-04 11.64 11.65 11.58 11.64 1.4M
2023-07-03 11.58 11.65 11.52 11.64 1.8M
2023-06-30 11.47 11.62 11.46 11.56 1.5M
2023-06-29 11.40 11.51 11.37 11.47 1.1M
2023-06-28 11.40 11.42 11.25 11.42 1.1M
2023-06-27 11.28 11.42 11.28 11.40 1.3M
2023-06-26 11.40 11.47 11.29 11.29 1.7M
2023-06-21 11.60 11.65 11.41 11.42 1.9M
2023-06-20 11.67 11.69 11.55 11.58 1.9M
2023-06-19 11.77 11.86 11.67 11.70 2.5M
2023-06-16 11.70 11.82 11.66 11.73 2.1M
2023-06-15 11.74 11.74 11.60 11.67 1.9M
2023-06-14 11.69 11.78 11.63 11.74 2.4M
2023-06-13 11.68 11.73 11.62 11.69 1.4M
2023-06-12 11.60 11.73 11.60 11.70 2.2M
2023-06-09 11.62 11.63 11.52 11.60 1.3M
2023-06-08 11.54 11.77 11.50 11.62 2.7M
2023-06-07 11.61 11.74 11.60 11.71 1.1M
2023-06-06 11.80 11.80 11.57 11.60 1.4M
2023-06-05 11.78 11.85 11.74 11.81 1.3M
2023-06-02 11.80 11.87 11.73 11.85 1.8M
2023-06-01 11.68 11.90 11.55 11.87 2.9M
2023-05-31 11.60 11.75 11.52 11.67 1.9M
2023-05-30 11.54 11.62 11.41 11.60 1.6M
2023-05-29 11.58 11.64 11.55 11.59 1.0M
2023-05-26 11.66 11.66 11.45 11.58 1.1M
2023-05-25 11.67 11.69 11.48 11.56 2.0M
2023-05-24 11.82 11.82 11.62 11.67 2.2M
2023-05-23 12.03 12.05 11.85 11.85 2.2M
2023-05-22 11.94 12.11 11.91 12.07 2.8M
2023-05-19 11.91 11.96 11.82 11.94 1.5M
2023-05-18 12.00 12.07 11.88 11.91 1.6M
2023-05-17 11.92 12.03 11.86 12.00 1.6M
2023-05-16 11.97 12.12 11.92 11.92 3.2M
2023-05-15 11.97 12.02 11.86 11.95 2.2M
2023-05-12 11.90 11.95 11.84 11.86 1.4M
2023-05-11 11.88 11.96 11.83 11.96 1.9M
2023-05-10 11.76 11.86 11.73 11.84 1.4M
2023-05-09 11.96 11.96 11.80 11.81 2.1M
2023-05-08 11.96 11.96 11.82 11.90 1.9M
2023-05-05 12.00 12.00 11.79 11.89 2.3M
2023-05-04 11.85 12.04 11.79 12.00 2.9M
2023-04-28 11.69 11.87 11.61 11.87 2.4M
2023-04-27 11.69 11.70 11.60 11.62 1.8M
2023-04-26 11.46 11.74 11.42 11.69 2.3M
2023-04-25 11.58 11.84 11.39 11.51 2.8M
2023-04-24 11.90 11.95 11.56 11.67 2.9M
2023-04-21 11.75 12.08 11.75 11.84 3.4M
2023-04-20 11.97 12.02 11.76 11.78 3.3M
2023-04-19 12.07 12.13 11.97 12.00 2.9M
2023-04-18 12.04 12.09 11.97 12.07 2.7M
2023-04-17 11.87 12.00 11.87 12.00 2.2M
2023-04-14 11.97 12.00 11.88 11.96 2.5M
2023-04-13 11.97 12.02 11.87 11.97 2.4M
2023-04-12 12.13 12.15 11.96 11.97 3.9M
2023-04-11 12.09 12.13 12.04 12.12 2.7M
2023-04-10 12.29 12.30 12.04 12.08 3.7M
2023-04-07 12.30 12.34 12.25 12.30 2.7M
2023-04-06 12.44 12.47 12.24 12.30 3.3M
2023-04-04 12.61 12.70 12.37 12.43 3.2M
2023-04-03 12.45 12.65 12.45 12.61 2.7M
2023-03-31 12.45 12.62 12.40 12.51 2.3M
2023-03-30 12.43 12.48 12.28 12.42 3.1M
2023-03-29 12.68 12.74 12.45 12.47 3.8M
2023-03-28 12.70 12.86 12.62 12.81 3.9M
2023-03-27 12.77 12.79 12.61 12.65 2.7M
2023-03-24 12.76 12.84 12.73 12.75 2.7M
2023-03-23 12.82 12.89 12.75 12.84 2.6M
2023-03-22 12.88 12.89 12.76 12.84 2.2M
2023-03-21 12.83 12.87 12.72 12.85 2.6M
2023-03-20 13.10 13.12 12.75 12.76 4.4M
2023-03-17 13.02 13.25 13.00 13.10 4.9M
2023-03-16 13.09 13.30 13.08 13.10 6.5M
2023-03-15 13.01 13.15 13.01 13.06 3.4M
2023-03-14 12.85 13.27 12.80 13.08 6.6M
2023-03-13 12.83 12.95 12.76 12.90 2.7M
2023-03-10 12.75 12.93 12.69 12.85 3.2M
2023-03-09 12.94 13.00 12.80 12.83 2.9M
2023-03-08 12.91 13.09 12.85 12.95 3.4M
2023-03-07 13.37 13.44 13.00 13.01 6.5M
2023-03-06 13.32 13.49 13.27 13.43 4.7M
2023-03-03 13.37 13.39 13.19 13.34 3.9M
2023-03-02 13.45 13.47 13.34 13.38 3.7M
2023-03-01 13.42 13.49 13.37 13.48 4.1M
2023-02-28 13.44 13.45 13.32 13.42 2.7M
2023-02-27 13.30 13.45 13.25 13.38 4.2M
2023-02-24 13.38 13.40 13.19 13.25 3.9M
2023-02-23 13.39 13.46 13.35 13.40 3.6M
2023-02-22 13.50 13.58 13.37 13.44 6.1M
2023-02-21 13.41 13.51 13.34 13.45 4.8M
2023-02-20 13.30 13.38 13.13 13.38 5.3M
2023-02-17 13.37 13.43 13.20 13.30 5.6M
2023-02-16 13.66 13.68 13.23 13.37 11.4M
2023-02-15 13.60 13.68 13.55 13.67 8.1M
2023-02-14 14.25 14.25 13.58 13.63 22.0M
2023-02-13 14.39 14.44 14.18 14.36 12.8M
2023-02-10 14.14 14.49 14.10 14.34 14.1M
2023-02-09 14.02 14.16 13.98 14.14 7.4M
2023-02-08 14.30 14.37 14.05 14.08 9.1M
2023-02-07 14.12 14.41 13.91 14.39 13.9M
2023-02-06 14.05 14.14 13.96 14.08 5.9M
2023-02-03 14.34 14.43 13.84 14.18 14.2M
2023-02-02 14.34 14.46 14.17 14.31 10.5M
2023-02-01 14.30 14.48 14.20 14.44 12.1M
2023-01-31 14.30 14.74 14.24 14.36 12.7M
2023-01-30 14.22 14.42 14.09 14.42 12.7M
2023-01-20 14.15 14.29 14.01 14.18 10.0M
2023-01-19 13.82 14.10 13.78 14.09 8.1M
2023-01-18 13.81 13.99 13.79 13.90 6.5M
2023-01-17 13.88 14.11 13.69 13.91 10.2M
2023-01-16 13.71 14.05 13.68 13.88 12.7M
2023-01-13 13.57 13.94 13.41 13.94 17.1M
2023-01-12 13.51 13.55 13.30 13.43 6.3M
2023-01-11 13.95 13.95 13.47 13.52 10.4M
2023-01-10 14.10 14.20 13.75 13.88 11.5M
2023-01-09 14.12 14.23 13.80 14.09 9.7M
2023-01-06 14.13 14.34 13.96 14.13 11.1M
2023-01-05 14.39 14.44 13.96 14.20 16.0M
2023-01-04 14.50 14.78 14.19 14.39 21.0M
2023-01-03 14.05 14.78 14.00 14.54 26.9M