Xiamen C&D

600153
🏛️ china →
10.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.52 10.53 10.37 10.37 1,810.3K
09:35 10.37 10.40 10.34 10.40 1,560.0K
09:40 10.40 10.43 10.37 10.39 537.2K
09:45 10.40 10.43 10.39 10.42 451.5K
09:50 10.42 10.42 10.39 10.39 401.4K
09:55 10.40 10.40 10.35 10.38 1,113.1K
10:00 10.38 10.41 10.36 10.39 559.4K
10:05 10.40 10.44 10.39 10.44 667.2K
10:10 10.44 10.45 10.42 10.45 431.2K
10:15 10.44 10.46 10.43 10.43 268.2K
10:20 10.43 10.43 10.36 10.37 565.6K
10:25 10.37 10.38 10.36 10.37 237.2K
10:30 10.38 10.39 10.37 10.39 234.6K
10:35 10.38 10.39 10.37 10.37 244.6K
10:40 10.37 10.38 10.36 10.38 396.7K
10:45 10.38 10.39 10.37 10.39 278.4K
10:50 10.39 10.40 10.38 10.39 183.8K
10:55 10.39 10.42 10.39 10.41 439.4K
11:00 10.41 10.41 10.39 10.39 229.2K
11:05 10.40 10.40 10.37 10.37 355.4K
11:10 10.38 10.38 10.35 10.37 765.7K
11:15 10.36 10.37 10.35 10.36 231.1K
11:20 10.37 10.37 10.35 10.35 317.5K
11:25 10.35 10.36 10.35 10.36 302.8K
13:00 10.36 10.38 10.35 10.36 309.4K
13:05 10.36 10.41 10.35 10.39 818.3K
13:10 10.41 10.41 10.34 10.34 683.5K
13:15 10.34 10.35 10.33 10.35 259.4K
13:20 10.35 10.37 10.34 10.37 128.8K
13:25 10.36 10.37 10.34 10.35 301.9K
13:30 10.36 10.38 10.33 10.35 950.7K
13:35 10.35 10.37 10.35 10.37 95.2K
13:40 10.37 10.37 10.35 10.37 163.0K
13:45 10.36 10.37 10.35 10.37 126.3K
13:50 10.37 10.37 10.35 10.35 253.3K
13:55 10.36 10.36 10.34 10.34 205.1K
14:00 10.34 10.37 10.34 10.36 328.2K
14:05 10.37 10.37 10.32 10.32 710.7K
14:10 10.32 10.33 10.30 10.31 703.2K
14:15 10.31 10.32 10.28 10.29 1,263.9K
14:20 10.28 10.30 10.27 10.29 672.8K
14:25 10.29 10.32 10.28 10.30 518.2K
14:30 10.29 10.32 10.29 10.30 592.1K
14:35 10.30 10.33 10.29 10.33 1,273.1K
14:40 10.33 10.35 10.30 10.32 1,014.5K
14:45 10.31 10.34 10.30 10.32 561.8K
14:50 10.32 10.34 10.30 10.32 752.8K
14:55 10.32 10.33 10.31 10.32 105.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.35 10.35 9.88 10.05 45.1M
2025-09-25 10.53 10.53 10.27 10.31 25.5M
2025-09-24 10.45 10.67 10.35 10.52 27.9M
2025-09-23 10.65 10.66 10.39 10.45 18.8M
2025-09-22 10.71 10.71 10.51 10.65 10.7M
2025-09-19 10.63 10.77 10.58 10.72 17.0M
2025-09-18 10.88 10.90 10.56 10.61 21.9M
2025-09-17 10.89 11.03 10.78 10.87 19.4M
2025-09-16 10.59 11.00 10.59 10.90 35.8M
2025-09-15 10.59 10.69 10.53 10.59 19.6M
2025-09-12 10.58 10.61 10.47 10.59 13.9M
2025-09-11 10.50 10.59 10.41 10.58 16.0M
2025-09-10 10.69 10.75 10.45 10.46 18.9M
2025-09-09 10.32 10.80 10.30 10.70 39.3M
2025-09-08 10.46 10.59 10.28 10.35 30.5M
2025-09-05 10.54 10.58 10.36 10.40 23.4M
2025-09-04 10.32 10.56 10.18 10.53 28.9M
2025-09-03 10.59 10.61 10.27 10.29 30.0M
2025-09-02 10.71 10.77 10.43 10.51 39.4M
2025-09-01 11.33 11.33 10.53 10.80 86.0M
2025-08-29 11.69 11.71 11.55 11.64 20.8M
2025-08-28 11.37 11.69 11.36 11.69 27.1M
2025-08-27 11.48 11.61 11.36 11.37 19.7M
2025-08-26 11.45 11.64 11.33 11.52 20.6M
2025-08-25 11.16 11.60 11.13 11.45 30.4M
2025-08-22 11.28 11.29 11.11 11.21 16.2M
2025-08-21 11.28 11.33 11.15 11.24 17.1M
2025-08-20 11.24 11.32 11.13 11.28 21.2M
2025-08-19 11.20 11.34 11.04 11.28 26.3M
2025-08-18 11.18 11.34 11.10 11.20 34.9M
2025-08-15 10.82 11.37 10.80 11.18 58.1M
2025-08-14 10.46 10.95 10.41 10.90 70.6M
2025-08-13 10.36 10.44 10.31 10.34 18.2M
2025-08-12 10.32 10.49 10.30 10.34 16.5M
2025-08-11 10.22 10.33 10.22 10.33 14.6M
2025-08-08 10.20 10.24 10.15 10.22 11.5M
2025-08-07 10.20 10.25 10.17 10.20 11.4M
2025-08-06 10.25 10.26 10.16 10.20 10.6M
2025-08-05 10.23 10.28 10.18 10.21 12.1M
2025-08-04 10.18 10.23 10.12 10.21 10.3M
2025-08-01 10.14 10.26 10.11 10.19 12.4M
2025-07-31 10.39 10.40 10.10 10.14 28.2M
2025-07-30 10.47 10.53 10.38 10.43 12.7M
2025-07-29 10.45 10.47 10.33 10.46 14.0M
2025-07-28 10.61 10.64 10.43 10.48 15.9M
2025-07-25 10.58 10.71 10.54 10.61 18.0M
2025-07-24 10.59 10.65 10.49 10.56 15.4M
2025-07-23 10.51 10.64 10.49 10.55 22.0M
2025-07-22 10.39 10.51 10.29 10.51 20.3M
2025-07-21 10.33 10.44 10.32 10.40 14.4M
2025-07-18 10.41 10.46 10.28 10.33 20.4M
2025-07-17 10.46 10.50 10.35 10.38 18.6M
2025-07-16 10.70 10.75 10.41 10.44 19.3M
2025-07-15 10.82 10.94 10.66 10.74 16.9M
2025-07-14 10.74 10.91 10.74 10.81 13.8M
2025-07-11 10.74 10.81 10.67 10.73 14.1M
2025-07-10 10.66 10.82 10.58 10.79 18.1M
2025-07-09 10.52 10.67 10.51 10.65 13.3M
2025-07-08 10.61 10.65 10.49 10.52 14.9M
2025-07-07 10.49 10.60 10.45 10.58 9.1M
2025-07-04 10.56 10.58 10.47 10.49 9.5M
2025-07-03 10.54 10.66 10.50 10.56 10.0M
2025-07-02 10.42 10.64 10.36 10.54 19.4M
2025-07-01 10.40 10.47 10.23 10.36 22.5M
2025-06-30 10.39 10.60 10.28 10.37 20.4M
2025-06-27 10.51 10.65 10.36 10.44 23.2M
2025-06-26 10.38 10.53 10.31 10.51 22.9M
2025-06-25 10.03 10.39 9.97 10.36 37.4M
2025-06-24 9.93 10.03 9.86 10.01 11.9M
2025-06-23 9.88 9.93 9.79 9.90 10.8M
2025-06-20 9.92 9.95 9.84 9.88 10.8M
2025-06-19 10.05 10.05 9.86 9.93 12.7M
2025-06-18 10.09 10.12 10.00 10.02 9.9M
2025-06-17 10.05 10.15 10.02 10.08 8.9M
2025-06-16 9.95 10.12 9.92 10.05 13.1M
2025-06-13 10.07 10.10 9.94 9.96 15.3M
2025-06-12 10.02 10.07 9.99 10.03 8.2M
2025-06-11 9.99 10.07 9.95 10.02 11.0M
2025-06-10 10.00 10.07 9.91 9.96 10.7M
2025-06-09 10.05 10.09 9.91 9.99 13.0M
2025-06-06 9.97 10.11 9.93 10.05 12.5M
2025-06-05 9.95 10.04 9.88 9.97 12.9M
2025-06-04 9.77 9.99 9.76 9.96 14.8M
2025-06-03 9.88 9.92 9.72 9.77 22.8M
2025-05-30 9.93 9.98 9.88 9.92 12.5M
2025-05-29 9.95 10.01 9.92 9.93 13.1M
2025-05-28 10.06 10.09 9.95 9.95 13.0M
2025-05-27 10.14 10.32 10.04 10.09 18.9M
2025-05-26 9.89 10.17 9.87 10.15 26.3M
2025-05-23 9.90 10.01 9.86 9.88 17.5M
2025-05-22 9.88 9.94 9.79 9.88 14.2M
2025-05-21 9.87 9.90 9.81 9.87 12.7M
2025-05-20 10.10 10.14 10.02 10.14 17.7M
2025-05-19 10.14 10.18 10.08 10.09 17.3M
2025-05-16 10.27 10.33 10.13 10.14 17.6M
2025-05-15 10.36 10.48 10.25 10.31 14.1M
2025-05-14 10.31 10.42 10.11 10.39 24.7M
2025-05-13 10.39 10.40 10.27 10.29 15.1M
2025-05-12 10.31 10.40 10.20 10.34 19.4M
2025-05-09 10.35 10.41 10.12 10.31 27.3M
2025-05-08 10.48 10.53 10.36 10.37 17.1M
2025-05-07 10.50 10.59 10.45 10.48 17.2M
2025-05-06 10.40 10.54 10.36 10.44 19.3M
2025-04-30 10.54 10.60 10.28 10.43 28.3M
2025-04-29 10.52 10.73 10.52 10.63 10.8M
2025-04-28 10.75 10.77 10.50 10.58 16.1M
2025-04-25 10.64 11.07 10.59 10.75 32.2M
2025-04-24 10.52 10.66 10.48 10.64 12.8M
2025-04-23 10.65 10.70 10.47 10.50 18.2M
2025-04-22 10.46 10.87 10.46 10.68 26.7M
2025-04-21 10.50 10.53 10.37 10.49 13.7M
2025-04-18 10.38 10.58 10.38 10.50 16.7M
2025-04-17 10.33 10.54 10.21 10.38 22.1M
2025-04-16 10.18 10.38 10.11 10.37 24.3M
2025-04-15 10.15 10.22 10.00 10.12 18.8M
2025-04-14 10.23 10.29 10.06 10.22 21.2M
2025-04-11 10.43 10.44 10.20 10.23 14.2M
2025-04-10 10.45 10.53 10.24 10.46 21.3M
2025-04-09 10.05 10.44 9.89 10.38 30.7M
2025-04-08 9.82 10.28 9.80 10.15 30.1M
2025-04-07 10.18 10.39 9.52 9.81 36.9M
2025-04-03 10.18 10.59 10.15 10.50 32.1M
2025-04-02 10.19 10.38 10.18 10.22 15.2M
2025-04-01 10.37 10.53 10.18 10.19 24.1M
2025-03-31 10.34 10.49 10.27 10.37 13.2M
2025-03-28 10.39 10.50 10.34 10.41 15.5M
2025-03-27 10.53 10.59 10.35 10.40 15.4M
2025-03-26 10.32 10.53 10.27 10.50 17.0M
2025-03-25 10.25 10.39 10.22 10.38 14.5M
2025-03-24 10.23 10.30 10.08 10.25 15.7M
2025-03-21 10.19 10.32 10.15 10.23 14.4M
2025-03-20 10.34 10.37 10.17 10.19 14.0M
2025-03-19 10.31 10.44 10.10 10.40 19.3M
2025-03-18 10.41 10.48 10.23 10.35 22.4M
2025-03-17 10.22 10.69 10.16 10.49 41.8M
2025-03-14 10.20 10.32 10.13 10.20 18.4M
2025-03-13 10.00 10.25 9.98 10.20 20.8M
2025-03-12 9.95 10.11 9.82 10.03 14.5M
2025-03-11 9.97 10.00 9.91 9.95 13.5M
2025-03-10 10.02 10.08 9.96 10.00 13.5M
2025-03-07 10.17 10.20 10.00 10.01 14.0M
2025-03-06 10.17 10.23 10.10 10.19 12.7M
2025-03-05 10.36 10.36 10.11 10.14 13.4M
2025-03-04 10.29 10.36 10.17 10.33 16.2M
2025-03-03 10.34 10.47 10.19 10.28 17.4M
2025-02-28 10.41 10.45 10.30 10.34 19.9M
2025-02-27 10.43 10.50 10.34 10.41 17.6M
2025-02-26 10.11 10.56 10.11 10.38 31.2M
2025-02-25 9.97 10.15 9.91 10.10 26.0M
2025-02-24 9.73 10.08 9.71 10.01 28.0M
2025-02-21 9.81 9.83 9.71 9.74 16.4M
2025-02-20 9.91 9.95 9.73 9.77 14.9M
2025-02-19 10.09 10.14 9.86 9.91 23.0M
2025-02-18 10.29 10.38 10.07 10.10 20.3M
2025-02-17 10.22 10.38 10.05 10.32 25.7M
2025-02-14 10.04 10.25 10.00 10.16 33.6M
2025-02-13 9.59 10.15 9.59 10.06 49.7M
2025-02-12 9.56 9.65 9.45 9.64 17.2M
2025-02-11 9.57 9.62 9.48 9.55 14.6M
2025-02-10 9.57 9.69 9.49 9.56 17.4M
2025-02-07 9.50 9.65 9.46 9.57 14.5M
2025-02-06 9.40 9.55 9.31 9.53 18.8M
2025-02-05 9.60 9.62 9.36 9.40 17.7M
2025-01-27 9.52 9.65 9.44 9.59 19.6M
2025-01-24 9.48 9.65 9.45 9.55 13.7M
2025-01-23 9.31 9.60 9.31 9.50 20.5M
2025-01-22 9.48 9.49 9.22 9.22 15.8M
2025-01-21 9.67 9.73 9.48 9.49 19.6M
2025-01-20 9.66 9.80 9.45 9.66 21.0M
2025-01-17 9.87 10.08 9.75 10.07 30.8M
2025-01-16 9.96 10.02 9.76 9.85 18.5M
2025-01-15 9.76 10.06 9.75 9.94 24.0M
2025-01-14 9.58 9.82 9.58 9.78 13.4M
2025-01-13 9.51 9.63 9.42 9.57 11.9M
2025-01-10 9.79 9.84 9.54 9.55 17.5M
2025-01-09 9.91 9.92 9.76 9.79 15.6M
2025-01-08 9.95 10.03 9.70 9.94 22.8M
2025-01-07 9.85 10.04 9.84 9.98 20.3M
2025-01-06 9.91 9.98 9.79 9.87 21.4M
2025-01-03 10.11 10.21 9.90 9.95 32.2M
2025-01-02 10.50 10.65 9.96 10.04 40.7M