Xiamen Goldenhome

603180
🏛️ china →
20.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.35 20.38 20.27 20.29 42.1K
09:35 20.28 20.31 20.22 20.23 40.9K
09:40 20.24 20.24 20.18 20.19 50.8K
09:45 20.20 20.34 20.16 20.34 57.4K
09:50 20.26 20.30 20.22 20.22 3.2K
09:55 20.20 20.20 20.15 20.15 50.2K
10:00 20.15 20.19 20.11 20.18 60.0K
10:05 20.15 20.17 20.13 20.13 20.0K
10:10 20.13 20.13 20.00 20.03 101.9K
10:15 20.03 20.03 19.92 19.97 46.4K
10:20 19.98 20.01 19.98 19.99 24.4K
10:25 19.99 19.99 19.96 19.96 28.3K
10:30 19.95 20.01 19.95 20.00 26.0K
10:35 20.00 20.04 19.97 19.97 16.7K
10:40 19.98 20.04 19.97 20.04 11.9K
10:45 20.02 20.09 20.02 20.07 29.6K
10:50 20.06 20.08 20.03 20.06 14.6K
10:55 20.07 20.10 20.05 20.10 7.5K
11:00 20.09 20.12 20.09 20.09 22.5K
11:05 20.09 20.14 20.09 20.10 11.1K
11:10 20.10 20.14 20.06 20.06 11.3K
11:15 20.04 20.09 20.04 20.06 8.2K
11:20 20.08 20.09 20.03 20.04 13.9K
11:25 20.03 20.06 20.02 20.05 40.8K
13:00 20.03 20.05 20.01 20.03 11.6K
13:05 20.04 20.12 20.03 20.09 17.2K
13:10 20.08 20.16 20.08 20.15 21.9K
13:15 20.14 20.15 20.13 20.13 3.8K
13:20 20.13 20.14 20.09 20.12 20.8K
13:25 20.13 20.21 20.13 20.20 10.3K
13:30 20.19 20.24 20.19 20.20 25.0K
13:35 20.19 20.20 20.17 20.19 8.9K
13:40 20.18 20.18 20.16 20.16 1.6K
13:45 20.16 20.19 20.15 20.19 21.2K
13:50 20.17 20.29 20.16 20.29 36.8K
13:55 20.29 20.33 20.26 20.31 45.7K
14:00 20.29 20.30 20.22 20.23 26.4K
14:05 20.23 20.23 20.19 20.22 2.7K
14:10 20.21 20.29 20.21 20.28 46.3K
14:15 20.28 20.32 20.27 20.31 20.9K
14:20 20.31 20.31 20.27 20.28 28.9K
14:25 20.28 20.31 20.26 20.30 44.1K
14:30 20.30 20.30 20.22 20.26 20.9K
14:35 20.26 20.34 20.24 20.34 39.1K
14:40 20.39 20.45 20.29 20.30 35.1K
14:45 20.30 20.32 20.29 20.30 14.6K
14:50 20.29 20.30 20.26 20.29 14.2K
14:55 20.27 20.29 20.23 20.29 9.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.00 21.00 20.09 20.31 1.5M
2025-09-25 20.40 20.47 20.20 20.38 1.1M
2025-09-24 20.29 20.45 20.18 20.42 1.1M
2025-09-23 20.40 20.45 19.92 20.29 1.3M
2025-09-22 20.47 20.47 20.12 20.35 1.3M
2025-09-19 20.47 20.54 20.23 20.47 1.1M
2025-09-18 20.68 20.74 20.24 20.37 1.3M
2025-09-17 20.70 20.88 20.52 20.54 1.3M
2025-09-16 20.67 20.83 20.12 20.78 1.5M
2025-09-15 20.88 20.88 20.50 20.65 0.8M
2025-09-12 20.90 20.91 20.61 20.65 0.9M
2025-09-11 20.73 21.04 20.59 20.84 1.6M
2025-09-10 20.70 20.79 20.58 20.73 1.4M
2025-09-09 20.27 20.81 20.14 20.65 2.0M
2025-09-08 20.02 20.28 19.99 20.27 1.5M
2025-09-05 20.10 20.10 19.85 20.02 1.6M
2025-09-04 19.85 20.13 19.69 19.99 1.5M
2025-09-03 19.96 20.03 19.68 19.75 1.0M
2025-09-02 20.01 20.06 19.70 19.96 1.3M
2025-09-01 19.95 20.19 19.76 20.00 1.7M
2025-08-29 19.91 19.98 19.64 19.79 1.2M
2025-08-28 19.80 20.25 19.52 19.90 2.2M
2025-08-27 20.57 20.66 20.02 20.09 1.7M
2025-08-26 20.50 20.73 20.46 20.56 1.3M
2025-08-25 20.55 20.65 20.45 20.53 1.6M
2025-08-22 20.68 20.73 20.35 20.54 2.2M
2025-08-21 20.71 20.76 20.62 20.70 1.9M
2025-08-20 20.68 20.74 20.53 20.69 1.4M
2025-08-19 20.63 20.75 20.52 20.66 1.8M
2025-08-18 20.71 20.80 20.53 20.62 2.1M
2025-08-15 20.92 21.08 20.50 20.64 2.5M
2025-08-14 21.00 21.40 20.81 21.04 2.9M
2025-08-13 21.26 21.41 20.93 20.97 1.5M
2025-08-12 21.43 21.52 21.21 21.25 1.1M
2025-08-11 21.10 21.50 20.98 21.42 1.7M
2025-08-08 21.09 21.14 20.93 21.06 1.1M
2025-08-07 20.74 21.16 20.62 21.04 1.7M
2025-08-06 20.82 20.82 20.57 20.75 1.6M
2025-08-05 20.60 20.89 20.51 20.83 1.3M
2025-08-04 20.60 20.91 20.40 20.60 1.9M
2025-08-01 20.14 20.69 20.05 20.56 2.6M
2025-07-31 20.26 20.26 19.95 20.15 2.1M
2025-07-30 20.12 20.32 20.00 20.17 1.2M
2025-07-29 20.20 20.49 19.90 20.13 1.7M
2025-07-28 20.17 20.27 20.07 20.20 1.2M
2025-07-25 19.99 20.25 19.82 20.19 2.0M
2025-07-24 19.75 20.23 19.73 19.93 2.1M
2025-07-23 19.79 20.11 19.68 19.79 1.5M
2025-07-22 19.75 19.80 19.63 19.79 1.0M
2025-07-21 19.70 19.80 19.55 19.71 1.1M
2025-07-18 19.59 19.84 19.53 19.60 1.2M
2025-07-17 19.59 19.69 19.46 19.53 1.1M
2025-07-16 19.58 19.76 19.36 19.57 2.0M
2025-07-15 19.78 19.92 19.44 19.53 1.3M
2025-07-14 19.57 19.90 19.52 19.89 1.6M
2025-07-11 19.90 19.90 19.43 19.60 1.3M
2025-07-10 19.73 19.84 19.51 19.78 1.7M
2025-07-09 19.61 20.07 19.42 19.68 2.2M
2025-07-08 19.78 20.07 19.48 19.87 2.5M
2025-07-07 19.50 19.80 19.38 19.78 1.0M
2025-07-04 19.83 19.83 19.50 19.55 1.0M
2025-07-03 19.79 19.95 19.61 19.78 1.1M
2025-07-02 19.70 19.81 19.43 19.69 1.5M
2025-07-01 19.80 19.80 19.47 19.60 0.9M
2025-06-30 19.56 19.59 19.31 19.47 1.2M
2025-06-27 19.42 19.80 19.37 19.56 1.2M
2025-06-26 19.42 19.65 19.26 19.44 1.5M
2025-06-25 19.20 19.58 19.06 19.42 1.8M
2025-06-24 18.51 19.25 18.51 19.25 1.6M
2025-06-23 18.30 18.47 18.10 18.47 0.9M
2025-06-20 18.47 18.64 18.33 18.35 0.8M
2025-06-19 18.80 18.94 18.31 18.42 1.8M
2025-06-18 19.44 19.44 18.75 18.89 1.9M
2025-06-17 19.35 19.45 19.05 19.29 1.0M
2025-06-16 19.21 19.56 19.01 19.30 1.2M
2025-06-13 19.88 20.02 19.19 19.27 1.8M
2025-06-12 20.06 20.17 19.81 19.94 1.2M
2025-06-11 20.03 20.35 20.01 20.07 1.3M
2025-06-10 20.11 20.24 19.76 20.08 2.1M
2025-06-09 20.42 20.43 20.08 20.10 2.8M
2025-06-06 19.70 20.55 19.70 20.44 5.1M
2025-06-05 19.37 20.00 19.22 19.88 3.3M
2025-06-04 18.95 19.47 18.90 19.40 2.4M
2025-06-03 18.73 19.00 18.66 18.91 1.4M
2025-05-30 18.79 18.90 18.68 18.72 0.9M
2025-05-29 18.69 18.85 18.54 18.79 1.0M
2025-05-28 18.70 18.79 18.55 18.75 0.7M
2025-05-27 18.70 18.76 18.50 18.71 1.0M
2025-05-26 18.42 18.65 18.31 18.57 0.9M
2025-05-23 18.43 18.72 18.32 18.35 1.0M
2025-05-22 18.71 18.86 18.41 18.49 1.3M
2025-05-21 18.80 18.98 18.62 18.78 1.2M
2025-05-20 18.66 18.81 18.55 18.80 0.9M
2025-05-19 18.44 18.74 18.30 18.69 1.6M
2025-05-16 18.39 18.50 18.21 18.44 1.0M
2025-05-15 18.26 18.32 18.05 18.26 1.1M
2025-05-14 18.43 18.45 18.08 18.25 1.8M
2025-05-13 18.60 18.68 18.31 18.43 1.7M
2025-05-12 18.47 18.80 18.32 18.48 1.6M
2025-05-09 18.70 18.72 18.35 18.45 1.1M
2025-05-08 18.46 18.64 18.32 18.60 1.1M
2025-05-07 18.26 18.65 18.26 18.46 2.1M
2025-05-06 17.90 18.30 17.90 18.15 1.6M
2025-04-30 17.92 18.32 17.82 17.86 1.6M
2025-04-29 17.63 18.19 17.63 17.97 1.4M
2025-04-28 18.06 18.06 17.50 17.63 1.4M
2025-04-25 18.17 18.54 17.90 17.98 1.3M
2025-04-24 18.42 18.42 17.94 18.23 0.9M
2025-04-23 18.64 18.64 18.17 18.23 1.1M
2025-04-22 18.30 18.45 18.13 18.37 0.8M
2025-04-21 18.44 18.48 18.20 18.24 1.4M
2025-04-18 18.81 18.88 18.37 18.44 1.2M
2025-04-17 18.25 18.96 18.25 18.76 2.0M
2025-04-16 18.40 18.80 18.24 18.41 1.3M
2025-04-15 18.52 18.78 18.14 18.60 1.9M
2025-04-14 18.27 19.58 18.27 18.41 1.9M
2025-04-11 18.14 18.64 18.02 18.08 2.1M
2025-04-10 17.76 18.88 17.76 18.45 2.7M
2025-04-09 17.47 17.95 16.70 17.65 2.6M
2025-04-08 17.34 17.84 17.20 17.62 2.4M
2025-04-07 18.49 18.80 16.97 17.07 3.0M
2025-04-03 18.40 18.98 18.35 18.86 1.8M
2025-04-02 18.50 18.87 18.40 18.63 1.4M
2025-04-01 18.55 18.79 18.33 18.52 1.5M
2025-03-31 18.86 18.89 18.45 18.55 0.9M
2025-03-28 18.99 19.08 18.84 18.88 0.9M
2025-03-27 19.13 19.22 18.88 19.04 0.9M
2025-03-26 19.13 19.30 19.02 19.22 0.7M
2025-03-25 19.15 19.24 18.86 19.14 0.9M
2025-03-24 19.40 19.53 18.88 19.15 1.1M
2025-03-21 19.55 19.68 19.30 19.40 0.9M
2025-03-20 19.78 19.93 19.51 19.59 1.1M
2025-03-19 20.28 20.50 19.67 19.86 1.5M
2025-03-18 19.89 20.41 19.70 20.33 2.0M
2025-03-17 20.00 20.05 19.78 19.88 1.3M
2025-03-14 19.31 19.79 19.31 19.78 1.7M
2025-03-13 19.32 19.52 19.20 19.36 1.1M
2025-03-12 19.56 19.61 19.30 19.43 0.9M
2025-03-11 19.25 19.50 19.21 19.50 0.7M
2025-03-10 19.25 19.55 19.19 19.42 1.2M
2025-03-07 19.15 19.22 19.01 19.16 0.7M
2025-03-06 18.94 19.32 18.88 19.15 1.3M
2025-03-05 19.80 19.80 18.96 18.98 1.7M
2025-03-04 19.22 19.22 19.00 19.19 0.8M
2025-03-03 19.09 19.48 18.95 19.13 1.3M
2025-02-28 19.48 19.84 19.01 19.11 1.8M
2025-02-27 19.26 19.60 19.09 19.57 2.2M
2025-02-26 18.95 19.29 18.95 19.14 1.1M
2025-02-25 19.17 19.23 18.85 18.93 1.0M
2025-02-24 18.90 19.29 18.82 19.23 1.4M
2025-02-21 19.06 19.13 18.78 18.90 1.4M
2025-02-20 18.99 19.27 18.85 19.15 1.1M
2025-02-19 19.04 19.04 18.71 18.96 0.9M
2025-02-18 19.23 19.25 18.73 18.86 1.6M
2025-02-17 19.00 19.30 18.81 19.29 1.7M
2025-02-14 19.04 19.27 18.85 18.89 1.9M
2025-02-13 19.00 19.69 18.98 19.08 3.6M
2025-02-12 19.88 19.88 18.84 19.14 3.5M
2025-02-11 20.26 20.26 19.40 19.52 1.9M
2025-02-10 19.86 20.14 19.60 20.10 1.4M
2025-02-07 20.10 20.22 19.71 19.86 1.6M
2025-02-06 19.92 19.96 19.58 19.78 1.3M
2025-02-05 19.95 20.17 19.52 19.92 0.9M
2025-01-27 20.15 20.38 19.82 19.94 1.3M
2025-01-24 19.87 20.17 19.80 20.03 1.0M
2025-01-23 20.30 20.35 19.85 19.87 1.2M
2025-01-22 20.18 20.22 19.79 19.84 0.8M
2025-01-21 20.78 20.78 20.18 20.31 1.0M
2025-01-20 20.11 20.60 20.11 20.30 1.0M
2025-01-17 20.01 20.22 19.66 20.11 0.9M
2025-01-16 19.70 20.10 19.45 20.01 1.2M
2025-01-15 19.75 20.40 19.50 19.82 1.3M
2025-01-14 19.08 20.10 18.89 19.81 1.4M
2025-01-13 18.72 19.08 18.50 18.95 0.7M
2025-01-10 19.19 19.32 18.81 18.90 0.9M
2025-01-09 19.00 19.30 18.84 19.19 0.8M
2025-01-08 19.41 19.42 18.72 19.11 0.8M
2025-01-07 19.19 19.55 19.00 19.40 0.8M
2025-01-06 19.26 19.47 18.71 18.86 0.8M
2025-01-03 20.55 20.58 19.39 19.39 1.7M
2025-01-02 20.81 21.36 20.31 20.45 1.2M