Xiamen Xiangyu

600057
🏛️ china →
7.01
Last Update: 2025-09-30
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 8.41 8.63 8.30 8.49 19.4M
2021-12-30 8.43 8.47 8.25 8.34 19.5M
2021-12-29 8.22 8.65 8.21 8.42 44.7M
2021-12-28 8.06 8.22 8.00 8.18 20.2M
2021-12-27 8.10 8.14 7.96 7.96 15.8M
2021-12-24 8.19 8.22 8.01 8.13 13.8M
2021-12-23 8.18 8.36 8.15 8.19 16.6M
2021-12-22 8.18 8.24 8.07 8.18 15.9M
2021-12-21 8.10 8.23 8.01 8.18 17.9M
2021-12-20 8.15 8.23 8.07 8.13 19.2M
2021-12-17 8.02 8.23 7.99 8.15 25.9M
2021-12-16 8.00 8.07 7.87 8.06 17.9M
2021-12-15 7.93 8.07 7.93 8.03 15.2M
2021-12-14 7.98 8.09 7.87 7.98 18.4M
2021-12-13 8.02 8.14 7.94 8.01 24.2M
2021-12-10 7.90 8.02 7.85 7.91 21.1M
2021-12-09 7.83 7.98 7.80 7.96 23.5M
2021-12-08 7.66 7.82 7.63 7.82 21.3M
2021-12-07 7.63 7.69 7.50 7.66 17.4M
2021-12-06 7.68 7.73 7.60 7.61 16.9M
2021-12-03 7.70 7.75 7.63 7.68 19.1M
2021-12-02 7.68 7.75 7.56 7.71 22.2M
2021-12-01 7.55 7.67 7.51 7.65 15.1M
2021-11-30 7.62 7.71 7.51 7.61 20.7M
2021-11-29 7.69 7.69 7.52 7.56 27.1M
2021-11-26 7.81 7.90 7.78 7.85 23.3M
2021-11-25 7.94 7.94 7.82 7.84 23.9M
2021-11-24 7.95 8.05 7.83 8.01 38.3M
2021-11-23 8.17 8.19 7.91 7.98 45.9M
2021-11-22 8.37 8.50 8.08 8.14 87.7M
2021-11-19 7.71 8.43 7.68 8.43 85.2M
2021-11-18 7.35 7.71 7.34 7.66 36.3M
2021-11-17 7.25 7.35 7.20 7.34 11.3M
2021-11-16 7.39 7.48 7.26 7.27 18.7M
2021-11-15 7.36 7.44 7.27 7.42 14.3M
2021-11-12 7.27 7.39 7.23 7.36 13.1M
2021-11-11 7.20 7.32 7.16 7.25 16.3M
2021-11-10 7.26 7.26 7.11 7.21 14.9M
2021-11-09 7.33 7.33 7.19 7.28 15.5M
2021-11-08 7.23 7.43 7.20 7.27 19.2M
2021-11-05 7.64 7.65 7.21 7.25 28.0M
2021-11-04 7.68 7.70 7.54 7.64 14.6M
2021-11-03 7.60 7.71 7.50 7.68 19.9M
2021-11-02 7.75 7.76 7.40 7.54 29.4M
2021-11-01 7.73 7.97 7.72 7.77 29.1M
2021-10-29 7.49 7.85 7.40 7.75 30.2M
2021-10-28 7.59 7.74 7.40 7.44 27.5M
2021-10-27 7.67 7.72 7.33 7.62 36.5M
2021-10-26 7.52 7.69 7.49 7.57 16.2M
2021-10-25 7.46 7.63 7.43 7.51 11.6M
2021-10-22 7.70 7.78 7.50 7.53 17.0M
2021-10-21 7.58 7.83 7.57 7.70 20.1M
2021-10-20 7.58 7.63 7.49 7.53 15.1M
2021-10-19 7.57 7.66 7.50 7.60 12.3M
2021-10-18 7.30 7.68 7.27 7.62 25.2M
2021-10-15 7.52 7.52 7.28 7.31 14.7M
2021-10-14 7.36 7.63 7.25 7.46 16.1M
2021-10-13 7.50 7.52 7.15 7.38 15.3M
2021-10-12 7.75 7.77 7.34 7.45 25.1M
2021-10-11 8.03 8.08 7.69 7.76 26.5M
2021-10-08 7.88 8.15 7.73 8.04 29.5M
2021-09-30 7.66 7.75 7.49 7.68 24.3M
2021-09-29 8.11 8.12 7.56 7.56 29.1M
2021-09-28 7.90 8.19 7.90 8.15 23.2M
2021-09-27 8.07 8.19 7.77 7.90 28.1M
2021-09-24 8.35 8.48 8.06 8.09 23.6M
2021-09-23 8.51 8.75 8.32 8.34 24.1M
2021-09-22 8.28 8.48 8.16 8.43 17.5M
2021-09-17 8.37 8.58 8.22 8.39 23.1M
2021-09-16 8.46 8.70 8.33 8.35 27.8M
2021-09-15 8.40 8.64 8.36 8.53 26.4M
2021-09-14 8.98 9.00 8.48 8.52 37.5M
2021-09-13 8.78 9.19 8.56 8.89 47.2M
2021-09-10 9.26 9.39 8.82 8.85 64.3M
2021-09-09 8.99 9.66 8.92 9.22 80.3M
2021-09-08 8.56 8.86 8.49 8.78 36.7M
2021-09-07 8.50 8.59 8.41 8.50 25.5M
2021-09-06 8.53 8.77 8.40 8.52 31.3M
2021-09-03 8.42 8.75 8.28 8.53 52.8M
2021-09-02 8.05 8.50 7.92 8.49 51.7M
2021-09-01 8.08 8.35 7.89 8.05 44.5M
2021-08-31 8.14 8.22 7.93 8.08 26.3M
2021-08-30 7.79 8.24 7.76 8.12 41.1M
2021-08-27 7.83 7.85 7.67 7.79 18.3M
2021-08-26 7.76 7.94 7.73 7.83 20.9M
2021-08-25 7.84 7.85 7.66 7.78 19.6M
2021-08-24 7.73 7.94 7.64 7.85 27.0M
2021-08-23 7.78 7.85 7.66 7.70 20.8M
2021-08-20 7.78 7.92 7.63 7.82 16.9M
2021-08-19 7.87 7.91 7.66 7.80 20.3M
2021-08-18 7.62 8.04 7.60 7.91 25.1M
2021-08-17 8.05 8.10 7.70 7.73 29.3M
2021-08-16 7.66 8.13 7.66 8.08 49.4M
2021-08-13 7.70 7.70 7.56 7.62 27.0M
2021-08-12 7.79 7.84 7.63 7.70 23.9M
2021-08-11 7.80 7.96 7.74 7.79 29.5M
2021-08-10 7.77 7.92 7.72 7.79 26.0M
2021-08-09 7.96 8.24 7.72 7.80 41.0M
2021-08-06 7.60 8.03 7.56 7.95 63.2M
2021-08-05 7.48 7.79 7.38 7.60 44.0M
2021-08-04 7.33 7.44 7.27 7.36 18.0M
2021-08-03 7.48 7.50 7.28 7.33 18.0M
2021-08-02 7.22 7.62 7.00 7.53 29.9M
2021-07-30 7.18 7.28 7.07 7.20 13.3M
2021-07-29 7.11 7.35 7.11 7.18 18.9M
2021-07-28 7.16 7.19 6.78 7.01 21.9M
2021-07-27 7.21 7.38 7.13 7.13 26.3M
2021-07-26 7.52 7.55 7.13 7.21 30.0M
2021-07-23 7.32 7.71 7.31 7.55 43.4M
2021-07-22 7.28 7.42 7.27 7.30 20.0M
2021-07-21 7.40 7.44 7.28 7.32 22.0M
2021-07-20 7.51 7.55 7.33 7.38 30.9M
2021-07-19 7.57 7.73 7.52 7.60 36.0M
2021-07-16 7.76 7.80 7.58 7.58 45.4M
2021-07-15 7.30 7.98 7.22 7.92 84.4M
2021-07-14 7.09 7.46 7.09 7.30 90.3M
2021-07-13 6.78 6.84 6.66 6.82 20.4M
2021-07-12 6.76 6.88 6.69 6.76 30.1M
2021-07-09 6.31 6.78 6.25 6.64 43.9M
2021-07-08 6.33 6.34 6.23 6.30 13.6M
2021-07-07 6.32 6.35 6.26 6.31 10.3M
2021-07-06 6.33 6.37 6.28 6.33 11.1M
2021-07-05 6.31 6.41 6.27 6.30 14.7M
2021-07-02 6.21 6.38 6.20 6.31 17.9M
2021-07-01 6.27 6.35 6.16 6.21 11.1M
2021-06-30 6.31 6.34 6.20 6.25 13.0M
2021-06-29 6.35 6.41 6.32 6.34 11.5M
2021-06-28 6.30 6.44 6.30 6.35 12.2M
2021-06-25 6.36 6.37 6.29 6.32 18.2M
2021-06-24 6.21 6.38 6.13 6.33 23.7M
2021-06-23 6.18 6.33 6.15 6.21 23.2M
2021-06-22 5.96 6.15 5.96 6.06 18.0M
2021-06-21 5.97 6.07 5.90 5.98 10.8M
2021-06-18 6.01 6.04 5.90 5.96 14.8M
2021-06-17 6.29 6.33 6.17 6.28 18.0M
2021-06-16 6.34 6.37 6.23 6.29 12.7M
2021-06-15 6.40 6.42 6.30 6.35 12.2M
2021-06-11 6.29 6.39 6.29 6.37 13.2M
2021-06-10 6.27 6.34 6.23 6.32 16.7M
2021-06-09 6.23 6.25 6.17 6.18 7.2M
2021-06-08 6.27 6.28 6.17 6.24 8.3M
2021-06-07 6.22 6.39 6.15 6.27 16.4M
2021-06-04 6.12 6.24 6.10 6.21 9.5M
2021-06-03 6.22 6.25 6.13 6.14 12.5M
2021-06-02 6.25 6.28 6.16 6.21 9.7M
2021-06-01 6.30 6.30 6.21 6.23 12.5M
2021-05-31 6.29 6.38 6.16 6.34 14.3M
2021-05-28 6.41 6.41 6.23 6.29 16.8M
2021-05-27 6.42 6.43 6.34 6.37 12.5M
2021-05-26 6.40 6.41 6.32 6.38 13.5M
2021-05-25 6.55 6.57 6.31 6.38 33.0M
2021-05-24 6.62 6.64 6.33 6.62 31.0M
2021-05-21 6.71 6.75 6.61 6.62 13.6M
2021-05-20 6.71 6.79 6.65 6.75 14.4M
2021-05-19 6.75 6.83 6.71 6.77 16.9M
2021-05-18 6.79 6.79 6.68 6.72 13.3M
2021-05-17 6.72 6.85 6.65 6.78 32.0M
2021-05-14 6.71 6.78 6.64 6.72 14.4M
2021-05-13 6.80 6.85 6.68 6.71 15.5M
2021-05-12 6.76 6.88 6.71 6.85 22.7M
2021-05-11 6.70 6.79 6.51 6.77 20.4M
2021-05-10 6.79 6.81 6.62 6.65 18.6M
2021-05-07 6.71 6.82 6.66 6.79 24.2M
2021-05-06 6.49 6.74 6.46 6.69 27.9M
2021-04-30 6.69 6.70 6.49 6.50 19.9M
2021-04-29 6.73 6.76 6.64 6.73 14.2M
2021-04-28 6.66 6.75 6.54 6.73 24.1M
2021-04-27 6.75 6.78 6.65 6.66 15.9M
2021-04-26 6.65 6.85 6.60 6.74 24.4M
2021-04-23 6.68 6.78 6.57 6.66 16.5M
2021-04-22 6.74 6.88 6.66 6.67 21.2M
2021-04-21 6.57 6.69 6.52 6.69 14.0M
2021-04-20 6.74 6.77 6.59 6.61 18.1M
2021-04-19 6.71 6.80 6.65 6.78 21.5M
2021-04-16 6.64 6.80 6.62 6.78 17.3M
2021-04-15 6.63 6.72 6.53 6.68 16.2M
2021-04-14 6.55 6.69 6.48 6.65 20.2M
2021-04-13 6.54 6.56 6.42 6.47 17.2M
2021-04-12 6.60 6.84 6.52 6.54 37.1M
2021-04-09 6.43 6.63 6.37 6.59 39.0M
2021-04-08 6.50 6.54 6.33 6.38 20.6M
2021-04-07 6.52 6.55 6.40 6.52 16.9M
2021-04-06 6.35 6.52 6.32 6.48 15.5M
2021-04-02 6.34 6.42 6.25 6.32 13.9M
2021-04-01 6.43 6.50 6.36 6.38 9.2M
2021-03-31 6.50 6.55 6.38 6.43 19.7M
2021-03-30 6.29 6.53 6.20 6.51 31.5M
2021-03-29 6.36 6.42 6.28 6.30 12.6M
2021-03-26 6.10 6.40 6.08 6.37 24.8M
2021-03-25 6.14 6.20 6.07 6.08 12.8M
2021-03-24 6.29 6.34 6.14 6.16 12.5M
2021-03-23 6.54 6.54 6.23 6.30 20.1M
2021-03-22 6.35 6.54 6.32 6.46 18.8M
2021-03-19 6.19 6.51 6.18 6.32 22.0M
2021-03-18 6.32 6.33 6.20 6.24 8.8M
2021-03-17 6.29 6.36 6.21 6.30 12.6M
2021-03-16 6.20 6.38 6.20 6.32 16.8M
2021-03-15 6.04 6.25 6.04 6.19 18.6M
2021-03-12 6.09 6.14 6.02 6.10 8.8M
2021-03-11 6.03 6.12 5.96 6.12 9.6M
2021-03-10 6.10 6.12 5.95 5.99 8.6M
2021-03-09 6.13 6.18 5.89 6.05 15.8M
2021-03-08 6.15 6.28 6.00 6.08 17.2M
2021-03-05 6.24 6.26 6.03 6.16 17.8M
2021-03-04 6.37 6.44 6.24 6.27 16.3M
2021-03-03 6.32 6.58 6.26 6.43 32.0M
2021-03-02 6.14 6.28 6.09 6.26 24.0M
2021-03-01 6.08 6.20 6.07 6.11 16.1M
2021-02-26 5.98 6.12 5.95 6.08 17.6M
2021-02-25 6.09 6.20 6.05 6.08 18.4M
2021-02-24 6.06 6.18 5.98 6.09 19.6M
2021-02-23 6.08 6.17 6.00 6.06 22.8M
2021-02-22 5.94 6.18 5.94 6.08 31.8M
2021-02-19 5.78 5.98 5.77 5.93 27.7M
2021-02-18 5.70 5.84 5.67 5.76 24.6M
2021-02-10 5.58 5.69 5.49 5.60 15.9M
2021-02-09 5.29 5.61 5.29 5.54 25.0M
2021-02-08 5.09 5.37 5.09 5.33 18.6M
2021-02-05 5.18 5.19 5.06 5.08 6.9M
2021-02-04 5.18 5.23 5.00 5.13 12.0M
2021-02-03 5.31 5.33 5.14 5.17 12.6M
2021-02-02 5.26 5.33 5.19 5.30 12.3M
2021-02-01 5.19 5.27 5.17 5.22 8.4M
2021-01-29 5.34 5.51 5.19 5.23 13.6M
2021-01-28 5.44 5.49 5.32 5.33 10.1M
2021-01-27 5.41 5.56 5.41 5.49 7.7M
2021-01-26 5.43 5.47 5.40 5.44 8.6M
2021-01-25 5.59 5.60 5.42 5.46 14.8M
2021-01-22 5.63 5.68 5.55 5.59 9.0M
2021-01-21 5.69 5.69 5.60 5.64 9.0M
2021-01-20 5.73 5.75 5.62 5.65 7.5M
2021-01-19 5.67 5.77 5.62 5.76 12.3M
2021-01-18 5.54 5.68 5.52 5.67 12.0M
2021-01-15 5.55 5.65 5.55 5.57 8.7M
2021-01-14 5.42 5.77 5.40 5.58 19.1M
2021-01-13 5.56 5.59 5.41 5.45 17.0M
2021-01-12 5.59 5.63 5.50 5.56 13.7M
2021-01-11 5.85 5.85 5.55 5.60 27.3M
2021-01-08 5.95 5.95 5.79 5.85 19.2M
2021-01-07 5.98 6.05 5.90 5.93 15.2M
2021-01-06 5.98 6.01 5.92 5.98 12.6M
2021-01-05 6.02 6.05 5.93 5.98 14.6M
2021-01-04 6.03 6.06 5.95 6.05 12.7M