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
2023-12-29 6.63 6.74 6.62 6.71 8.6M
2023-12-28 6.52 6.69 6.50 6.67 8.9M
2023-12-27 6.50 6.56 6.46 6.55 6.0M
2023-12-26 6.64 6.66 6.50 6.50 6.5M
2023-12-25 6.64 6.65 6.59 6.62 10.0M
2023-12-22 6.69 6.79 6.63 6.67 17.0M
2023-12-21 6.62 6.70 6.62 6.68 7.8M
2023-12-20 6.74 6.81 6.65 6.67 9.1M
2023-12-19 6.73 6.77 6.68 6.75 9.1M
2023-12-18 6.79 6.83 6.70 6.73 9.0M
2023-12-15 6.90 6.91 6.76 6.81 10.8M
2023-12-14 6.98 7.04 6.87 6.89 11.5M
2023-12-13 7.00 7.06 6.94 6.95 13.0M
2023-12-12 7.01 7.14 6.99 7.02 19.1M
2023-12-11 6.85 7.09 6.63 7.07 28.9M
2023-12-08 6.87 7.16 6.78 6.78 39.7M
2023-12-07 6.82 6.99 6.77 6.92 27.7M
2023-12-06 6.55 6.86 6.50 6.80 32.3M
2023-12-05 6.67 6.68 6.53 6.55 11.2M
2023-12-04 6.67 6.70 6.62 6.69 10.7M
2023-12-01 6.63 6.76 6.61 6.67 16.7M
2023-11-30 6.58 6.65 6.54 6.62 10.7M
2023-11-29 6.55 6.60 6.52 6.57 11.4M
2023-11-28 6.63 6.63 6.47 6.61 19.2M
2023-11-27 6.53 6.65 6.49 6.63 15.5M
2023-11-24 6.54 6.59 6.53 6.57 7.7M
2023-11-23 6.49 6.57 6.46 6.55 8.6M
2023-11-22 6.53 6.55 6.49 6.49 7.6M
2023-11-21 6.53 6.63 6.52 6.53 18.1M
2023-11-20 6.50 6.54 6.47 6.52 7.5M
2023-11-17 6.51 6.53 6.47 6.50 7.0M
2023-11-16 6.52 6.54 6.48 6.48 8.4M
2023-11-15 6.55 6.58 6.51 6.53 9.5M
2023-11-14 6.57 6.59 6.50 6.53 7.5M
2023-11-13 6.51 6.58 6.49 6.56 10.0M
2023-11-10 6.53 6.54 6.44 6.52 9.2M
2023-11-09 6.48 6.54 6.48 6.51 8.8M
2023-11-08 6.49 6.53 6.48 6.51 10.7M
2023-11-07 6.55 6.55 6.48 6.52 9.9M
2023-11-06 6.47 6.55 6.46 6.53 12.7M
2023-11-03 6.46 6.50 6.40 6.47 11.6M
2023-11-02 6.40 6.52 6.39 6.45 11.3M
2023-11-01 6.43 6.43 6.36 6.40 6.8M
2023-10-31 6.32 6.43 6.28 6.41 16.7M
2023-10-30 6.31 6.44 6.28 6.37 12.1M
2023-10-27 6.27 6.40 6.27 6.34 18.8M
2023-10-26 6.31 6.31 6.18 6.26 12.9M
2023-10-25 6.29 6.42 6.28 6.31 11.2M
2023-10-24 6.26 6.30 6.21 6.26 8.8M
2023-10-23 6.39 6.44 6.23 6.25 9.1M
2023-10-20 6.35 6.45 6.35 6.39 6.2M
2023-10-19 6.48 6.49 6.39 6.39 9.5M
2023-10-18 6.62 6.62 6.47 6.51 15.1M
2023-10-17 6.71 6.73 6.60 6.62 8.5M
2023-10-16 6.58 6.73 6.54 6.71 14.8M
2023-10-13 6.66 6.66 6.56 6.59 9.5M
2023-10-12 6.62 6.75 6.60 6.70 12.7M
2023-10-11 6.68 6.69 6.59 6.60 10.3M
2023-10-10 6.74 6.78 6.64 6.68 12.6M
2023-10-09 6.81 6.81 6.72 6.74 7.8M
2023-09-28 6.74 6.82 6.74 6.81 8.1M
2023-09-27 6.75 6.82 6.72 6.75 10.8M
2023-09-26 6.75 6.80 6.69 6.77 15.4M
2023-09-25 6.83 6.84 6.75 6.75 20.0M
2023-09-22 6.81 6.85 6.76 6.83 12.3M
2023-09-21 6.84 6.90 6.80 6.81 8.9M
2023-09-20 6.85 6.92 6.82 6.86 9.1M
2023-09-19 6.87 6.90 6.85 6.87 8.8M
2023-09-18 6.83 6.89 6.81 6.87 8.7M
2023-09-15 6.82 6.87 6.78 6.86 16.4M
2023-09-14 6.90 6.94 6.81 6.82 26.7M
2023-09-13 7.20 7.28 7.02 7.05 38.2M
2023-09-12 7.06 7.06 6.92 6.93 19.1M
2023-09-11 7.09 7.10 7.03 7.07 14.7M
2023-09-08 7.07 7.12 7.05 7.07 6.9M
2023-09-07 7.09 7.15 7.07 7.07 11.4M
2023-09-06 7.19 7.22 7.06 7.12 11.3M
2023-09-05 7.23 7.34 7.18 7.20 14.3M
2023-09-04 6.99 7.28 6.98 7.22 28.7M
2023-09-01 6.99 7.04 6.95 6.99 16.0M
2023-08-31 7.13 7.13 6.90 7.00 32.4M
2023-08-30 7.51 7.54 7.09 7.17 57.2M
2023-08-29 7.83 7.87 7.70 7.83 17.4M
2023-08-28 7.95 8.12 7.81 7.88 26.4M
2023-08-25 7.63 7.75 7.60 7.67 7.8M
2023-08-24 7.78 7.81 7.62 7.67 12.6M
2023-08-23 7.76 7.86 7.71 7.77 9.4M
2023-08-22 7.77 7.88 7.65 7.76 12.4M
2023-08-21 8.00 8.08 7.78 7.79 14.2M
2023-08-18 7.96 8.18 7.96 8.00 13.2M
2023-08-17 7.91 8.01 7.85 7.99 8.5M
2023-08-16 7.86 8.02 7.85 7.94 6.3M
2023-08-15 7.85 7.95 7.84 7.91 7.9M
2023-08-14 7.87 7.91 7.81 7.87 8.1M
2023-08-11 8.08 8.08 7.91 7.91 8.7M
2023-08-10 7.99 8.07 7.97 8.06 7.3M
2023-08-09 7.99 8.04 7.97 8.00 6.8M
2023-08-08 8.04 8.09 7.98 8.03 8.0M
2023-08-07 8.18 8.21 8.04 8.08 9.6M
2023-08-04 8.25 8.29 8.16 8.17 12.2M
2023-08-03 8.20 8.27 8.16 8.22 9.3M
2023-08-02 8.30 8.31 8.16 8.19 11.0M
2023-08-01 8.33 8.42 8.26 8.30 13.6M
2023-07-31 8.36 8.48 8.26 8.32 18.9M
2023-07-28 8.21 8.39 8.17 8.34 19.3M
2023-07-27 8.14 8.27 8.08 8.22 19.7M
2023-07-26 8.06 8.13 8.01 8.10 10.7M
2023-07-25 7.98 8.05 7.95 8.02 13.2M
2023-07-24 7.99 8.02 7.87 7.90 11.2M
2023-07-21 7.99 8.02 7.91 7.97 7.5M
2023-07-20 7.99 8.06 7.95 7.97 10.3M
2023-07-19 7.97 7.97 7.90 7.96 6.2M
2023-07-18 7.81 7.98 7.78 7.96 12.6M
2023-07-17 7.82 7.82 7.76 7.80 6.4M
2023-07-14 7.93 7.95 7.82 7.83 8.7M
2023-07-13 7.77 7.90 7.77 7.89 11.2M
2023-07-12 7.86 7.86 7.73 7.76 10.8M
2023-07-11 7.79 7.88 7.70 7.85 11.0M
2023-07-10 7.77 7.82 7.74 7.80 11.4M
2023-07-07 7.81 7.86 7.69 7.75 27.2M
2023-07-06 7.92 7.99 7.79 7.81 15.0M
2023-07-05 8.50 8.64 8.48 8.50 16.2M
2023-07-04 8.74 8.75 8.46 8.50 25.5M
2023-07-03 8.69 8.76 8.60 8.73 11.3M
2023-06-30 8.60 8.73 8.56 8.70 16.1M
2023-06-29 8.67 8.67 8.44 8.49 19.5M
2023-06-28 8.60 8.70 8.54 8.69 13.5M
2023-06-27 8.38 8.60 8.36 8.57 11.3M
2023-06-26 8.41 8.44 8.28 8.39 14.0M
2023-06-21 8.65 8.69 8.41 8.44 22.8M
2023-06-20 8.87 8.94 8.64 8.66 16.6M
2023-06-19 9.07 9.08 8.85 8.87 14.7M
2023-06-16 9.10 9.20 9.01 9.08 12.1M
2023-06-15 9.31 9.33 8.93 9.14 17.2M
2023-06-14 9.15 9.60 9.12 9.33 21.8M
2023-06-13 9.25 9.28 9.12 9.14 13.2M
2023-06-12 9.53 9.54 9.21 9.23 17.5M
2023-06-09 9.47 9.67 9.47 9.54 8.2M
2023-06-08 9.46 9.56 9.43 9.50 7.1M
2023-06-07 9.45 9.68 9.43 9.53 7.9M
2023-06-06 9.59 9.62 9.46 9.46 8.4M
2023-06-05 9.71 9.77 9.56 9.58 8.6M
2023-06-02 9.62 9.76 9.56 9.71 10.9M
2023-06-01 9.53 9.83 9.49 9.68 17.3M
2023-05-31 9.47 9.67 9.47 9.56 11.9M
2023-05-30 9.58 9.75 9.37 9.53 14.6M
2023-05-29 9.44 9.73 9.44 9.66 13.0M
2023-05-26 9.60 9.61 9.45 9.51 9.8M
2023-05-25 9.75 9.80 9.40 9.54 24.0M
2023-05-24 9.87 9.93 9.75 9.83 6.4M
2023-05-23 9.86 10.09 9.85 9.87 8.6M
2023-05-22 10.00 10.05 9.89 9.91 8.7M
2023-05-19 10.09 10.11 9.89 9.95 9.9M
2023-05-18 9.95 10.24 9.94 10.04 12.7M
2023-05-17 9.96 10.00 9.85 9.93 8.6M
2023-05-16 9.89 10.07 9.89 9.94 10.6M
2023-05-15 10.10 10.16 9.70 9.92 15.8M
2023-05-12 10.10 10.24 10.06 10.10 7.5M
2023-05-11 9.99 10.17 9.96 10.11 8.4M
2023-05-10 10.40 10.40 9.93 9.99 20.3M
2023-05-09 10.26 10.62 10.23 10.34 16.0M
2023-05-08 10.05 10.35 10.05 10.26 14.9M
2023-05-05 10.08 10.11 9.93 10.03 18.6M
2023-05-04 10.66 10.76 9.92 10.04 41.2M
2023-04-28 10.65 10.73 10.52 10.66 9.2M
2023-04-27 10.35 10.70 10.29 10.62 12.7M
2023-04-26 10.07 10.38 10.07 10.34 9.9M
2023-04-25 10.13 10.39 10.05 10.20 19.5M
2023-04-24 10.75 10.77 9.92 10.03 36.7M
2023-04-21 10.61 10.89 10.55 10.65 14.9M
2023-04-20 10.70 10.71 10.54 10.62 9.6M
2023-04-19 10.88 10.94 10.63 10.70 10.9M
2023-04-18 11.13 11.19 10.74 10.88 12.4M
2023-04-17 10.65 11.21 10.65 11.15 15.2M
2023-04-14 10.63 10.88 10.55 10.73 9.9M
2023-04-13 10.78 10.78 10.58 10.60 9.0M
2023-04-12 10.86 11.05 10.73 10.73 8.7M
2023-04-11 10.85 10.93 10.67 10.89 9.9M
2023-04-10 10.48 10.94 10.42 10.81 12.4M
2023-04-07 10.55 10.62 10.45 10.48 7.6M
2023-04-06 10.81 10.81 10.47 10.53 9.4M
2023-04-04 10.77 10.93 10.74 10.84 7.2M
2023-04-03 10.77 10.85 10.62 10.78 8.8M
2023-03-31 10.59 10.85 10.43 10.75 9.0M
2023-03-30 10.57 10.63 10.37 10.53 11.1M
2023-03-29 10.65 10.98 10.58 10.59 11.3M
2023-03-28 10.40 10.66 10.40 10.61 10.0M
2023-03-27 10.46 10.58 10.27 10.45 14.8M
2023-03-24 11.04 11.08 10.41 10.50 23.5M
2023-03-23 11.09 11.09 10.81 11.04 7.3M
2023-03-22 10.94 11.18 10.92 11.04 14.5M
2023-03-21 10.86 11.02 10.80 10.88 16.8M
2023-03-20 11.66 11.68 10.77 10.86 25.2M
2023-03-17 11.55 11.75 11.51 11.66 11.0M
2023-03-16 11.77 11.79 11.47 11.53 11.5M
2023-03-15 11.89 11.93 11.70 11.79 8.7M
2023-03-14 11.77 12.00 11.72 11.86 12.1M
2023-03-13 11.60 11.85 11.56 11.78 9.0M
2023-03-10 11.68 11.83 11.58 11.62 7.9M
2023-03-09 11.76 11.83 11.57 11.71 6.9M
2023-03-08 11.55 11.84 11.45 11.71 7.6M
2023-03-07 11.80 12.08 11.56 11.57 19.1M
2023-03-06 11.44 11.90 11.44 11.79 14.8M
2023-03-03 11.29 11.47 11.25 11.44 8.5M
2023-03-02 11.32 11.37 11.26 11.30 5.3M
2023-03-01 11.35 11.44 11.31 11.37 7.0M
2023-02-28 11.20 11.45 11.20 11.40 10.4M
2023-02-27 11.10 11.35 11.05 11.19 8.0M
2023-02-24 11.20 11.22 11.05 11.10 4.6M
2023-02-23 11.21 11.22 11.09 11.17 7.3M
2023-02-22 11.30 11.30 11.10 11.15 8.9M
2023-02-21 11.30 11.32 11.23 11.26 4.6M
2023-02-20 11.20 11.29 11.10 11.25 7.6M
2023-02-17 11.19 11.32 11.11 11.20 6.2M
2023-02-16 11.28 11.45 11.11 11.15 11.0M
2023-02-15 11.40 11.49 11.21 11.27 9.0M
2023-02-14 11.35 11.49 11.30 11.48 6.6M
2023-02-13 11.35 11.40 11.21 11.35 7.8M
2023-02-10 11.25 11.48 11.20 11.36 10.3M
2023-02-09 11.01 11.33 11.00 11.27 9.5M
2023-02-08 11.20 11.20 11.04 11.05 5.7M
2023-02-07 11.05 11.37 11.05 11.20 9.0M
2023-02-06 10.98 11.19 10.91 11.15 7.7M
2023-02-03 11.35 11.35 10.95 11.02 11.0M
2023-02-02 11.15 11.42 11.00 11.34 11.4M
2023-02-01 11.00 11.12 10.93 11.07 12.0M
2023-01-31 10.91 11.09 10.90 11.00 10.3M
2023-01-30 11.12 11.27 10.86 10.95 14.8M
2023-01-20 11.06 11.18 10.98 11.05 7.9M
2023-01-19 10.80 11.13 10.67 11.07 14.0M
2023-01-18 10.45 10.96 10.45 10.91 16.2M
2023-01-17 10.41 10.61 10.37 10.57 11.6M
2023-01-16 10.51 10.55 10.39 10.41 12.6M
2023-01-13 10.28 10.48 10.21 10.46 8.4M
2023-01-12 10.21 10.33 10.20 10.28 7.4M
2023-01-11 10.24 10.34 10.20 10.23 8.7M
2023-01-10 10.43 10.51 10.27 10.28 9.8M
2023-01-09 10.33 10.48 10.33 10.43 10.1M
2023-01-06 10.50 10.52 10.27 10.33 20.0M
2023-01-05 10.44 10.58 10.41 10.55 13.4M
2023-01-04 10.38 10.67 10.30 10.45 14.2M
2023-01-03 10.30 10.40 10.16 10.34 9.2M