XiAn Global Printing

002799
🏛️ china →
8.03
Last Update: 2025-09-26
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 12.13 12.27 12.10 12.12 1.8M
2021-12-30 12.32 12.32 12.04 12.19 2.4M
2021-12-29 12.11 12.35 11.94 12.23 3.0M
2021-12-28 12.03 12.36 12.03 12.18 2.7M
2021-12-27 11.86 12.19 11.75 12.05 3.6M
2021-12-24 12.40 12.44 11.80 11.84 5.6M
2021-12-23 12.93 13.15 12.26 12.41 6.5M
2021-12-22 12.74 12.89 12.52 12.77 3.8M
2021-12-21 12.80 12.99 12.65 12.71 4.5M
2021-12-20 12.96 13.07 12.70 12.93 5.4M
2021-12-17 12.83 13.11 12.55 13.05 8.5M
2021-12-16 12.43 13.39 12.43 12.92 12.4M
2021-12-15 12.27 13.18 12.07 12.67 17.9M
2021-12-14 11.08 12.18 11.00 12.18 11.5M
2021-12-13 10.99 11.09 10.99 11.07 1.5M
2021-12-10 10.90 11.08 10.81 10.99 1.5M
2021-12-09 10.74 11.09 10.68 10.98 2.9M
2021-12-08 10.90 10.90 10.77 10.79 1.7M
2021-12-07 10.78 11.02 10.74 10.89 1.8M
2021-12-06 11.08 11.17 10.75 10.77 2.4M
2021-12-03 11.11 11.26 11.03 11.08 1.5M
2021-12-02 11.30 11.44 11.10 11.11 2.0M
2021-12-01 11.09 11.43 11.08 11.30 2.5M
2021-11-30 11.11 11.26 11.05 11.12 1.7M
2021-11-29 11.10 11.16 10.95 11.03 1.4M
2021-11-26 11.21 11.27 11.06 11.17 1.4M
2021-11-25 11.32 11.40 11.15 11.26 2.2M
2021-11-24 11.48 11.50 11.24 11.28 2.6M
2021-11-23 11.07 11.54 11.03 11.48 4.2M
2021-11-22 10.78 11.09 10.67 11.02 2.6M
2021-11-19 10.67 10.79 10.53 10.74 1.4M
2021-11-18 10.81 10.86 10.61 10.62 1.5M
2021-11-17 10.74 10.87 10.73 10.81 1.5M
2021-11-16 10.84 10.87 10.73 10.78 1.5M
2021-11-15 10.76 10.84 10.64 10.83 1.4M
2021-11-12 10.74 10.76 10.61 10.72 1.2M
2021-11-11 10.64 10.75 10.53 10.71 1.6M
2021-11-10 10.75 10.75 10.45 10.61 1.7M
2021-11-09 10.69 10.69 10.47 10.62 1.1M
2021-11-08 10.50 10.60 10.43 10.59 1.5M
2021-11-05 10.60 10.68 10.43 10.46 2.0M
2021-11-04 10.50 10.65 10.42 10.56 1.6M
2021-11-03 10.55 10.61 10.38 10.48 1.7M
2021-11-02 10.77 10.85 10.30 10.42 2.4M
2021-11-01 10.80 10.84 10.57 10.70 2.3M
2021-10-29 10.53 10.83 10.47 10.71 2.3M
2021-10-28 11.02 11.08 10.48 10.52 3.1M
2021-10-27 11.55 11.60 10.90 11.02 2.9M
2021-10-26 11.80 11.80 11.53 11.60 1.9M
2021-10-25 11.72 11.97 11.60 11.80 1.2M
2021-10-22 11.95 12.23 11.80 11.82 1.5M
2021-10-21 12.29 12.29 11.85 11.95 1.4M
2021-10-20 12.38 12.38 12.17 12.19 0.6M
2021-10-19 12.24 12.44 12.16 12.31 1.0M
2021-10-18 11.91 12.43 11.60 12.29 2.3M
2021-10-15 12.01 12.15 11.89 11.91 1.5M
2021-10-14 12.01 12.29 11.95 12.18 0.9M
2021-10-13 11.99 12.16 11.89 12.01 0.8M
2021-10-12 12.34 12.34 11.95 11.99 1.5M
2021-10-11 12.23 12.38 12.19 12.22 0.9M
2021-10-08 12.07 12.40 12.07 12.23 1.4M
2021-09-30 12.15 12.15 11.76 11.99 1.3M
2021-09-29 12.06 12.18 11.77 11.91 1.5M
2021-09-28 12.28 12.32 12.05 12.06 1.4M
2021-09-27 12.63 12.75 12.05 12.20 3.3M
2021-09-24 13.20 13.20 12.60 12.68 3.0M
2021-09-23 13.14 13.37 12.96 13.17 3.8M
2021-09-22 13.30 13.36 12.88 13.14 2.7M
2021-09-17 13.31 13.51 13.21 13.38 1.4M
2021-09-16 13.47 13.76 13.35 13.50 2.6M
2021-09-15 13.81 14.00 13.45 13.53 3.2M
2021-09-14 13.86 14.74 13.70 13.92 4.8M
2021-09-13 14.06 14.13 13.77 13.90 2.8M
2021-09-10 13.85 14.21 13.69 14.01 3.4M
2021-09-09 14.05 14.13 13.63 13.83 4.1M
2021-09-08 14.29 14.29 14.00 14.07 3.4M
2021-09-07 14.56 14.58 14.24 14.29 2.5M
2021-09-06 14.35 14.55 14.13 14.34 3.0M
2021-09-03 14.46 14.75 14.35 14.41 3.1M
2021-09-02 13.87 14.58 13.77 14.46 6.3M
2021-09-01 14.08 14.08 12.99 14.07 8.4M
2021-08-31 14.16 14.20 13.81 13.93 6.9M
2021-08-30 14.24 14.49 14.15 14.16 3.2M
2021-08-27 13.84 14.33 13.84 14.27 3.7M
2021-08-26 14.18 14.18 13.80 14.08 2.5M
2021-08-25 13.99 14.13 13.81 13.90 2.2M
2021-08-24 13.80 14.11 13.73 14.02 3.9M
2021-08-23 13.40 13.97 13.39 13.80 5.0M
2021-08-20 13.41 13.55 13.30 13.45 2.0M
2021-08-19 13.45 13.54 13.27 13.49 1.5M
2021-08-18 13.47 13.72 13.20 13.46 3.9M
2021-08-17 13.23 13.76 13.10 13.52 5.4M
2021-08-16 13.25 13.31 13.09 13.21 1.5M
2021-08-13 13.42 13.42 13.09 13.21 1.9M
2021-08-12 13.52 13.55 13.20 13.42 3.1M
2021-08-11 13.40 13.79 13.21 13.50 3.3M
2021-08-10 13.27 13.35 13.10 13.30 2.2M
2021-08-09 13.24 13.41 13.20 13.27 2.0M
2021-08-06 13.10 13.36 12.96 13.18 2.7M
2021-08-05 13.14 13.23 13.06 13.15 1.9M
2021-08-04 13.32 13.33 13.10 13.14 1.9M
2021-08-03 13.48 13.48 13.20 13.33 1.7M
2021-08-02 13.27 13.37 13.09 13.35 2.4M
2021-07-30 13.04 13.32 13.01 13.27 3.8M
2021-07-29 13.23 13.24 13.04 13.10 3.7M
2021-07-28 13.00 13.35 12.00 13.21 5.0M
2021-07-27 13.20 13.27 12.78 12.78 2.5M
2021-07-26 13.33 13.54 13.07 13.18 1.8M
2021-07-23 13.82 13.96 13.35 13.36 2.3M
2021-07-22 13.92 14.09 13.80 13.83 2.1M
2021-07-21 13.96 14.16 13.90 13.94 2.2M
2021-07-20 14.00 14.25 13.83 13.96 2.1M
2021-07-19 14.09 14.23 13.68 14.11 2.0M
2021-07-16 13.89 14.18 13.88 14.09 2.3M
2021-07-15 14.18 14.32 13.85 13.88 4.9M
2021-07-14 13.77 14.07 13.69 13.88 3.6M
2021-07-13 13.40 13.76 13.40 13.76 3.5M
2021-07-12 13.29 13.51 13.28 13.37 2.1M
2021-07-09 13.17 13.27 13.00 13.25 1.8M
2021-07-08 13.22 13.28 13.02 13.18 1.5M
2021-07-07 13.35 13.35 13.16 13.18 0.8M
2021-07-06 13.22 13.32 13.13 13.31 0.9M
2021-07-05 13.10 13.43 13.08 13.18 1.7M
2021-07-02 13.37 13.43 13.06 13.10 1.9M
2021-07-01 13.73 13.78 13.40 13.42 1.6M
2021-06-30 13.41 13.79 13.38 13.73 1.7M
2021-06-29 13.80 13.80 13.48 13.49 1.5M
2021-06-28 13.78 13.89 13.69 13.76 1.2M
2021-06-25 13.68 13.80 13.47 13.73 1.4M
2021-06-24 13.93 14.07 13.62 13.63 2.0M
2021-06-23 14.22 14.26 14.01 14.07 1.4M
2021-06-22 13.94 14.29 13.92 14.18 2.3M
2021-06-21 13.60 14.08 13.40 13.94 1.7M
2021-06-18 14.10 14.10 13.68 13.69 2.4M
2021-06-17 13.92 14.09 13.91 14.04 1.3M
2021-06-16 14.09 14.17 13.94 13.95 1.6M
2021-06-15 14.46 14.53 14.06 14.10 2.3M
2021-06-11 15.38 15.38 14.50 14.55 3.5M
2021-06-10 14.68 15.29 14.68 15.10 6.6M
2021-06-09 14.63 14.90 14.34 14.67 5.6M
2021-06-08 14.26 14.34 14.04 14.10 1.7M
2021-06-07 14.40 14.47 14.11 14.26 1.9M
2021-06-04 14.31 14.49 14.17 14.39 2.0M
2021-06-03 14.57 14.69 14.25 14.35 2.7M
2021-06-02 15.00 15.08 14.55 14.59 3.3M
2021-06-01 14.76 14.93 14.45 14.83 3.6M
2021-05-31 14.42 14.88 14.10 14.64 3.2M
2021-05-28 14.54 14.56 14.18 14.27 2.1M
2021-05-27 14.60 14.60 14.25 14.41 2.2M
2021-05-26 14.69 14.95 14.50 14.53 3.5M
2021-05-25 14.44 14.64 14.33 14.53 2.7M
2021-05-24 14.15 14.43 13.71 14.32 1.9M
2021-05-21 13.96 14.15 13.86 14.11 1.5M
2021-05-20 14.18 14.21 13.75 13.87 2.2M
2021-05-19 14.36 14.36 14.02 14.18 2.6M
2021-05-18 14.55 14.55 14.29 14.30 1.9M
2021-05-17 14.44 14.49 14.28 14.42 1.7M
2021-05-14 14.33 14.72 14.24 14.44 2.5M
2021-05-13 14.39 14.49 14.19 14.21 1.9M
2021-05-12 13.95 14.71 13.69 14.33 2.9M
2021-05-11 14.29 14.34 13.81 13.89 3.2M
2021-05-10 14.21 14.46 14.18 14.34 2.5M
2021-05-07 14.30 14.47 14.11 14.11 2.9M
2021-05-06 15.04 15.21 14.14 14.39 5.7M
2021-04-30 15.36 15.41 14.83 15.08 4.4M
2021-04-29 16.06 16.06 15.59 15.59 4.9M
2021-04-28 15.63 16.11 15.39 16.06 6.5M
2021-04-27 15.73 15.95 15.56 15.77 4.3M
2021-04-26 16.29 16.42 15.70 15.99 7.6M
2021-04-23 15.64 16.14 15.51 16.10 6.1M
2021-04-22 15.66 16.13 15.57 15.79 5.1M
2021-04-21 15.41 16.01 15.31 15.77 6.8M
2021-04-20 15.11 15.77 14.93 15.41 6.3M
2021-04-19 15.06 15.24 14.83 15.08 3.6M
2021-04-16 15.42 15.49 14.86 15.06 6.0M
2021-04-15 15.44 15.51 14.65 15.32 7.5M
2021-04-14 14.79 15.69 14.54 15.61 6.2M
2021-04-13 14.78 14.91 14.46 14.79 2.8M
2021-04-12 15.56 15.56 14.69 14.79 4.8M
2021-04-09 15.36 15.54 15.14 15.49 3.1M
2021-04-08 15.28 15.56 15.07 15.32 3.8M
2021-04-07 15.01 15.40 15.01 15.31 3.2M
2021-04-06 15.14 15.46 15.04 15.09 3.6M
2021-04-02 14.67 15.17 14.67 15.14 3.9M
2021-04-01 14.80 15.07 14.71 14.80 2.8M
2021-03-31 14.66 14.88 14.44 14.79 3.5M
2021-03-30 14.74 14.74 14.37 14.56 2.8M
2021-03-29 14.88 15.34 14.71 14.74 4.2M
2021-03-26 14.44 14.93 14.43 14.73 3.9M
2021-03-25 14.34 14.68 14.29 14.45 3.0M
2021-03-24 14.94 15.07 14.51 14.56 5.8M
2021-03-23 15.64 16.14 15.19 15.19 6.3M
2021-03-22 15.46 15.89 15.09 15.64 4.9M
2021-03-19 15.40 15.60 15.23 15.31 4.4M
2021-03-18 15.58 16.23 15.37 15.74 8.2M
2021-03-17 15.31 15.84 15.21 15.69 5.9M
2021-03-16 15.39 15.61 15.09 15.55 7.0M
2021-03-15 14.55 16.05 14.47 15.54 12.9M
2021-03-12 14.59 14.78 14.20 14.59 5.2M
2021-03-11 14.63 14.90 14.40 14.74 4.5M
2021-03-10 14.84 15.04 14.14 14.54 7.1M
2021-03-09 14.95 15.54 14.76 15.13 8.4M
2021-03-08 15.00 15.57 14.86 15.03 8.1M
2021-03-05 14.32 15.36 14.16 15.17 8.3M
2021-03-04 15.00 15.21 14.36 14.41 8.0M
2021-03-03 14.70 15.81 14.47 15.22 10.7M
2021-03-02 14.50 14.89 14.32 14.69 7.1M
2021-03-01 14.39 14.74 14.13 14.64 6.5M
2021-02-26 14.29 14.96 14.21 14.47 8.8M
2021-02-25 13.82 14.66 13.61 14.59 9.9M
2021-02-24 14.04 14.59 13.93 14.13 9.0M
2021-02-23 13.87 13.96 13.49 13.83 5.5M
2021-02-22 14.06 14.46 13.71 13.92 9.3M
2021-02-19 13.63 14.24 13.54 14.02 6.9M
2021-02-18 13.39 14.14 13.29 13.83 7.3M
2021-02-10 13.44 13.69 13.09 13.35 5.8M
2021-02-09 13.56 13.67 13.27 13.52 5.6M
2021-02-08 13.94 13.99 13.26 13.54 8.1M
2021-02-05 13.14 14.44 12.86 14.07 11.7M
2021-02-04 12.87 13.24 12.73 13.12 5.3M
2021-02-03 13.08 13.08 12.64 12.72 3.1M
2021-02-02 12.86 13.27 12.71 13.10 3.4M
2021-02-01 12.79 12.99 12.59 12.94 3.6M
2021-01-29 13.11 13.38 12.75 12.89 4.7M
2021-01-28 13.71 13.89 13.02 13.05 5.9M
2021-01-27 13.36 14.20 13.18 14.04 6.5M
2021-01-26 13.56 13.57 13.02 13.37 4.8M
2021-01-25 13.98 14.25 13.59 13.63 6.2M
2021-01-22 14.43 14.43 14.05 14.19 6.1M
2021-01-21 14.29 14.80 14.28 14.43 7.1M
2021-01-20 14.26 14.58 14.13 14.43 7.3M
2021-01-19 14.52 14.97 14.29 14.59 11.7M
2021-01-18 13.56 14.64 13.44 14.30 10.4M
2021-01-15 13.73 14.13 13.57 13.71 10.3M
2021-01-14 12.86 13.60 12.64 13.60 8.4M
2021-01-13 12.97 12.97 12.36 12.36 5.4M
2021-01-12 13.20 13.34 12.78 13.04 4.0M
2021-01-11 13.07 13.57 12.86 13.20 5.5M
2021-01-08 13.13 13.25 12.64 12.96 5.6M
2021-01-07 14.28 14.28 13.19 13.30 9.9M
2021-01-06 13.89 14.99 13.73 14.57 9.0M
2021-01-05 14.49 14.71 13.75 13.89 10.0M
2021-01-04 15.00 15.11 14.50 14.56 9.6M