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
2022-12-30 14.97 15.56 14.52 14.53 19.0M
2022-12-29 13.98 14.80 13.87 14.36 13.9M
2022-12-28 14.28 14.31 13.81 14.01 8.8M
2022-12-27 14.07 14.65 13.77 14.33 13.8M
2022-12-26 13.66 14.08 13.32 14.06 9.8M
2022-12-23 14.00 14.51 13.58 13.84 10.1M
2022-12-22 13.69 14.60 13.54 13.89 11.1M
2022-12-21 13.31 14.09 13.11 13.90 13.6M
2022-12-20 14.78 14.79 13.60 13.60 18.8M
2022-12-19 16.01 16.12 14.81 15.11 28.9M
2022-12-16 14.50 16.17 14.50 16.17 21.9M
2022-12-15 14.80 15.11 14.43 14.70 9.1M
2022-12-14 14.98 15.01 14.43 14.68 12.0M
2022-12-13 15.10 15.16 14.80 15.10 13.0M
2022-12-12 15.60 15.60 14.85 15.01 23.7M
2022-12-09 14.01 15.60 14.01 15.60 18.4M
2022-12-08 14.04 14.24 13.91 14.18 5.1M
2022-12-07 14.06 14.42 13.78 14.24 6.6M
2022-12-06 14.71 14.75 14.20 14.33 9.6M
2022-12-05 15.17 15.44 14.58 14.86 15.3M
2022-12-02 14.62 15.97 14.57 15.09 19.5M
2022-12-01 14.50 14.66 14.34 14.52 6.5M
2022-11-30 15.00 15.00 14.40 14.51 8.2M
2022-11-29 14.78 15.09 14.60 14.80 9.7M
2022-11-28 14.92 15.14 14.56 14.77 11.2M
2022-11-25 14.96 15.68 14.50 14.90 20.1M
2022-11-24 13.51 14.70 13.30 14.70 4.7M
2022-11-23 13.44 13.51 13.04 13.36 3.0M
2022-11-22 13.74 13.75 13.36 13.36 3.4M
2022-11-21 13.55 13.76 13.47 13.75 3.3M
2022-11-18 14.01 14.09 13.70 13.75 3.4M
2022-11-17 14.25 14.37 13.85 14.00 4.1M
2022-11-16 13.90 14.68 13.90 14.31 7.5M
2022-11-15 13.89 14.08 13.58 13.89 3.7M
2022-11-14 14.08 14.09 13.62 13.63 3.6M
2022-11-11 14.30 14.48 13.81 13.95 6.2M
2022-11-10 13.98 14.59 13.89 14.29 6.4M
2022-11-09 13.94 14.45 13.81 14.15 4.7M
2022-11-08 13.66 14.18 13.60 14.04 4.6M
2022-11-07 13.90 13.90 13.62 13.71 2.8M
2022-11-04 13.68 13.86 13.60 13.81 2.9M
2022-11-03 13.36 13.82 13.16 13.75 4.1M
2022-11-02 12.95 14.24 12.91 13.68 6.5M
2022-11-01 12.90 13.25 12.83 13.08 2.7M
2022-10-31 12.40 12.89 12.12 12.74 3.6M
2022-10-28 12.99 13.00 12.39 12.51 4.7M
2022-10-27 13.29 13.34 12.92 12.95 3.9M
2022-10-26 12.90 13.68 12.72 13.24 4.8M
2022-10-25 12.80 13.08 12.72 12.90 3.7M
2022-10-24 13.49 13.68 12.98 13.07 4.1M
2022-10-21 13.52 13.77 13.21 13.57 3.7M
2022-10-20 13.81 13.92 13.57 13.60 4.0M
2022-10-19 14.35 14.35 13.79 13.81 4.1M
2022-10-18 14.66 14.66 14.09 14.26 5.4M
2022-10-17 14.70 14.98 14.41 14.66 6.2M
2022-10-14 14.39 14.82 14.15 14.73 7.8M
2022-10-13 14.00 14.72 13.63 14.43 8.8M
2022-10-12 14.03 14.36 13.45 14.02 6.5M
2022-10-11 13.91 14.22 13.52 14.11 5.3M
2022-10-10 13.96 14.72 13.50 13.98 5.9M
2022-09-30 14.08 14.29 13.71 13.99 5.9M
2022-09-29 15.35 15.35 13.99 14.23 11.4M
2022-09-28 15.47 15.80 15.00 15.00 14.7M
2022-09-27 14.30 15.36 13.91 15.36 9.5M
2022-09-26 13.97 14.50 13.91 13.96 7.4M
2022-09-23 14.80 14.86 14.12 14.24 6.8M
2022-09-22 14.83 15.14 14.60 14.77 7.7M
2022-09-21 14.52 15.28 14.12 14.98 11.7M
2022-09-20 15.99 16.10 14.72 14.98 16.4M
2022-09-19 16.31 16.68 15.40 15.52 17.7M
2022-09-16 15.00 16.69 14.39 16.20 27.8M
2022-09-15 15.67 16.79 15.67 15.67 31.1M
2022-09-14 17.00 17.41 16.60 17.41 28.9M
2022-09-13 15.20 15.83 15.00 15.83 4.9M
2022-09-09 14.50 14.80 13.90 14.39 13.5M
2022-09-08 13.90 14.98 13.78 14.10 14.4M
2022-09-07 13.59 14.29 13.59 13.86 13.6M
2022-09-06 13.83 14.49 13.50 13.95 17.4M
2022-09-05 13.09 14.48 12.80 13.79 20.0M
2022-09-02 13.08 13.68 13.05 13.16 20.5M
2022-09-01 11.85 13.00 11.80 13.00 9.3M
2022-08-31 12.17 12.25 11.73 11.82 4.0M
2022-08-30 12.18 12.29 12.02 12.12 3.5M
2022-08-29 11.61 12.25 11.55 12.18 4.0M
2022-08-26 11.77 12.11 11.77 11.84 3.4M
2022-08-25 11.88 12.08 11.71 11.85 3.4M
2022-08-24 12.26 12.32 11.87 11.88 3.3M
2022-08-23 12.00 12.29 11.94 12.29 3.3M
2022-08-22 12.18 12.28 12.00 12.06 2.9M
2022-08-19 12.17 12.40 12.14 12.19 3.4M
2022-08-18 12.26 12.32 12.10 12.23 3.0M
2022-08-17 12.46 12.54 12.21 12.30 4.3M
2022-08-16 12.45 12.55 12.23 12.48 5.3M
2022-08-15 12.20 12.59 12.14 12.47 4.8M
2022-08-12 12.29 12.55 12.24 12.30 5.8M
2022-08-11 12.45 12.50 12.22 12.28 4.0M
2022-08-10 12.04 12.80 11.91 12.35 7.3M
2022-08-09 12.21 12.34 12.04 12.10 4.7M
2022-08-08 12.20 12.37 12.07 12.29 5.9M
2022-08-05 12.05 12.43 11.96 12.20 9.5M
2022-08-04 11.81 12.48 11.78 12.17 13.6M
2022-08-03 11.28 11.55 11.21 11.51 9.0M
2022-08-02 12.29 12.30 11.22 11.25 12.6M
2022-08-01 12.68 13.15 12.31 12.42 12.3M
2022-07-29 13.32 13.39 12.67 12.85 17.3M
2022-07-28 12.82 14.05 12.82 13.58 27.9M
2022-07-27 14.59 14.59 13.72 13.75 40.4M
2022-07-26 13.18 13.26 12.68 13.26 15.0M
2022-07-25 11.15 12.05 10.96 12.05 7.1M
2022-07-22 11.06 11.11 10.86 10.95 1.3M
2022-07-21 11.10 11.18 10.95 10.95 1.3M
2022-07-20 11.15 11.16 10.96 11.06 1.5M
2022-07-19 10.92 11.22 10.89 11.08 2.2M
2022-07-18 10.60 10.96 10.60 10.90 1.8M
2022-07-15 10.85 10.98 10.60 10.60 1.5M
2022-07-14 10.65 11.05 10.65 10.84 2.2M
2022-07-13 10.54 10.77 10.52 10.70 1.5M
2022-07-12 10.89 10.90 10.50 10.50 1.8M
2022-07-11 10.91 11.02 10.72 10.80 2.0M
2022-07-08 11.03 11.10 10.90 10.94 1.9M
2022-07-07 11.23 11.27 11.03 11.03 1.8M
2022-07-06 11.14 11.26 11.04 11.23 1.7M
2022-07-05 11.46 11.48 11.12 11.20 2.1M
2022-07-04 11.18 11.55 11.10 11.45 2.2M
2022-07-01 11.20 11.43 11.00 11.25 2.4M
2022-06-30 11.35 11.45 11.23 11.23 2.2M
2022-06-29 11.39 11.62 11.30 11.32 2.8M
2022-06-28 11.17 11.46 11.12 11.42 2.3M
2022-06-27 11.33 11.48 11.20 11.25 2.5M
2022-06-24 11.40 11.42 11.23 11.33 2.6M
2022-06-23 11.15 11.35 11.04 11.34 2.7M
2022-06-22 11.30 11.37 11.13 11.15 2.5M
2022-06-21 11.56 11.58 11.10 11.36 5.9M
2022-06-20 11.68 11.93 11.51 11.58 3.8M
2022-06-17 11.55 12.12 11.50 11.67 5.3M
2022-06-16 11.20 11.82 11.13 11.79 6.2M
2022-06-15 11.36 11.45 11.22 11.22 3.2M
2022-06-14 11.25 11.60 11.04 11.32 3.6M
2022-06-13 11.44 11.57 11.17 11.42 4.2M
2022-06-10 11.03 11.81 11.02 11.67 6.0M
2022-06-09 10.75 11.88 10.71 11.22 7.4M
2022-06-08 10.58 10.98 10.50 10.85 3.7M
2022-06-07 10.73 10.92 10.65 10.69 3.7M
2022-06-06 10.65 10.70 10.57 10.65 2.7M
2022-06-02 10.55 10.72 10.44 10.61 2.3M
2022-06-01 10.66 10.80 10.53 10.61 3.8M
2022-05-31 10.50 11.15 10.30 10.83 6.4M
2022-05-30 10.17 10.75 10.04 10.57 3.4M
2022-05-27 10.31 10.33 10.00 10.11 1.5M
2022-05-26 10.25 10.25 9.95 10.16 1.6M
2022-05-25 9.88 10.18 9.86 10.14 2.4M
2022-05-24 10.48 10.56 9.90 9.90 3.2M
2022-05-23 10.48 10.63 10.38 10.51 2.4M
2022-05-20 10.35 10.49 10.35 10.41 1.7M
2022-05-19 10.49 10.54 10.19 10.37 2.9M
2022-05-18 10.53 10.66 10.51 10.57 2.4M
2022-05-17 10.44 10.64 10.30 10.53 3.1M
2022-05-16 10.57 10.60 10.31 10.39 2.4M
2022-05-13 10.58 10.68 10.45 10.51 2.1M
2022-05-12 10.50 10.70 10.38 10.60 3.3M
2022-05-11 10.80 10.95 10.54 10.54 5.9M
2022-05-10 11.14 11.15 10.68 10.88 7.8M
2022-05-09 11.11 11.82 10.89 11.27 11.4M
2022-05-06 9.87 10.84 9.61 10.84 4.1M
2022-05-05 9.86 9.99 9.73 9.85 2.2M
2022-04-29 9.40 10.08 9.39 9.90 3.1M
2022-04-28 9.50 9.75 9.26 9.32 2.5M
2022-04-27 9.27 9.68 9.04 9.61 2.8M
2022-04-26 9.65 9.76 9.25 9.27 2.9M
2022-04-25 10.23 10.59 9.65 9.65 3.8M
2022-04-22 10.51 10.64 10.26 10.47 2.0M
2022-04-21 11.03 11.09 10.53 10.56 2.3M
2022-04-20 11.15 11.29 10.98 11.12 2.0M
2022-04-19 10.90 11.33 10.90 11.06 2.6M
2022-04-18 10.71 11.05 10.50 11.05 2.6M
2022-04-15 11.06 11.06 10.79 10.82 2.3M
2022-04-14 11.03 11.15 10.96 11.06 2.0M
2022-04-13 11.36 11.39 10.98 10.98 2.9M
2022-04-12 11.27 11.44 11.13 11.40 2.1M
2022-04-11 11.65 11.65 11.11 11.22 3.0M
2022-04-08 12.00 12.02 11.57 11.58 4.0M
2022-04-07 12.28 12.37 11.99 11.99 3.0M
2022-04-06 12.14 12.45 12.05 12.40 4.0M
2022-04-01 12.30 12.59 11.70 12.16 8.2M
2022-03-31 12.38 12.74 12.38 12.58 4.1M
2022-03-30 12.47 12.53 12.20 12.48 4.4M
2022-03-29 12.57 12.74 12.31 12.37 4.3M
2022-03-28 12.50 12.62 12.23 12.52 4.3M
2022-03-25 12.95 13.22 12.62 12.63 6.2M
2022-03-24 12.92 13.55 12.80 13.04 8.1M
2022-03-23 13.29 13.52 12.91 13.06 8.6M
2022-03-22 13.65 13.70 13.12 13.29 9.6M
2022-03-21 13.76 14.11 13.37 13.65 11.5M
2022-03-18 13.44 14.30 13.21 13.47 16.9M
2022-03-17 13.29 14.25 12.95 13.72 21.0M
2022-03-16 13.95 13.95 12.70 13.30 23.5M
2022-03-15 12.50 14.52 12.34 13.85 29.4M
2022-03-14 13.90 13.90 12.85 13.20 19.9M
2022-03-11 12.02 12.65 11.96 12.64 5.0M
2022-03-10 12.00 12.36 12.00 12.13 3.4M
2022-03-09 12.06 12.25 11.21 11.78 3.7M
2022-03-08 12.35 12.55 11.92 11.95 3.9M
2022-03-07 12.63 12.80 12.32 12.48 3.1M
2022-03-04 12.60 13.05 12.50 12.70 5.0M
2022-03-03 12.65 12.86 12.50 12.64 3.6M
2022-03-02 12.70 12.84 12.50 12.61 3.7M
2022-03-01 12.76 12.86 12.65 12.76 3.1M
2022-02-28 12.69 12.81 12.37 12.76 4.1M
2022-02-25 12.90 12.98 12.75 12.80 5.2M
2022-02-24 12.79 13.05 12.47 12.97 9.1M
2022-02-23 12.88 13.00 12.65 12.88 12.0M
2022-02-22 11.92 13.10 11.61 13.10 13.7M
2022-02-21 11.51 11.92 11.47 11.91 3.4M
2022-02-18 11.46 11.57 11.35 11.57 1.8M
2022-02-17 11.62 11.81 11.50 11.53 2.6M
2022-02-16 11.93 11.94 11.66 11.72 2.4M
2022-02-15 11.62 12.02 11.62 11.78 3.3M
2022-02-14 11.39 11.90 11.24 11.69 3.4M
2022-02-11 11.90 12.30 11.50 11.60 5.2M
2022-02-10 11.84 11.91 11.66 11.75 2.3M
2022-02-09 11.76 11.86 11.73 11.82 2.4M
2022-02-08 11.64 11.84 11.58 11.79 2.2M
2022-02-07 11.60 11.72 11.46 11.71 2.3M
2022-01-28 11.39 11.60 11.22 11.47 2.9M
2022-01-27 11.33 11.50 11.10 11.25 3.9M
2022-01-26 11.41 11.60 11.28 11.36 3.9M
2022-01-25 12.45 12.45 11.38 11.40 6.9M
2022-01-24 12.32 12.50 12.20 12.31 3.1M
2022-01-21 12.50 12.69 12.22 12.22 6.4M
2022-01-20 13.07 13.51 12.71 12.77 8.0M
2022-01-19 12.81 13.28 12.65 13.07 8.9M
2022-01-18 14.17 14.30 12.96 13.07 17.1M
2022-01-17 15.00 15.44 14.33 14.40 26.5M
2022-01-14 13.31 14.20 12.96 14.20 15.9M
2022-01-13 13.06 13.32 12.71 12.91 13.1M
2022-01-12 13.20 13.86 12.29 13.32 17.7M
2022-01-11 12.44 12.68 12.43 12.60 3.0M
2022-01-10 12.24 12.55 12.00 12.44 2.5M
2022-01-07 12.59 12.74 12.22 12.24 2.5M
2022-01-06 12.38 12.77 12.29 12.60 2.8M
2022-01-05 12.69 12.79 12.30 12.47 3.6M
2022-01-04 12.11 12.71 12.09 12.68 3.9M