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
2023-12-29 11.71 12.05 11.65 11.94 19.7M
2023-12-28 11.50 11.97 11.30 11.77 22.6M
2023-12-27 11.66 12.40 11.25 11.90 27.3M
2023-12-26 11.80 12.05 11.56 11.73 23.1M
2023-12-25 12.24 12.46 11.76 11.88 29.0M
2023-12-22 13.03 13.42 12.24 12.25 44.0M
2023-12-21 11.31 12.52 11.20 12.52 19.0M
2023-12-20 12.00 12.06 11.33 11.38 22.4M
2023-12-19 12.01 12.26 11.79 12.11 28.8M
2023-12-18 11.56 12.80 11.51 12.30 46.3M
2023-12-15 11.65 11.97 11.46 11.64 17.3M
2023-12-14 11.35 11.80 11.28 11.52 13.9M
2023-12-13 11.25 11.72 11.20 11.27 11.8M
2023-12-12 11.01 11.37 11.01 11.22 7.5M
2023-12-11 11.00 11.09 10.80 11.06 6.2M
2023-12-08 10.98 11.53 10.90 11.15 10.9M
2023-12-07 10.94 11.06 10.84 10.98 4.0M
2023-12-06 10.76 10.98 10.70 10.91 4.2M
2023-12-05 11.25 11.25 10.82 10.84 5.9M
2023-12-04 11.05 11.38 11.01 11.31 6.5M
2023-12-01 10.82 11.11 10.82 11.08 5.1M
2023-11-30 10.93 11.02 10.77 10.90 4.8M
2023-11-29 10.92 11.30 10.86 10.98 6.0M
2023-11-28 10.91 11.01 10.80 10.97 4.5M
2023-11-27 11.10 11.18 10.90 10.94 4.8M
2023-11-24 11.36 11.44 11.11 11.18 6.2M
2023-11-23 11.70 11.70 11.17 11.36 10.4M
2023-11-22 11.47 11.76 11.44 11.65 12.6M
2023-11-21 11.46 11.70 11.37 11.51 9.7M
2023-11-20 11.37 11.66 11.36 11.46 7.7M
2023-11-17 11.56 11.70 11.34 11.51 11.0M
2023-11-16 11.20 11.83 11.14 11.60 15.8M
2023-11-15 11.16 11.31 11.15 11.29 4.9M
2023-11-14 11.14 11.19 11.00 11.14 5.2M
2023-11-13 11.05 11.26 10.98 11.23 3.8M
2023-11-10 11.06 11.13 10.98 11.05 4.0M
2023-11-09 11.37 11.45 11.07 11.14 7.8M
2023-11-08 11.35 11.59 11.27 11.39 11.1M
2023-11-07 11.40 11.58 11.18 11.36 17.1M
2023-11-06 10.52 11.58 10.51 11.28 20.5M
2023-11-03 10.72 10.73 10.50 10.53 6.1M
2023-11-02 11.00 11.12 10.55 10.62 12.3M
2023-11-01 10.79 11.40 10.71 10.98 17.8M
2023-10-31 10.36 10.48 10.35 10.44 2.8M
2023-10-30 10.17 10.39 10.17 10.39 3.8M
2023-10-27 9.97 10.37 9.88 10.29 5.7M
2023-10-26 10.23 10.35 9.93 10.08 7.5M
2023-10-25 10.21 10.40 10.10 10.39 7.1M
2023-10-24 10.23 10.69 10.23 10.45 7.0M
2023-10-23 10.56 10.56 10.19 10.19 4.9M
2023-10-20 10.58 10.72 10.49 10.63 3.7M
2023-10-19 10.61 10.84 10.51 10.57 3.7M
2023-10-18 10.93 11.01 10.64 10.68 4.3M
2023-10-17 11.10 11.11 10.89 11.00 4.3M
2023-10-16 11.12 11.36 11.00 11.16 5.3M
2023-10-13 11.36 11.39 11.14 11.15 6.2M
2023-10-12 11.40 11.58 11.32 11.42 6.6M
2023-10-11 11.43 11.60 11.30 11.37 6.9M
2023-10-10 11.46 11.60 11.34 11.48 6.5M
2023-10-09 11.82 11.92 11.39 11.42 10.4M
2023-09-28 11.20 12.19 11.10 12.08 14.3M
2023-09-27 10.93 11.30 10.93 11.11 5.4M
2023-09-26 11.05 11.17 10.98 10.98 3.8M
2023-09-25 10.97 11.17 10.81 11.11 5.9M
2023-09-22 10.78 11.04 10.75 11.03 4.2M
2023-09-21 10.79 10.94 10.70 10.81 4.6M
2023-09-20 11.50 11.52 10.82 10.89 11.1M
2023-09-19 11.65 11.83 11.53 11.59 5.6M
2023-09-18 11.77 11.81 11.51 11.72 7.6M
2023-09-15 11.91 12.20 11.84 11.84 7.5M
2023-09-14 12.13 12.35 11.93 11.95 8.2M
2023-09-13 12.18 12.43 12.09 12.23 10.7M
2023-09-12 11.49 12.60 11.38 12.31 16.5M
2023-09-11 11.75 11.76 11.48 11.53 6.2M
2023-09-08 11.60 11.75 11.30 11.67 7.5M
2023-09-07 11.91 11.95 11.60 11.62 8.6M
2023-09-06 11.72 12.35 11.72 11.99 10.8M
2023-09-05 12.20 12.21 11.80 11.84 11.4M
2023-09-04 12.10 12.28 12.05 12.24 11.3M
2023-09-01 12.03 12.52 12.01 12.31 17.0M
2023-08-31 11.63 12.89 11.57 12.10 23.7M
2023-08-30 11.46 11.79 11.40 11.72 13.0M
2023-08-29 11.26 11.57 11.19 11.57 9.8M
2023-08-28 11.90 11.94 11.32 11.42 13.0M
2023-08-25 11.17 11.54 10.97 11.53 10.8M
2023-08-24 11.20 11.60 11.13 11.36 10.0M
2023-08-23 11.39 11.72 11.26 11.30 11.3M
2023-08-22 11.36 11.84 11.29 11.48 19.3M
2023-08-21 11.00 11.50 10.96 11.46 16.2M
2023-08-18 11.20 11.35 10.88 11.20 13.7M
2023-08-17 11.11 11.40 10.95 11.25 14.9M
2023-08-16 11.20 11.42 11.11 11.27 20.3M
2023-08-15 10.69 11.66 10.64 11.11 21.1M
2023-08-14 10.80 10.80 10.45 10.68 13.8M
2023-08-11 10.90 11.40 10.81 11.10 24.4M
2023-08-10 10.44 11.04 10.30 10.91 14.4M
2023-08-09 10.34 10.60 10.27 10.45 3.6M
2023-08-08 10.57 10.58 10.27 10.35 5.5M
2023-08-07 10.57 10.65 10.50 10.56 3.0M
2023-08-04 10.53 10.60 10.48 10.56 3.4M
2023-08-03 10.56 10.65 10.47 10.53 4.5M
2023-08-02 10.83 10.85 10.49 10.58 8.1M
2023-08-01 10.91 10.99 10.84 10.87 3.5M
2023-07-31 10.94 11.02 10.88 10.94 6.0M
2023-07-28 10.82 10.94 10.74 10.89 3.1M
2023-07-27 11.05 11.08 10.81 10.83 3.6M
2023-07-26 11.00 11.04 10.90 11.01 2.5M
2023-07-25 10.88 11.00 10.85 10.98 4.5M
2023-07-24 10.90 10.90 10.68 10.80 2.7M
2023-07-21 10.78 10.98 10.74 10.90 3.0M
2023-07-20 10.88 11.01 10.78 10.78 3.5M
2023-07-19 10.75 10.88 10.74 10.88 2.3M
2023-07-18 10.88 10.89 10.69 10.77 2.4M
2023-07-17 10.81 10.91 10.67 10.90 3.7M
2023-07-14 10.84 10.98 10.80 10.89 3.1M
2023-07-13 10.78 10.93 10.74 10.86 3.7M
2023-07-12 10.95 11.00 10.70 10.79 3.8M
2023-07-11 11.05 11.05 10.94 11.00 2.9M
2023-07-10 11.16 11.16 10.83 10.98 6.0M
2023-07-07 11.13 11.19 10.99 11.12 4.1M
2023-07-06 11.24 11.27 11.16 11.17 2.3M
2023-07-05 11.23 11.45 11.12 11.24 3.2M
2023-07-04 11.29 11.38 11.18 11.23 3.3M
2023-07-03 11.10 11.39 11.10 11.30 5.2M
2023-06-30 11.45 11.59 11.03 11.15 7.3M
2023-06-29 11.27 11.65 11.17 11.45 5.6M
2023-06-28 11.39 11.49 11.01 11.21 5.9M
2023-06-27 10.91 11.65 10.91 11.40 10.6M
2023-06-26 10.65 11.07 10.61 10.93 9.4M
2023-06-21 11.69 11.69 10.67 10.88 17.3M
2023-06-20 11.94 12.04 11.77 11.85 1.7M
2023-06-19 12.09 12.24 12.00 12.04 2.5M
2023-06-16 12.16 12.52 12.05 12.24 3.6M
2023-06-15 12.15 12.22 12.01 12.10 1.3M
2023-06-14 12.35 12.38 12.09 12.15 2.7M
2023-06-13 11.98 12.48 11.94 12.33 4.5M
2023-06-12 11.80 12.04 11.56 11.98 2.3M
2023-06-09 11.82 11.92 11.69 11.71 1.6M
2023-06-08 12.13 12.18 11.81 11.93 1.9M
2023-06-07 11.95 12.20 11.91 12.12 2.0M
2023-06-06 12.16 12.33 11.95 11.97 2.7M
2023-06-05 11.88 12.27 11.80 12.20 3.1M
2023-06-02 12.02 12.04 11.88 11.93 1.5M
2023-06-01 11.68 12.04 11.55 12.01 2.5M
2023-05-31 11.85 11.85 11.56 11.68 1.2M
2023-05-30 11.61 11.76 11.55 11.74 1.2M
2023-05-29 11.76 11.88 11.62 11.65 1.5M
2023-05-26 11.90 11.93 11.62 11.80 1.2M
2023-05-25 12.03 12.03 11.70 11.83 1.4M
2023-05-24 12.05 12.13 11.80 11.97 2.1M
2023-05-23 12.02 12.16 11.99 12.06 1.4M
2023-05-22 11.96 12.06 11.93 12.02 1.4M
2023-05-19 12.17 12.21 11.90 11.97 1.6M
2023-05-18 12.05 12.28 11.96 12.17 2.5M
2023-05-17 11.98 12.08 11.80 12.05 1.3M
2023-05-16 12.08 12.08 11.84 11.93 1.7M
2023-05-15 12.07 12.20 11.90 12.15 1.8M
2023-05-12 12.28 12.35 12.05 12.07 1.7M
2023-05-11 12.16 12.56 12.12 12.30 2.2M
2023-05-10 12.05 12.30 12.03 12.12 1.6M
2023-05-09 12.07 12.21 11.97 12.11 1.8M
2023-05-08 11.90 12.24 11.90 12.16 2.6M
2023-05-05 12.20 12.23 11.81 11.97 3.3M
2023-05-04 11.76 12.56 11.71 12.31 5.2M
2023-04-28 11.23 11.74 11.23 11.73 2.2M
2023-04-27 11.49 11.55 11.29 11.31 1.6M
2023-04-26 11.22 11.53 11.18 11.48 1.7M
2023-04-25 11.45 11.58 11.06 11.27 2.1M
2023-04-24 11.40 11.62 11.38 11.50 1.9M
2023-04-21 11.79 11.86 11.41 11.44 2.6M
2023-04-20 11.95 11.96 11.72 11.80 2.7M
2023-04-19 12.02 12.08 11.88 12.05 2.4M
2023-04-18 12.37 12.38 12.04 12.06 3.0M
2023-04-17 12.48 12.54 12.22 12.33 2.2M
2023-04-14 12.63 12.72 12.38 12.47 2.3M
2023-04-13 12.60 12.75 12.58 12.62 1.9M
2023-04-12 12.47 12.76 12.35 12.69 3.0M
2023-04-11 12.38 12.64 12.18 12.45 3.1M
2023-04-10 13.07 13.07 12.34 12.34 6.6M
2023-04-07 12.93 13.13 12.77 13.11 3.2M
2023-04-06 13.20 13.29 12.85 12.89 5.3M
2023-04-04 13.50 13.58 13.34 13.40 3.6M
2023-04-03 13.50 13.68 13.34 13.60 4.7M
2023-03-31 13.48 13.70 13.29 13.54 4.1M
2023-03-30 13.71 13.79 13.42 13.50 5.2M
2023-03-29 14.18 14.18 13.76 13.78 5.5M
2023-03-28 13.91 14.41 13.75 13.87 9.1M
2023-03-27 14.00 14.25 13.76 14.11 10.9M
2023-03-24 13.52 14.09 13.49 13.95 11.8M
2023-03-23 13.04 14.00 13.04 13.62 10.6M
2023-03-22 13.06 13.18 13.04 13.09 2.2M
2023-03-21 12.91 13.08 12.84 13.07 2.0M
2023-03-20 13.06 13.14 12.88 12.91 2.0M
2023-03-17 12.91 13.16 12.91 13.07 1.9M
2023-03-16 12.91 13.03 12.83 12.85 1.4M
2023-03-15 12.85 13.10 12.85 13.05 2.1M
2023-03-14 13.00 13.16 12.73 12.80 2.3M
2023-03-13 13.01 13.18 12.99 13.07 1.5M
2023-03-10 13.30 13.34 13.06 13.06 3.2M
2023-03-09 13.55 13.59 13.35 13.42 2.2M
2023-03-08 13.37 13.59 13.15 13.58 2.8M
2023-03-07 13.45 13.88 13.40 13.50 4.5M
2023-03-06 13.40 13.52 13.36 13.47 1.9M
2023-03-03 13.49 13.72 13.47 13.48 2.9M
2023-03-02 13.60 13.60 13.44 13.46 2.4M
2023-03-01 13.56 13.62 13.45 13.60 2.9M
2023-02-28 13.36 13.58 13.35 13.55 2.5M
2023-02-27 13.58 13.67 13.33 13.36 3.6M
2023-02-24 13.84 13.93 13.52 13.56 4.4M
2023-02-23 13.83 13.95 13.79 13.87 6.3M
2023-02-22 13.51 14.35 13.47 14.06 12.6M
2023-02-21 13.45 13.60 13.34 13.43 2.8M
2023-02-20 13.35 13.59 13.31 13.53 3.2M
2023-02-17 13.46 13.81 13.46 13.52 3.4M
2023-02-16 14.00 14.04 13.45 13.56 6.9M
2023-02-15 14.10 14.12 13.91 14.06 5.0M
2023-02-14 13.94 14.24 13.89 14.11 6.4M
2023-02-13 13.76 14.04 13.74 13.97 5.1M
2023-02-10 13.80 14.10 13.79 13.88 5.6M
2023-02-09 13.62 13.83 13.55 13.80 3.4M
2023-02-08 13.91 13.98 13.70 13.71 4.3M
2023-02-07 13.86 13.91 13.76 13.90 4.6M
2023-02-06 13.50 13.97 13.42 13.93 8.9M
2023-02-03 13.68 13.68 13.42 13.57 4.3M
2023-02-02 13.75 13.86 13.65 13.66 6.3M
2023-02-01 13.48 13.65 13.40 13.64 4.5M
2023-01-31 13.47 13.49 13.32 13.48 3.2M
2023-01-30 13.43 13.55 13.35 13.51 5.1M
2023-01-20 13.23 13.41 13.17 13.35 3.4M
2023-01-19 13.27 13.35 13.12 13.16 3.1M
2023-01-18 13.30 13.42 13.26 13.27 2.8M
2023-01-17 13.16 13.36 13.11 13.33 3.7M
2023-01-16 13.10 13.23 12.89 13.20 4.7M
2023-01-13 13.24 13.45 13.10 13.19 4.2M
2023-01-12 13.47 13.47 13.06 13.13 5.8M
2023-01-11 13.25 13.73 13.16 13.50 8.5M
2023-01-10 13.67 13.67 13.18 13.27 7.6M
2023-01-09 13.77 13.89 13.58 13.70 6.1M
2023-01-06 14.03 14.09 13.62 13.64 9.9M
2023-01-05 14.34 14.40 13.67 14.19 9.4M
2023-01-04 14.20 14.79 14.12 14.41 12.2M
2023-01-03 14.58 14.78 14.18 14.36 14.4M