XiAn Typical Industries

600302
🏛️ china →
6.81
Last Update: 2025-09-29
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 4.98 5.08 4.94 5.01 2.9M
2021-12-30 4.98 5.08 4.89 5.00 4.9M
2021-12-29 4.86 4.97 4.78 4.93 3.0M
2021-12-28 4.94 4.94 4.78 4.86 2.7M
2021-12-27 4.71 4.95 4.66 4.89 5.9M
2021-12-24 5.07 5.10 4.72 4.73 8.9M
2021-12-23 5.22 5.24 5.03 5.09 8.5M
2021-12-22 5.28 5.50 5.18 5.22 8.5M
2021-12-21 5.14 5.31 5.13 5.24 9.1M
2021-12-20 5.12 5.29 5.10 5.19 11.0M
2021-12-17 5.36 5.52 5.10 5.20 22.0M
2021-12-16 4.77 5.27 4.77 5.27 13.6M
2021-12-15 4.72 4.84 4.69 4.79 3.0M
2021-12-14 4.57 4.78 4.53 4.73 3.9M
2021-12-13 4.67 4.70 4.53 4.57 2.9M
2021-12-10 4.60 4.68 4.56 4.65 1.9M
2021-12-09 4.58 4.66 4.55 4.61 2.1M
2021-12-08 4.64 4.69 4.59 4.60 1.4M
2021-12-07 4.64 4.69 4.58 4.64 2.4M
2021-12-06 4.83 4.83 4.61 4.64 4.1M
2021-12-03 4.88 4.90 4.74 4.79 4.3M
2021-12-02 4.73 4.91 4.71 4.87 5.0M
2021-12-01 4.74 4.75 4.65 4.73 3.7M
2021-11-30 4.56 4.80 4.52 4.73 5.9M
2021-11-29 4.49 4.67 4.44 4.53 5.0M
2021-11-26 4.43 4.58 4.41 4.53 3.7M
2021-11-25 4.33 4.58 4.31 4.43 6.7M
2021-11-24 4.35 4.35 4.27 4.33 2.1M
2021-11-23 4.26 4.36 4.25 4.36 1.8M
2021-11-22 4.28 4.33 4.26 4.28 1.3M
2021-11-19 4.28 4.33 4.23 4.31 1.5M
2021-11-18 4.29 4.38 4.25 4.28 2.6M
2021-11-17 4.20 4.31 4.18 4.29 2.1M
2021-11-16 4.19 4.29 4.15 4.20 2.0M
2021-11-15 4.25 4.25 4.12 4.19 2.8M
2021-11-12 4.18 4.18 4.12 4.14 1.5M
2021-11-11 4.10 4.19 4.09 4.15 1.7M
2021-11-10 4.08 4.10 4.03 4.09 1.3M
2021-11-09 4.04 4.10 4.03 4.07 2.1M
2021-11-08 4.01 4.05 3.98 4.03 0.9M
2021-11-05 3.98 4.01 3.97 4.01 0.9M
2021-11-04 3.98 4.02 3.97 4.01 1.2M
2021-11-03 3.92 4.00 3.92 3.98 1.1M
2021-11-02 4.03 4.05 3.89 3.93 2.0M
2021-11-01 4.00 4.03 3.94 4.03 1.3M
2021-10-29 3.92 4.02 3.87 4.00 2.3M
2021-10-28 3.93 4.00 3.87 3.90 1.5M
2021-10-27 4.05 4.07 3.86 3.92 4.1M
2021-10-26 4.09 4.13 4.04 4.05 1.6M
2021-10-25 4.16 4.17 4.08 4.11 2.0M
2021-10-22 4.21 4.23 4.14 4.20 2.1M
2021-10-21 4.37 4.38 4.20 4.21 3.6M
2021-10-20 4.37 4.43 4.29 4.39 2.4M
2021-10-19 4.37 4.38 4.32 4.32 1.3M
2021-10-18 4.35 4.38 4.31 4.37 1.9M
2021-10-15 4.39 4.44 4.31 4.35 1.9M
2021-10-14 4.37 4.42 4.34 4.41 1.1M
2021-10-13 4.39 4.43 4.34 4.40 1.8M
2021-10-12 4.43 4.49 4.35 4.38 2.1M
2021-10-11 4.49 4.51 4.38 4.45 1.6M
2021-10-08 4.32 4.46 4.32 4.45 2.1M
2021-09-30 4.19 4.32 4.18 4.31 1.5M
2021-09-29 4.26 4.31 4.17 4.17 2.4M
2021-09-28 4.22 4.32 4.21 4.29 2.0M
2021-09-27 4.40 4.45 4.24 4.27 2.5M
2021-09-24 4.62 4.68 4.39 4.41 3.8M
2021-09-23 4.45 4.72 4.45 4.63 3.8M
2021-09-22 4.45 4.48 4.38 4.47 1.7M
2021-09-17 4.51 4.54 4.40 4.48 3.4M
2021-09-16 4.54 4.67 4.53 4.54 2.6M
2021-09-15 4.55 4.60 4.51 4.56 2.6M
2021-09-14 4.66 4.66 4.46 4.55 4.4M
2021-09-13 4.65 4.65 4.58 4.64 2.6M
2021-09-10 4.68 4.72 4.58 4.58 3.1M
2021-09-09 4.76 4.76 4.64 4.68 4.9M
2021-09-08 4.73 4.79 4.66 4.76 4.9M
2021-09-07 4.73 4.73 4.59 4.70 4.5M
2021-09-06 4.44 4.79 4.43 4.62 7.7M
2021-09-03 4.42 4.49 4.39 4.44 3.1M
2021-09-02 4.37 4.46 4.34 4.43 3.4M
2021-09-01 4.43 4.51 4.35 4.37 4.6M
2021-08-31 4.31 4.58 4.29 4.43 5.9M
2021-08-30 4.30 4.34 4.27 4.31 2.5M
2021-08-27 4.41 4.41 4.29 4.32 3.0M
2021-08-26 4.37 4.46 4.36 4.40 3.1M
2021-08-25 4.29 4.39 4.26 4.38 3.1M
2021-08-24 4.24 4.35 4.22 4.30 3.7M
2021-08-23 4.17 4.25 4.13 4.24 1.9M
2021-08-20 4.12 4.16 4.10 4.15 1.5M
2021-08-19 4.17 4.19 4.06 4.16 3.6M
2021-08-18 4.13 4.18 4.12 4.18 1.4M
2021-08-17 4.20 4.27 4.10 4.13 2.2M
2021-08-16 4.17 4.21 4.14 4.18 0.8M
2021-08-13 4.20 4.22 4.15 4.17 1.2M
2021-08-12 4.17 4.24 4.17 4.20 0.9M
2021-08-11 4.15 4.23 4.15 4.21 1.4M
2021-08-10 4.06 4.22 4.02 4.19 3.7M
2021-08-09 4.00 4.06 3.98 4.06 1.3M
2021-08-06 4.01 4.03 3.97 4.00 1.2M
2021-08-05 4.03 4.04 3.99 4.01 1.4M
2021-08-04 4.03 4.05 4.02 4.03 1.0M
2021-08-03 4.05 4.08 4.02 4.04 1.1M
2021-08-02 3.93 4.06 3.90 4.05 1.7M
2021-07-30 3.93 3.96 3.86 3.95 1.5M
2021-07-29 3.92 3.97 3.91 3.93 1.0M
2021-07-28 4.01 4.04 3.81 3.91 2.5M
2021-07-27 4.05 4.11 4.01 4.02 1.5M
2021-07-26 4.13 4.16 4.02 4.07 2.3M
2021-07-23 4.16 4.22 4.10 4.14 1.5M
2021-07-22 4.15 4.21 4.13 4.17 1.8M
2021-07-21 4.10 4.15 4.10 4.13 1.4M
2021-07-20 4.10 4.13 4.07 4.12 1.0M
2021-07-19 4.14 4.14 4.06 4.12 2.7M
2021-07-16 4.19 4.20 4.15 4.16 1.4M
2021-07-15 4.21 4.23 4.14 4.20 2.1M
2021-07-14 4.25 4.26 4.21 4.22 1.8M
2021-07-13 4.21 4.25 4.18 4.25 1.4M
2021-07-12 4.22 4.27 4.20 4.22 2.1M
2021-07-09 4.18 4.22 4.12 4.20 1.7M
2021-07-08 4.22 4.25 4.16 4.18 1.9M
2021-07-07 4.20 4.26 4.18 4.25 1.4M
2021-07-06 4.23 4.26 4.17 4.20 3.2M
2021-07-05 4.26 4.28 4.20 4.23 2.9M
2021-07-02 4.24 4.29 4.24 4.26 1.7M
2021-07-01 4.28 4.34 4.24 4.24 3.5M
2021-06-30 4.37 4.39 4.26 4.28 2.9M
2021-06-29 4.32 4.41 4.32 4.37 2.3M
2021-06-28 4.29 4.41 4.27 4.35 3.0M
2021-06-25 4.30 4.33 4.25 4.29 2.2M
2021-06-24 4.32 4.34 4.27 4.33 1.7M
2021-06-23 4.35 4.41 4.29 4.32 2.9M
2021-06-22 4.25 4.40 4.21 4.35 3.7M
2021-06-21 4.26 4.29 4.19 4.25 2.7M
2021-06-18 4.20 4.27 4.17 4.26 1.7M
2021-06-17 4.27 4.27 4.16 4.20 1.7M
2021-06-16 4.26 4.28 4.19 4.26 2.1M
2021-06-15 4.36 4.39 4.29 4.31 2.0M
2021-06-11 4.32 4.47 4.32 4.36 4.0M
2021-06-10 4.39 4.39 4.30 4.34 3.0M
2021-06-09 4.30 4.39 4.28 4.38 3.8M
2021-06-08 4.26 4.31 4.22 4.30 2.4M
2021-06-07 4.22 4.26 4.21 4.25 2.0M
2021-06-04 4.22 4.26 4.20 4.25 1.4M
2021-06-03 4.21 4.26 4.21 4.24 1.4M
2021-06-02 4.23 4.25 4.19 4.24 2.6M
2021-06-01 4.21 4.25 4.17 4.24 2.3M
2021-05-31 4.29 4.29 4.17 4.20 3.5M
2021-05-28 4.31 4.31 4.24 4.26 1.7M
2021-05-27 4.24 4.31 4.23 4.29 2.1M
2021-05-26 4.26 4.28 4.23 4.26 1.7M
2021-05-25 4.28 4.28 4.21 4.25 1.6M
2021-05-24 4.24 4.30 4.21 4.25 2.2M
2021-05-21 4.19 4.23 4.16 4.21 2.4M
2021-05-20 4.19 4.22 4.15 4.19 1.4M
2021-05-19 4.19 4.21 4.14 4.20 1.9M
2021-05-18 4.13 4.20 4.11 4.19 1.9M
2021-05-17 4.27 4.27 4.12 4.13 4.4M
2021-05-14 4.19 4.27 4.18 4.25 3.1M
2021-05-13 4.22 4.27 4.16 4.18 3.3M
2021-05-12 4.19 4.26 4.18 4.23 2.8M
2021-05-11 4.22 4.25 4.17 4.21 2.9M
2021-05-10 4.20 4.28 4.17 4.23 4.7M
2021-05-07 4.19 4.27 4.12 4.20 6.4M
2021-05-06 4.23 4.29 4.12 4.21 10.2M
2021-04-30 4.43 4.44 4.32 4.32 19.6M
2021-04-29 4.72 5.18 4.64 4.80 23.0M
2021-04-28 4.61 4.74 4.57 4.71 3.8M
2021-04-27 4.65 4.72 4.54 4.60 3.7M
2021-04-26 4.72 4.78 4.67 4.72 3.2M
2021-04-23 4.80 4.85 4.69 4.71 3.2M
2021-04-22 4.79 4.95 4.71 4.79 4.1M
2021-04-21 4.96 4.96 4.77 4.80 5.2M
2021-04-20 4.94 5.03 4.88 4.91 4.5M
2021-04-19 5.05 5.09 4.93 4.96 5.4M
2021-04-16 4.81 5.00 4.75 4.99 7.4M
2021-04-15 4.81 4.96 4.77 4.77 5.3M
2021-04-14 4.72 4.88 4.61 4.83 7.3M
2021-04-13 4.71 4.83 4.59 4.64 7.1M
2021-04-12 4.59 4.77 4.52 4.71 11.3M
2021-04-09 4.50 4.62 4.49 4.59 3.7M
2021-04-08 4.59 4.66 4.48 4.50 4.7M
2021-04-07 4.49 4.65 4.46 4.64 7.4M
2021-04-06 4.27 4.56 4.24 4.49 7.6M
2021-04-02 4.43 4.43 4.27 4.28 3.8M
2021-04-01 4.41 4.47 4.36 4.43 2.9M
2021-03-31 4.41 4.42 4.31 4.42 2.9M
2021-03-30 4.35 4.50 4.32 4.41 3.9M
2021-03-29 4.38 4.39 4.31 4.36 3.1M
2021-03-26 4.44 4.45 4.30 4.36 3.6M
2021-03-25 4.36 4.51 4.36 4.44 3.0M
2021-03-24 4.38 4.46 4.35 4.39 2.5M
2021-03-23 4.45 4.46 4.36 4.39 1.6M
2021-03-22 4.32 4.44 4.30 4.44 2.5M
2021-03-19 4.31 4.35 4.25 4.34 2.3M
2021-03-18 4.33 4.36 4.28 4.32 2.0M
2021-03-17 4.37 4.39 4.30 4.35 1.9M
2021-03-16 4.33 4.42 4.33 4.37 2.7M
2021-03-15 4.26 4.39 4.25 4.35 2.2M
2021-03-12 4.33 4.33 4.26 4.31 1.8M
2021-03-11 4.24 4.36 4.22 4.35 2.0M
2021-03-10 4.34 4.36 4.23 4.28 2.0M
2021-03-09 4.37 4.47 4.22 4.34 3.3M
2021-03-08 4.44 4.54 4.37 4.39 2.6M
2021-03-05 4.39 4.49 4.32 4.45 2.4M
2021-03-04 4.34 4.42 4.34 4.40 2.4M
2021-03-03 4.27 4.38 4.27 4.37 1.9M
2021-03-02 4.33 4.34 4.22 4.31 2.6M
2021-03-01 4.31 4.33 4.25 4.28 1.9M
2021-02-26 4.15 4.27 4.09 4.24 2.4M
2021-02-25 4.30 4.30 4.11 4.17 3.1M
2021-02-24 4.22 4.32 4.22 4.25 1.9M
2021-02-23 4.22 4.31 4.17 4.28 2.9M
2021-02-22 4.15 4.36 4.13 4.23 5.4M
2021-02-19 4.01 4.15 3.96 4.15 4.0M
2021-02-18 3.95 4.04 3.95 4.01 2.7M
2021-02-10 3.99 3.99 3.90 3.94 2.0M
2021-02-09 3.94 4.00 3.89 3.97 2.2M
2021-02-08 3.91 4.02 3.85 4.00 2.3M
2021-02-05 3.89 3.96 3.85 3.88 1.0M
2021-02-04 3.95 3.95 3.82 3.90 2.6M
2021-02-03 4.03 4.07 3.95 3.97 1.9M
2021-02-02 3.99 4.08 3.97 4.05 3.2M
2021-02-01 4.05 4.09 3.91 3.98 3.1M
2021-01-29 3.96 4.09 3.91 3.99 3.6M
2021-01-28 3.95 4.02 3.91 3.96 2.1M
2021-01-27 4.29 4.29 3.90 4.00 5.3M
2021-01-26 3.86 3.92 3.80 3.91 1.7M
2021-01-25 3.93 3.93 3.85 3.87 2.1M
2021-01-22 4.03 4.03 3.90 3.92 2.5M
2021-01-21 3.97 4.03 3.95 4.02 2.1M
2021-01-20 3.99 4.00 3.93 3.95 1.5M
2021-01-19 3.94 4.04 3.93 3.99 2.3M
2021-01-18 3.94 4.05 3.94 3.97 2.3M
2021-01-15 3.88 3.99 3.84 3.97 3.1M
2021-01-14 3.86 3.89 3.74 3.89 3.2M
2021-01-13 4.01 4.01 3.86 3.86 3.4M
2021-01-12 3.98 4.04 3.92 4.00 2.2M
2021-01-11 4.12 4.14 3.93 4.00 3.7M
2021-01-08 4.24 4.25 4.09 4.12 4.2M
2021-01-07 4.38 4.38 4.18 4.24 4.5M
2021-01-06 4.45 4.49 4.33 4.36 4.8M
2021-01-05 4.58 4.60 4.43 4.45 4.6M
2021-01-04 4.57 4.61 4.52 4.57 6.7M