Xingmin Wheel A

002355
🏛️ china →
5.98
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
2021-12-31 6.23 6.28 6.09 6.11 10.8M
2021-12-30 6.10 6.26 6.08 6.22 12.6M
2021-12-29 6.08 6.21 6.03 6.10 9.0M
2021-12-28 6.13 6.20 6.10 6.14 7.8M
2021-12-27 6.07 6.21 6.02 6.13 11.3M
2021-12-24 6.35 6.43 6.00 6.13 20.0M
2021-12-23 6.64 6.73 6.29 6.34 30.2M
2021-12-22 6.50 6.67 6.36 6.53 27.2M
2021-12-21 6.62 6.83 6.39 6.47 30.7M
2021-12-20 6.81 7.08 6.66 6.66 46.0M
2021-12-17 6.70 7.15 6.39 6.87 78.0M
2021-12-16 6.27 6.53 6.21 6.50 28.0M
2021-12-15 6.18 6.38 6.14 6.29 15.0M
2021-12-14 6.26 6.51 6.18 6.26 21.3M
2021-12-13 6.24 6.46 6.22 6.34 24.2M
2021-12-10 6.05 6.55 6.05 6.23 34.1M
2021-12-09 6.09 6.30 6.01 6.11 25.7M
2021-12-08 6.25 6.40 6.03 6.21 27.7M
2021-12-07 6.11 6.50 6.02 6.25 35.3M
2021-12-06 6.16 6.40 5.94 6.11 36.7M
2021-12-03 5.73 6.10 5.60 5.92 22.5M
2021-12-02 5.58 5.78 5.50 5.75 13.8M
2021-12-01 5.37 5.59 5.33 5.58 8.3M
2021-11-30 5.28 5.50 5.27 5.33 8.2M
2021-11-29 5.23 5.28 5.19 5.25 5.1M
2021-11-26 5.51 5.59 5.30 5.33 6.1M
2021-11-25 5.52 5.56 5.45 5.46 4.8M
2021-11-24 5.75 5.77 5.58 5.61 4.6M
2021-11-23 5.62 5.77 5.60 5.73 7.6M
2021-11-22 5.50 5.64 5.48 5.60 5.1M
2021-11-19 5.48 5.55 5.42 5.51 2.4M
2021-11-18 5.60 5.64 5.46 5.46 4.6M
2021-11-17 5.56 5.62 5.54 5.60 2.8M
2021-11-16 5.65 5.68 5.54 5.54 3.7M
2021-11-15 5.53 5.72 5.49 5.65 5.9M
2021-11-12 5.46 5.62 5.43 5.59 8.0M
2021-11-11 5.31 5.66 5.26 5.56 10.3M
2021-11-10 5.27 5.32 5.23 5.31 2.7M
2021-11-09 5.35 5.36 5.23 5.26 3.3M
2021-11-08 5.15 5.35 5.13 5.35 6.4M
2021-11-05 5.23 5.23 5.13 5.14 2.3M
2021-11-04 5.22 5.25 5.18 5.23 1.8M
2021-11-03 5.26 5.27 5.13 5.22 2.7M
2021-11-02 5.28 5.35 5.15 5.24 4.6M
2021-11-01 5.37 5.40 5.28 5.31 3.8M
2021-10-29 5.20 5.40 5.08 5.34 4.6M
2021-10-28 5.27 5.35 5.17 5.20 3.7M
2021-10-27 5.45 5.47 5.31 5.32 3.4M
2021-10-26 5.51 5.62 5.35 5.37 5.6M
2021-10-25 5.58 5.63 5.43 5.51 3.3M
2021-10-22 5.70 5.70 5.58 5.58 2.7M
2021-10-21 5.68 5.73 5.52 5.66 6.1M
2021-10-20 5.80 5.82 5.67 5.67 6.2M
2021-10-19 5.92 5.92 5.80 5.80 3.4M
2021-10-18 5.90 5.93 5.84 5.91 3.5M
2021-10-15 5.93 6.00 5.78 5.90 6.4M
2021-10-14 6.07 6.07 5.98 5.99 4.4M
2021-10-13 6.10 6.15 5.98 6.06 6.4M
2021-10-12 6.10 6.15 6.04 6.13 4.8M
2021-10-11 6.12 6.13 5.97 6.11 6.3M
2021-10-08 5.78 6.04 5.78 6.03 9.0M
2021-09-30 5.72 5.80 5.72 5.75 4.1M
2021-09-29 5.90 5.90 5.71 5.72 5.0M
2021-09-28 5.87 5.94 5.85 5.90 4.1M
2021-09-27 6.01 6.06 5.80 5.89 7.7M
2021-09-24 6.26 6.26 5.98 6.01 10.2M
2021-09-23 6.15 6.23 6.05 6.20 9.8M
2021-09-22 6.05 6.16 5.99 6.15 6.4M
2021-09-17 6.24 6.34 5.90 6.09 13.9M
2021-09-16 6.32 6.63 6.21 6.23 16.0M
2021-09-15 6.21 6.33 6.12 6.27 8.3M
2021-09-14 6.45 6.50 6.16 6.21 14.4M
2021-09-13 6.49 6.59 6.40 6.45 10.6M
2021-09-10 6.66 6.82 6.46 6.50 15.7M
2021-09-09 6.22 6.88 6.18 6.68 29.7M
2021-09-08 6.00 6.26 5.97 6.25 16.3M
2021-09-07 6.05 6.09 5.98 6.00 7.5M
2021-09-06 6.10 6.14 6.00 6.03 6.4M
2021-09-03 6.30 6.30 6.03 6.08 8.4M
2021-09-02 5.92 6.22 5.83 6.21 15.3M
2021-09-01 6.05 6.25 5.90 5.93 13.9M
2021-08-31 6.09 6.09 5.95 6.01 7.1M
2021-08-30 5.99 6.24 5.91 6.10 8.9M
2021-08-27 6.09 6.10 5.90 5.95 8.6M
2021-08-26 6.06 6.13 6.02 6.09 6.2M
2021-08-25 6.07 6.13 6.00 6.05 5.3M
2021-08-24 6.18 6.22 6.03 6.07 6.8M
2021-08-23 6.14 6.29 6.12 6.16 7.6M
2021-08-20 6.05 6.14 5.89 6.12 7.2M
2021-08-19 6.03 6.06 5.87 6.02 6.2M
2021-08-18 6.05 6.11 5.96 6.02 4.9M
2021-08-17 6.23 6.28 6.00 6.03 7.2M
2021-08-16 6.46 6.48 6.21 6.23 7.2M
2021-08-13 6.46 6.54 6.28 6.46 7.3M
2021-08-12 6.41 6.59 6.37 6.47 7.7M
2021-08-11 6.54 6.54 6.30 6.42 7.2M
2021-08-10 6.14 6.54 6.12 6.41 15.6M
2021-08-09 5.96 6.17 5.88 6.14 8.4M
2021-08-06 5.92 6.04 5.81 5.97 5.9M
2021-08-05 6.02 6.06 5.74 5.94 12.0M
2021-08-04 6.06 6.12 6.01 6.05 7.8M
2021-08-03 6.19 6.24 6.04 6.07 9.9M
2021-08-02 6.14 6.29 6.10 6.24 10.2M
2021-07-30 6.20 6.29 6.06 6.13 8.9M
2021-07-29 5.96 6.28 5.96 6.20 10.1M
2021-07-28 6.21 6.51 5.95 6.01 16.0M
2021-07-27 6.70 6.89 6.27 6.31 14.4M
2021-07-26 7.05 7.05 6.52 6.66 14.2M
2021-07-23 7.12 7.19 6.91 6.92 13.8M
2021-07-22 7.26 7.31 7.04 7.10 22.7M
2021-07-21 6.60 7.29 6.60 7.26 31.0M
2021-07-20 6.36 6.66 6.36 6.63 10.2M
2021-07-19 6.67 6.71 6.39 6.44 15.8M
2021-07-16 6.36 6.74 6.36 6.66 19.5M
2021-07-15 6.30 6.45 6.23 6.35 16.7M
2021-07-14 6.31 6.60 6.18 6.28 35.3M
2021-07-13 7.38 7.42 6.64 6.64 24.2M
2021-07-12 7.45 7.59 7.34 7.38 16.2M
2021-07-09 7.23 7.65 7.23 7.52 25.1M
2021-07-08 7.15 7.31 7.04 7.17 16.5M
2021-07-07 6.82 7.30 6.75 7.18 23.6M
2021-07-06 6.96 7.05 6.71 6.97 17.1M
2021-07-05 6.92 7.00 6.50 6.93 24.6M
2021-07-02 6.40 7.04 6.33 6.95 35.2M
2021-07-01 6.07 6.50 6.07 6.40 26.5M
2021-06-30 6.08 6.15 6.01 6.06 5.7M
2021-06-29 6.12 6.23 6.04 6.08 8.5M
2021-06-28 6.01 6.45 6.01 6.19 14.0M
2021-06-25 6.02 6.07 5.94 5.96 7.1M
2021-06-24 6.09 6.13 6.00 6.03 8.0M
2021-06-23 6.13 6.21 6.03 6.10 7.2M
2021-06-22 6.23 6.38 6.15 6.19 10.5M
2021-06-21 5.92 6.30 5.80 6.23 13.1M
2021-06-18 6.04 6.09 5.90 5.92 10.1M
2021-06-17 6.14 6.25 6.01 6.09 8.1M
2021-06-16 6.09 6.36 5.85 6.21 18.1M
2021-06-15 6.54 6.76 6.03 6.12 21.6M
2021-06-11 6.14 6.66 6.12 6.51 23.6M
2021-06-10 6.00 6.16 5.99 6.10 14.1M
2021-06-09 5.99 6.14 5.91 6.00 10.1M
2021-06-08 5.98 6.07 5.90 5.96 9.0M
2021-06-07 5.89 6.10 5.79 6.02 13.2M
2021-06-04 6.12 6.19 5.84 5.95 20.7M
2021-06-03 5.68 6.29 5.64 6.13 35.1M
2021-06-02 5.65 5.77 5.44 5.72 24.7M
2021-06-01 6.20 6.20 5.73 5.73 42.8M
2021-05-31 7.63 7.63 6.25 6.37 48.8M
2021-05-14 7.14 7.23 6.88 6.94 11.7M
2021-05-13 7.20 7.27 6.98 7.06 12.6M
2021-05-12 7.20 7.47 7.15 7.20 13.7M
2021-05-11 7.29 7.48 7.07 7.15 21.0M
2021-05-10 6.77 7.41 6.77 7.27 34.5M
2021-05-07 6.85 6.95 6.60 6.74 15.9M
2021-05-06 6.40 6.93 6.28 6.84 20.0M
2021-04-30 5.94 6.36 5.83 6.31 18.4M
2021-04-29 6.01 6.11 5.85 5.90 15.1M
2021-04-28 6.21 6.21 6.05 6.08 9.8M
2021-04-27 6.13 6.38 6.06 6.13 14.0M
2021-04-26 6.02 6.22 5.94 6.15 11.4M
2021-04-23 6.06 6.26 5.96 6.02 22.2M
2021-04-22 5.74 6.10 5.60 6.00 33.2M
2021-04-21 5.54 5.64 5.44 5.55 9.4M
2021-04-20 5.61 5.68 5.53 5.53 12.9M
2021-04-19 5.50 5.86 5.48 5.65 25.1M
2021-04-16 5.24 5.65 5.19 5.45 24.3M
2021-04-15 5.43 5.56 5.18 5.25 32.2M
2021-04-14 5.51 5.75 5.51 5.51 38.1M
2021-04-13 6.12 6.12 6.12 6.12 4.3M
2021-04-12 6.80 6.80 6.80 6.80 3.2M
2021-04-09 7.68 7.87 7.49 7.55 18.1M
2021-04-08 7.39 7.75 7.23 7.62 14.9M
2021-04-07 7.07 7.48 6.97 7.31 21.0M
2021-04-06 6.61 7.02 6.61 6.97 16.1M
2021-04-02 6.53 6.66 6.51 6.61 9.0M
2021-04-01 6.57 6.61 6.27 6.49 13.1M
2021-03-31 6.51 6.85 6.41 6.46 19.1M
2021-03-30 6.60 6.65 6.44 6.45 8.9M
2021-03-29 6.62 6.67 6.35 6.60 17.3M
2021-03-26 6.17 6.46 6.17 6.42 10.6M
2021-03-25 6.24 6.30 6.10 6.17 6.4M
2021-03-24 6.14 6.33 6.02 6.24 7.5M
2021-03-23 6.13 6.27 6.06 6.11 8.9M
2021-03-22 5.81 6.31 5.80 6.13 17.1M
2021-03-19 5.53 5.87 5.37 5.81 18.2M
2021-03-18 5.41 5.54 5.32 5.46 4.9M
2021-03-17 5.32 5.50 5.25 5.46 4.7M
2021-03-16 5.43 5.55 5.34 5.35 5.4M
2021-03-15 5.46 5.73 5.33 5.43 6.4M
2021-03-12 5.43 5.56 5.29 5.50 5.2M
2021-03-11 5.40 5.52 5.29 5.44 4.9M
2021-03-10 5.33 5.60 5.19 5.45 10.9M
2021-03-09 5.47 5.54 5.18 5.26 8.3M
2021-03-08 5.57 5.58 5.25 5.42 9.1M
2021-03-05 5.69 5.74 5.55 5.57 5.5M
2021-03-04 5.56 5.86 5.56 5.68 13.5M
2021-03-03 5.33 5.60 5.33 5.56 7.9M
2021-03-02 5.40 5.44 5.32 5.38 5.3M
2021-03-01 5.44 5.50 5.31 5.39 6.1M
2021-02-26 5.48 5.52 5.29 5.44 8.1M
2021-02-25 5.46 5.57 5.33 5.39 7.8M
2021-02-24 5.32 5.46 5.30 5.42 7.8M
2021-02-23 5.34 5.50 5.17 5.32 8.8M
2021-02-22 5.19 5.57 5.19 5.33 12.0M
2021-02-19 5.08 5.21 4.98 5.18 7.7M
2021-02-18 5.00 5.23 5.00 5.12 7.1M
2021-02-10 4.72 4.97 4.65 4.97 5.3M
2021-02-09 4.73 4.76 4.70 4.72 3.4M
2021-02-08 4.80 4.82 4.71 4.75 2.7M
2021-02-05 4.76 4.88 4.70 4.75 5.1M
2021-02-04 4.79 4.83 4.71 4.78 5.5M
2021-02-03 4.80 4.97 4.67 4.79 10.6M
2021-02-02 4.35 4.92 4.35 4.87 11.1M
2021-02-01 4.66 4.99 4.65 4.83 10.9M
2021-01-29 5.00 5.11 4.84 4.89 12.4M
2021-01-28 4.65 5.12 4.56 4.97 18.3M
2021-01-27 4.62 4.79 4.62 4.65 5.0M
2021-01-26 4.71 4.82 4.64 4.67 7.2M
2021-01-25 4.95 4.96 4.73 4.78 9.4M
2021-01-22 4.92 5.05 4.81 4.94 11.2M
2021-01-21 4.85 5.03 4.81 4.92 14.2M
2021-01-20 4.67 4.92 4.62 4.86 11.9M
2021-01-19 4.63 4.79 4.50 4.67 13.2M
2021-01-18 4.20 4.68 4.19 4.63 15.7M
2021-01-15 4.01 4.35 4.01 4.25 13.2M
2021-01-14 4.12 4.15 3.94 4.00 11.0M
2021-01-13 4.34 4.34 4.00 4.11 12.3M
2021-01-12 4.29 4.48 4.25 4.34 4.8M
2021-01-11 4.49 4.60 4.33 4.33 6.8M
2021-01-08 4.37 4.60 4.35 4.51 8.0M
2021-01-07 4.67 4.68 4.35 4.42 12.6M
2021-01-06 4.81 4.83 4.57 4.65 12.5M
2021-01-05 4.87 4.94 4.80 4.83 7.1M
2021-01-04 5.02 5.04 4.86 4.89 7.6M