Xingmin Wheel A

002355
🏛️ china →
5.98
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
2023-12-29 5.35 5.45 5.32 5.41 16.7M
2023-12-28 5.29 5.39 5.20 5.37 19.9M
2023-12-27 5.24 5.32 5.19 5.30 13.9M
2023-12-26 5.38 5.39 5.20 5.24 12.8M
2023-12-25 5.32 5.40 5.30 5.37 14.5M
2023-12-22 5.44 5.44 5.28 5.32 19.6M
2023-12-21 5.45 5.55 5.33 5.43 21.7M
2023-12-20 5.56 5.60 5.45 5.50 19.3M
2023-12-19 5.66 5.72 5.51 5.56 22.3M
2023-12-18 5.66 5.78 5.65 5.69 20.2M
2023-12-15 5.81 5.84 5.69 5.71 25.4M
2023-12-14 5.98 6.01 5.78 5.81 33.8M
2023-12-13 5.96 6.07 5.91 5.98 27.1M
2023-12-12 5.95 6.04 5.90 5.99 29.4M
2023-12-11 5.83 6.01 5.80 5.97 33.8M
2023-12-08 6.03 6.23 5.82 5.87 63.2M
2023-12-07 6.25 6.32 6.02 6.05 88.0M
2023-12-06 6.08 6.78 6.08 6.31 128.3M
2023-12-05 6.21 6.93 6.12 6.69 160.4M
2023-12-04 6.26 6.44 6.19 6.30 54.6M
2023-12-01 6.31 6.55 6.11 6.38 75.7M
2023-11-30 6.58 6.71 6.25 6.38 120.5M
2023-11-29 6.53 7.35 6.53 6.94 149.5M
2023-11-28 7.00 7.18 6.52 6.68 178.4M
2023-11-27 6.55 6.55 6.55 6.55 33.9M
2023-11-24 5.92 6.26 5.91 5.95 80.0M
2023-11-23 5.66 6.10 5.66 5.88 47.8M
2023-11-22 5.79 5.85 5.69 5.69 25.2M
2023-11-21 5.93 5.96 5.81 5.85 35.8M
2023-11-20 5.90 6.00 5.83 5.94 52.0M
2023-11-17 5.66 6.01 5.66 5.92 73.9M
2023-11-16 5.78 5.78 5.67 5.72 37.8M
2023-11-15 5.55 5.80 5.47 5.76 58.8M
2023-11-14 5.48 5.52 5.40 5.51 16.7M
2023-11-13 5.36 5.46 5.36 5.46 18.0M
2023-11-10 5.50 5.50 5.32 5.35 23.4M
2023-11-09 5.62 5.65 5.47 5.50 28.2M
2023-11-08 5.63 5.72 5.55 5.67 29.9M
2023-11-07 5.63 5.70 5.60 5.63 28.2M
2023-11-06 5.58 5.67 5.52 5.67 34.1M
2023-11-03 5.45 5.57 5.45 5.53 28.1M
2023-11-02 5.42 5.58 5.41 5.44 29.7M
2023-11-01 5.38 5.53 5.35 5.42 22.4M
2023-10-31 5.43 5.58 5.33 5.40 30.8M
2023-10-30 5.52 5.61 5.43 5.48 36.3M
2023-10-27 5.43 5.89 5.43 5.55 67.3M
2023-10-26 5.34 5.53 5.25 5.42 45.7M
2023-10-25 5.17 5.35 5.17 5.31 25.7M
2023-10-24 5.08 5.25 5.08 5.18 24.4M
2023-10-23 5.22 5.26 5.04 5.08 26.1M
2023-10-20 5.18 5.40 5.18 5.22 24.3M
2023-10-19 5.40 5.40 5.25 5.26 31.0M
2023-10-18 5.53 5.53 5.38 5.41 28.6M
2023-10-17 5.61 5.62 5.47 5.53 31.3M
2023-10-16 5.77 5.81 5.58 5.63 42.3M
2023-10-13 5.86 5.95 5.75 5.77 45.6M
2023-10-12 5.71 5.93 5.69 5.86 45.7M
2023-10-11 5.83 5.89 5.67 5.76 46.5M
2023-10-10 5.86 6.07 5.70 5.90 73.4M
2023-10-09 5.56 5.95 5.56 5.87 82.2M
2023-09-28 5.45 5.64 5.41 5.52 48.7M
2023-09-27 5.62 5.64 5.40 5.40 63.3M
2023-09-26 6.04 6.04 5.58 5.62 73.9M
2023-09-25 6.20 6.30 6.06 6.07 53.6M
2023-09-22 6.20 6.30 6.13 6.27 40.3M
2023-09-21 6.16 6.38 6.10 6.27 55.3M
2023-09-20 6.78 6.78 6.16 6.21 88.1M
2023-09-19 7.12 7.18 6.73 6.84 83.2M
2023-09-18 7.05 7.26 6.93 7.22 90.9M
2023-09-15 7.06 7.23 6.90 7.05 64.9M
2023-09-14 7.07 7.35 6.98 7.10 78.6M
2023-09-13 7.37 7.37 7.04 7.20 125.6M
2023-09-12 6.81 7.44 6.61 7.44 132.7M
2023-09-11 6.83 7.45 6.74 6.76 129.8M
2023-09-08 6.57 7.03 6.50 6.90 110.6M
2023-09-07 6.53 6.75 6.36 6.70 89.8M
2023-09-06 6.29 7.04 6.28 6.74 125.8M
2023-09-05 6.59 6.59 6.25 6.41 66.4M
2023-09-04 6.43 6.75 6.40 6.60 99.4M
2023-09-01 6.20 6.70 6.14 6.45 109.0M
2023-08-31 6.17 6.70 6.08 6.30 82.2M
2023-08-30 6.41 6.49 6.16 6.24 85.0M
2023-08-29 5.97 6.64 5.97 6.49 117.6M
2023-08-28 6.59 6.60 6.00 6.04 102.0M
2023-08-25 6.47 6.66 6.26 6.32 113.3M
2023-08-24 6.80 7.51 6.50 6.61 183.4M
2023-08-23 6.19 6.94 6.12 6.94 112.0M
2023-08-22 6.11 6.35 6.04 6.31 120.9M
2023-08-21 6.04 6.22 5.97 6.05 95.6M
2023-08-18 6.01 6.52 5.92 6.14 166.4M
2023-08-17 5.36 5.97 5.28 5.97 96.4M
2023-08-16 5.53 5.54 5.26 5.43 55.4M
2023-08-15 5.91 5.92 5.34 5.54 77.1M
2023-08-14 5.71 5.99 5.66 5.93 60.8M
2023-08-11 5.92 6.15 5.80 5.80 82.0M
2023-08-10 5.82 6.05 5.57 6.04 121.1M
2023-08-09 5.73 6.15 5.63 5.97 135.4M
2023-08-08 5.95 6.19 5.73 5.73 169.6M
2023-08-07 5.32 5.83 5.23 5.83 118.3M
2023-08-04 5.53 5.54 5.23 5.30 54.0M
2023-08-03 5.49 5.75 5.41 5.42 65.0M
2023-08-02 5.53 5.79 5.42 5.63 87.5M
2023-08-01 5.70 5.73 5.51 5.59 74.3M
2023-07-31 5.60 5.96 5.55 5.85 103.0M
2023-07-28 5.46 5.85 5.36 5.78 138.5M
2023-07-27 5.00 5.46 5.00 5.46 99.2M
2023-07-26 5.18 5.19 4.92 4.96 66.6M
2023-07-25 5.32 5.37 5.17 5.19 85.4M
2023-07-24 5.80 6.04 5.31 5.31 120.0M
2023-07-21 5.62 6.23 5.62 5.90 138.1M
2023-07-20 6.40 6.79 6.11 6.24 192.2M
2023-07-19 5.45 6.17 5.45 6.17 123.0M
2023-07-18 5.74 5.81 5.41 5.61 74.9M
2023-07-17 5.81 6.06 5.61 5.84 121.4M
2023-07-14 5.42 5.91 5.20 5.91 92.6M
2023-07-13 5.35 5.54 5.20 5.37 69.1M
2023-07-12 5.28 5.70 5.25 5.51 102.5M
2023-07-11 5.01 5.45 4.97 5.34 89.9M
2023-07-10 5.06 5.29 5.02 5.05 69.5M
2023-07-07 5.40 5.52 5.26 5.26 94.7M
2023-07-06 5.45 5.88 5.45 5.84 161.9M
2023-07-05 6.26 6.27 5.50 5.56 149.4M
2023-07-04 5.21 5.70 5.09 5.70 90.8M
2023-07-03 4.96 5.39 4.90 5.18 97.2M
2023-06-30 4.80 5.02 4.77 4.90 36.3M
2023-06-29 4.84 4.95 4.79 4.79 30.7M
2023-06-28 4.79 4.95 4.73 4.88 39.3M
2023-06-27 4.68 4.89 4.52 4.81 37.9M
2023-06-26 4.70 5.08 4.66 4.81 62.4M
2023-06-21 4.60 4.82 4.51 4.74 54.0M
2023-06-20 4.59 4.69 4.47 4.64 41.2M
2023-06-19 4.62 4.74 4.56 4.60 52.2M
2023-06-16 4.82 4.86 4.56 4.58 74.1M
2023-06-15 5.20 5.27 4.87 4.87 94.3M
2023-06-14 5.41 5.41 5.41 5.41 13.3M
2023-06-13 4.92 4.92 4.92 4.92 10.0M
2023-06-12 4.06 4.47 4.03 4.47 15.7M
2023-06-09 3.98 4.14 3.95 4.06 13.0M
2023-06-08 3.90 4.02 3.89 3.94 6.3M
2023-06-07 3.97 3.99 3.90 3.92 6.7M
2023-06-06 4.09 4.13 3.97 3.97 8.5M
2023-06-05 4.05 4.15 4.02 4.12 6.5M
2023-06-02 4.06 4.07 4.01 4.04 4.8M
2023-06-01 4.07 4.09 4.03 4.05 4.5M
2023-05-31 4.14 4.14 4.07 4.07 4.1M
2023-05-30 4.15 4.17 4.08 4.11 5.3M
2023-05-29 4.19 4.23 4.10 4.15 6.8M
2023-05-26 4.13 4.22 4.05 4.19 7.9M
2023-05-25 4.13 4.13 4.04 4.10 5.4M
2023-05-24 4.14 4.15 4.06 4.12 4.2M
2023-05-23 4.12 4.18 4.08 4.13 5.6M
2023-05-22 4.10 4.14 4.06 4.12 4.1M
2023-05-19 4.07 4.11 4.03 4.10 5.5M
2023-05-18 4.07 4.19 4.05 4.10 6.4M
2023-05-17 4.00 4.07 4.00 4.07 4.9M
2023-05-16 4.09 4.09 3.98 4.00 3.7M
2023-05-15 4.03 4.07 3.99 4.06 3.8M
2023-05-12 4.06 4.09 4.01 4.02 4.3M
2023-05-11 4.08 4.10 4.03 4.07 4.7M
2023-05-10 3.94 4.06 3.90 4.05 6.9M
2023-05-09 4.03 4.03 3.94 3.94 5.4M
2023-05-08 4.01 4.07 3.96 4.03 5.8M
2023-05-05 3.99 4.03 3.94 4.00 6.7M
2023-05-04 3.86 4.06 3.85 3.97 12.6M
2023-04-28 3.77 3.83 3.72 3.82 6.7M
2023-04-27 3.75 3.81 3.71 3.74 6.0M
2023-04-26 3.63 3.78 3.60 3.75 7.7M
2023-04-25 3.77 3.79 3.58 3.64 8.2M
2023-04-24 3.76 3.81 3.67 3.78 8.6M
2023-04-21 3.83 3.91 3.74 3.75 6.8M
2023-04-20 3.90 3.90 3.82 3.85 5.8M
2023-04-19 3.99 3.99 3.88 3.88 9.6M
2023-04-18 4.06 4.06 3.94 3.99 7.8M
2023-04-17 4.08 4.08 4.05 4.06 5.7M
2023-04-14 4.14 4.15 4.08 4.10 6.6M
2023-04-13 4.14 4.22 4.11 4.14 11.9M
2023-04-12 4.07 4.09 4.04 4.08 4.1M
2023-04-11 4.07 4.11 4.04 4.07 5.2M
2023-04-10 4.17 4.20 4.07 4.07 7.4M
2023-04-07 4.13 4.17 4.11 4.16 4.5M
2023-04-06 4.13 4.15 4.08 4.13 5.2M
2023-04-04 4.26 4.27 4.10 4.13 10.5M
2023-04-03 4.25 4.27 4.22 4.25 6.0M
2023-03-31 4.24 4.30 4.23 4.25 4.6M
2023-03-30 4.18 4.26 4.16 4.22 5.7M
2023-03-29 4.27 4.29 4.19 4.19 6.0M
2023-03-28 4.32 4.32 4.25 4.27 5.5M
2023-03-27 4.30 4.35 4.27 4.32 6.5M
2023-03-24 4.29 4.32 4.24 4.30 7.0M
2023-03-23 4.38 4.38 4.28 4.29 9.4M
2023-03-22 4.35 4.39 4.30 4.38 8.1M
2023-03-21 4.22 4.33 4.20 4.32 7.7M
2023-03-20 4.24 4.25 4.18 4.22 6.8M
2023-03-17 4.21 4.25 4.18 4.24 7.3M
2023-03-16 4.27 4.28 4.17 4.18 6.4M
2023-03-15 4.27 4.33 4.27 4.28 5.3M
2023-03-14 4.33 4.33 4.17 4.27 9.0M
2023-03-13 4.37 4.39 4.28 4.32 6.9M
2023-03-10 4.43 4.46 4.34 4.38 9.1M
2023-03-09 4.53 4.56 4.45 4.46 6.7M
2023-03-08 4.44 4.54 4.44 4.53 8.8M
2023-03-07 4.56 4.60 4.45 4.46 13.8M
2023-03-06 4.71 4.74 4.56 4.57 17.3M
2023-03-03 4.79 4.85 4.68 4.71 16.3M
2023-03-02 4.82 4.87 4.75 4.76 15.1M
2023-03-01 4.71 4.82 4.66 4.81 20.5M
2023-02-28 4.80 4.82 4.64 4.71 22.0M
2023-02-27 4.95 4.95 4.71 4.72 28.2M
2023-02-24 5.14 5.15 4.87 4.91 53.8M
2023-02-23 4.96 5.18 4.91 5.10 57.1M
2023-02-22 4.87 5.05 4.80 4.92 28.2M
2023-02-21 4.81 4.99 4.81 4.89 36.2M
2023-02-20 4.76 5.08 4.55 4.91 59.7M
2023-02-17 4.55 4.67 4.55 4.63 8.2M
2023-02-16 4.73 4.75 4.52 4.59 11.9M
2023-02-15 4.71 4.77 4.69 4.71 7.9M
2023-02-14 4.87 4.87 4.66 4.70 11.2M
2023-02-13 4.75 4.80 4.72 4.77 9.7M
2023-02-10 4.82 4.97 4.75 4.78 18.7M
2023-02-09 4.68 4.90 4.68 4.88 23.3M
2023-02-08 4.74 4.78 4.67 4.73 11.2M
2023-02-07 4.58 4.80 4.58 4.74 18.2M
2023-02-06 4.63 4.69 4.56 4.63 11.7M
2023-02-03 4.62 4.64 4.51 4.57 9.7M
2023-02-02 4.66 4.67 4.59 4.61 11.0M
2023-02-01 4.61 4.69 4.56 4.67 13.3M
2023-01-31 4.49 4.61 4.49 4.60 13.9M
2023-01-30 4.40 4.57 4.40 4.56 21.2M
2023-01-20 4.32 4.39 4.32 4.38 7.9M
2023-01-19 4.27 4.39 4.25 4.32 8.9M
2023-01-18 4.31 4.34 4.27 4.28 6.8M
2023-01-17 4.34 4.37 4.27 4.30 7.8M
2023-01-16 4.38 4.42 4.32 4.34 15.3M
2023-01-13 4.56 4.57 4.43 4.45 17.6M
2023-01-12 4.42 4.62 4.41 4.44 22.2M
2023-01-11 4.60 4.63 4.40 4.43 27.9M
2023-01-10 4.90 4.95 4.45 4.52 44.7M
2023-01-09 4.31 4.58 4.31 4.50 21.9M
2023-01-06 4.33 4.36 4.28 4.31 5.1M
2023-01-05 4.34 4.35 4.26 4.31 5.2M
2023-01-04 4.30 4.33 4.25 4.31 6.7M
2023-01-03 4.17 4.32 4.16 4.30 9.5M