Xinhuanet

603888
🏛️ china →
19.76
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 23.38 24.96 22.93 23.76 25.7M
2021-12-30 22.19 23.75 22.11 23.01 18.7M
2021-12-29 22.85 22.94 21.99 22.18 12.9M
2021-12-28 22.70 23.44 22.58 22.73 17.1M
2021-12-27 25.29 25.39 22.77 22.77 27.9M
2021-12-24 24.40 26.86 24.40 25.30 30.8M
2021-12-23 26.00 26.26 23.72 24.50 42.6M
2021-12-22 22.43 24.79 22.43 24.79 19.7M
2021-12-21 22.59 23.27 21.38 22.54 33.2M
2021-12-20 23.40 25.70 22.57 22.69 37.7M
2021-12-17 22.89 25.19 22.00 23.81 74.9M
2021-12-16 22.90 22.90 22.12 22.90 24.3M
2021-12-15 19.89 20.82 19.80 20.82 23.0M
2021-12-14 18.50 19.55 18.48 18.93 14.9M
2021-12-13 18.15 18.75 18.05 18.61 10.8M
2021-12-10 18.15 18.31 18.07 18.12 6.0M
2021-12-09 18.03 18.18 17.93 18.17 4.7M
2021-12-08 17.92 18.05 17.84 18.00 3.6M
2021-12-07 18.03 18.08 17.79 17.90 3.8M
2021-12-06 18.05 18.21 17.85 17.95 4.5M
2021-12-03 17.93 18.05 17.81 18.01 3.3M
2021-12-02 18.12 18.14 17.93 17.94 4.0M
2021-12-01 17.96 18.17 17.91 18.16 4.7M
2021-11-30 17.97 18.22 17.91 17.99 5.0M
2021-11-29 17.90 17.97 17.75 17.90 4.8M
2021-11-26 18.27 18.34 18.02 18.16 4.7M
2021-11-25 18.59 18.75 18.25 18.30 5.5M
2021-11-24 18.63 18.74 18.42 18.59 4.6M
2021-11-23 18.89 18.92 18.54 18.65 4.2M
2021-11-22 19.31 19.36 18.81 18.83 5.1M
2021-11-19 19.19 19.68 19.10 19.28 5.9M
2021-11-18 19.79 19.85 19.05 19.06 6.5M
2021-11-17 19.67 20.15 19.30 19.67 8.5M
2021-11-16 19.68 20.25 19.43 19.46 8.9M
2021-11-15 19.71 19.81 19.40 19.67 6.5M
2021-11-12 19.57 19.78 19.32 19.62 6.9M
2021-11-11 19.38 19.78 19.30 19.71 7.8M
2021-11-10 19.41 19.61 19.28 19.51 6.5M
2021-11-09 19.15 19.65 19.05 19.39 7.2M
2021-11-08 19.15 19.55 18.88 19.36 10.0M
2021-11-05 18.51 19.82 18.45 19.51 17.1M
2021-11-04 18.47 18.65 18.35 18.56 4.6M
2021-11-03 18.38 18.76 18.28 18.39 4.7M
2021-11-02 18.40 18.69 18.21 18.37 6.5M
2021-11-01 17.75 18.60 17.71 18.35 7.9M
2021-10-29 17.33 17.77 17.33 17.68 3.3M
2021-10-28 17.25 17.38 17.10 17.23 2.0M
2021-10-27 17.55 17.55 17.10 17.31 2.9M
2021-10-26 17.95 17.95 17.50 17.52 3.1M
2021-10-25 17.67 17.93 17.67 17.85 1.9M
2021-10-22 17.95 18.05 17.68 17.77 2.6M
2021-10-21 18.09 18.18 17.83 17.96 2.7M
2021-10-20 17.88 18.13 17.88 18.09 2.7M
2021-10-19 17.85 17.98 17.80 17.94 2.1M
2021-10-18 18.00 18.10 17.78 17.83 3.8M
2021-10-15 18.18 18.25 18.00 18.05 2.9M
2021-10-14 18.48 18.50 18.01 18.08 5.0M
2021-10-13 18.50 18.83 18.30 18.56 5.5M
2021-10-12 19.12 19.18 18.40 18.55 5.7M
2021-10-11 20.01 20.10 18.72 18.85 11.5M
2021-10-08 18.06 18.37 18.04 18.32 3.4M
2021-09-30 17.91 18.22 17.78 17.95 4.1M
2021-09-29 17.88 18.17 17.59 18.01 3.6M
2021-09-28 17.90 18.06 17.70 17.98 1.7M
2021-09-27 18.47 18.47 17.67 17.84 4.7M
2021-09-24 18.43 18.80 18.29 18.49 4.2M
2021-09-23 18.56 18.89 18.38 18.48 3.2M
2021-09-22 18.25 18.64 17.96 18.43 3.3M
2021-09-17 18.50 18.50 18.22 18.36 3.4M
2021-09-16 18.90 19.10 18.41 18.50 5.7M
2021-09-15 18.64 19.18 18.50 19.02 9.3M
2021-09-14 18.87 19.15 18.27 18.31 6.1M
2021-09-13 18.68 19.14 18.50 18.92 5.8M
2021-09-10 18.97 19.15 18.76 18.76 6.0M
2021-09-09 19.29 19.31 19.01 19.02 6.4M
2021-09-08 19.06 19.58 18.92 19.46 8.5M
2021-09-07 18.85 19.16 18.75 19.08 7.2M
2021-09-06 18.69 19.50 18.69 18.99 9.8M
2021-09-03 19.20 20.08 18.70 18.70 13.9M
2021-09-02 18.38 18.46 18.12 18.32 5.5M
2021-09-01 17.80 18.38 17.73 18.38 8.7M
2021-08-31 18.00 18.00 17.63 17.83 4.2M
2021-08-30 17.63 18.18 17.50 18.05 7.7M
2021-08-27 17.62 17.62 17.28 17.50 3.4M
2021-08-26 18.00 18.09 17.40 17.63 6.2M
2021-08-25 17.66 17.87 17.61 17.75 3.8M
2021-08-24 17.53 17.70 17.45 17.63 3.3M
2021-08-23 17.21 17.71 17.18 17.59 4.4M
2021-08-20 17.22 17.31 17.02 17.15 2.2M
2021-08-19 17.40 17.57 17.26 17.31 2.5M
2021-08-18 17.02 17.62 17.02 17.50 3.7M
2021-08-17 17.35 17.36 17.00 17.07 2.9M
2021-08-16 17.38 17.49 17.28 17.31 2.7M
2021-08-13 17.48 17.55 17.30 17.34 2.5M
2021-08-12 17.72 17.90 17.56 17.61 3.7M
2021-08-11 17.85 17.90 17.60 17.76 4.3M
2021-08-10 17.39 18.04 17.32 17.82 6.2M
2021-08-09 17.28 17.52 17.21 17.48 3.9M
2021-08-06 17.29 17.42 17.13 17.28 3.8M
2021-08-05 17.60 17.69 17.33 17.40 4.7M
2021-08-04 18.00 18.01 17.46 17.60 10.2M
2021-08-03 17.05 18.81 17.02 18.33 17.1M
2021-08-02 16.66 17.18 16.53 17.10 4.7M
2021-07-30 16.70 16.85 16.52 16.73 3.1M
2021-07-29 16.75 16.96 16.68 16.78 3.1M
2021-07-28 16.88 16.88 16.40 16.55 4.3M
2021-07-27 17.08 17.25 16.81 16.87 4.1M
2021-07-26 17.44 17.50 16.92 17.03 5.1M
2021-07-23 17.86 17.90 17.43 17.50 4.5M
2021-07-22 17.79 17.91 17.63 17.86 4.2M
2021-07-21 17.76 17.93 17.75 17.78 2.8M
2021-07-20 17.70 17.87 17.65 17.76 2.6M
2021-07-19 17.91 17.91 17.64 17.80 3.5M
2021-07-16 18.10 18.10 17.79 17.84 5.1M
2021-07-15 18.02 18.36 17.77 18.18 5.1M
2021-07-14 18.38 18.38 18.08 18.09 4.2M
2021-07-13 18.30 18.48 18.20 18.39 3.8M
2021-07-12 18.30 18.53 18.19 18.30 5.7M
2021-07-09 18.08 18.27 17.96 18.17 4.6M
2021-07-08 18.38 18.38 18.06 18.12 5.1M
2021-07-07 18.30 18.44 18.20 18.38 4.6M
2021-07-06 18.52 18.59 18.10 18.33 5.5M
2021-07-05 18.44 18.70 18.27 18.57 5.3M
2021-07-02 19.45 19.52 18.52 18.58 11.7M
2021-07-01 21.02 21.15 19.59 19.61 15.6M
2021-06-30 20.41 21.18 20.39 21.17 10.9M
2021-06-29 21.14 21.28 20.28 20.32 10.4M
2021-06-28 21.63 21.65 21.03 21.17 8.2M
2021-06-25 21.25 21.51 20.85 21.43 10.0M
2021-06-24 21.81 22.35 21.35 21.36 11.2M
2021-06-23 21.61 22.09 21.00 22.08 13.9M
2021-06-22 21.80 21.94 21.34 21.55 7.8M
2021-06-21 21.52 21.95 21.31 21.79 9.9M
2021-06-18 20.87 21.58 20.75 21.52 9.8M
2021-06-17 20.93 21.21 20.72 20.90 6.8M
2021-06-16 20.90 21.45 20.60 20.97 8.3M
2021-06-15 21.68 22.06 21.13 21.38 9.7M
2021-06-11 21.50 21.77 20.90 21.69 14.9M
2021-06-10 22.05 22.35 21.68 21.87 9.8M
2021-06-09 22.19 22.66 22.03 22.17 8.7M
2021-06-08 22.12 22.70 22.03 22.13 10.4M
2021-06-07 21.86 22.50 21.33 22.32 14.3M
2021-06-04 21.87 22.24 21.66 21.90 12.1M
2021-06-03 22.82 23.00 21.78 22.05 26.4M
2021-06-02 25.83 27.11 23.29 23.31 47.3M
2021-06-01 24.08 26.48 24.06 25.88 37.1M
2021-05-31 23.80 24.40 23.51 24.07 18.2M
2021-05-28 25.44 26.34 23.63 24.45 40.8M
2021-05-27 22.70 24.92 22.69 24.92 26.3M
2021-05-26 24.75 24.85 22.40 22.65 31.6M
2021-05-25 24.05 24.78 23.51 24.32 21.7M
2021-05-24 23.41 24.58 23.26 24.36 21.4M
2021-05-21 23.50 24.65 23.23 23.50 21.8M
2021-05-20 23.60 23.84 23.23 23.72 17.0M
2021-05-19 23.02 23.91 22.90 23.84 16.5M
2021-05-18 23.26 24.35 23.22 23.45 20.2M
2021-05-17 23.53 24.05 23.02 23.56 23.2M
2021-05-14 22.02 23.98 21.88 23.55 29.8M
2021-05-13 21.69 23.70 21.61 21.88 30.2M
2021-05-12 20.45 22.77 20.45 22.00 30.2M
2021-05-11 20.31 21.20 20.18 20.70 19.7M
2021-05-10 20.00 20.70 19.73 20.64 26.7M
2021-05-07 17.77 19.58 17.72 19.58 9.9M
2021-05-06 17.58 18.09 17.58 17.80 3.8M
2021-04-30 17.94 18.10 17.45 17.60 5.3M
2021-04-29 18.99 18.99 17.80 17.94 9.2M
2021-04-28 18.75 19.28 18.70 19.09 4.9M
2021-04-27 18.70 19.46 18.68 18.84 4.9M
2021-04-26 19.32 19.36 18.77 18.87 6.8M
2021-04-23 19.15 19.60 18.90 19.20 11.4M
2021-04-22 18.63 19.01 18.58 18.83 4.3M
2021-04-21 18.69 19.09 18.54 18.70 4.6M
2021-04-20 18.49 19.37 18.33 18.83 7.3M
2021-04-19 18.48 18.95 18.39 18.56 7.0M
2021-04-16 17.83 18.52 17.66 18.43 6.3M
2021-04-15 17.65 17.95 17.62 17.68 2.1M
2021-04-14 17.53 17.73 17.52 17.69 1.7M
2021-04-13 17.32 17.71 17.24 17.59 1.9M
2021-04-12 17.58 17.59 17.28 17.32 1.6M
2021-04-09 17.56 17.61 17.45 17.51 1.0M
2021-04-08 17.62 17.67 17.48 17.50 1.8M
2021-04-07 17.72 17.79 17.59 17.63 1.8M
2021-04-06 17.60 17.99 17.58 17.71 1.9M
2021-04-02 17.52 17.75 17.43 17.61 1.6M
2021-04-01 17.68 17.75 17.48 17.55 1.5M
2021-03-31 17.68 17.86 17.62 17.64 1.4M
2021-03-30 18.03 18.03 17.50 17.65 2.3M
2021-03-29 18.03 18.39 17.89 18.04 2.2M
2021-03-26 18.18 18.32 17.95 18.09 2.8M
2021-03-25 17.71 18.53 17.70 18.28 4.6M
2021-03-24 18.06 18.12 17.70 17.76 2.6M
2021-03-23 17.93 18.38 17.85 18.12 4.5M
2021-03-22 17.45 18.18 17.39 17.98 3.5M
2021-03-19 17.26 17.49 17.16 17.44 1.3M
2021-03-18 17.55 17.61 17.34 17.37 1.7M
2021-03-17 17.47 17.54 17.25 17.50 1.4M
2021-03-16 17.15 17.51 17.10 17.44 1.8M
2021-03-15 17.43 17.43 17.01 17.15 2.2M
2021-03-12 17.76 17.79 17.37 17.43 1.9M
2021-03-11 17.46 17.75 17.35 17.75 2.0M
2021-03-10 17.68 17.79 17.40 17.45 2.0M
2021-03-09 17.86 17.96 17.36 17.59 2.8M
2021-03-08 18.24 18.36 17.75 17.80 3.5M
2021-03-05 18.08 18.23 17.94 18.15 3.4M
2021-03-04 18.98 19.05 17.91 18.07 6.4M
2021-03-03 18.79 19.08 18.62 19.05 3.5M
2021-03-02 19.00 19.22 18.50 18.71 4.0M
2021-03-01 18.84 19.13 18.70 19.00 3.7M
2021-02-26 18.70 19.19 18.65 18.70 4.6M
2021-02-25 19.68 19.72 19.23 19.35 3.9M
2021-02-24 19.25 19.80 19.25 19.62 4.9M
2021-02-23 20.05 20.05 19.27 19.47 6.5M
2021-02-22 19.45 20.80 19.04 20.39 11.4M
2021-02-19 17.90 19.60 17.85 19.45 8.8M
2021-02-18 18.00 18.34 17.77 17.91 3.9M
2021-02-10 17.27 17.54 17.14 17.53 2.4M
2021-02-09 17.08 17.28 17.02 17.26 2.4M
2021-02-08 16.99 17.24 16.32 17.08 3.2M
2021-02-05 17.10 17.33 16.83 16.88 3.6M
2021-02-04 18.41 18.44 16.98 17.23 8.5M
2021-02-03 18.44 18.65 18.23 18.39 3.1M
2021-02-02 19.08 19.15 18.39 18.44 5.3M
2021-02-01 19.50 19.53 19.00 19.08 3.5M
2021-01-29 18.95 19.33 18.73 19.07 4.8M
2021-01-28 18.71 19.32 18.66 18.96 4.2M
2021-01-27 18.63 19.27 18.51 18.94 5.0M
2021-01-26 19.13 19.33 18.50 18.54 5.0M
2021-01-25 19.09 19.53 18.90 19.17 4.3M
2021-01-22 19.55 19.62 19.04 19.12 5.4M
2021-01-21 20.28 20.34 19.55 19.58 8.2M
2021-01-20 20.31 20.48 19.97 20.27 4.2M
2021-01-19 20.53 20.78 20.17 20.31 6.5M
2021-01-18 20.72 21.26 20.54 20.56 7.4M
2021-01-15 20.42 21.03 20.36 20.78 5.8M
2021-01-14 20.65 21.08 20.26 20.57 8.8M
2021-01-13 19.86 21.10 19.62 20.77 12.7M
2021-01-12 19.01 19.83 19.01 19.83 7.9M
2021-01-11 18.96 19.55 18.86 19.19 6.8M
2021-01-08 18.10 19.04 18.01 18.96 5.3M
2021-01-07 18.67 18.78 18.02 18.17 3.6M
2021-01-06 19.23 19.25 18.62 18.78 3.6M
2021-01-05 19.10 19.35 18.89 19.24 4.9M
2021-01-04 19.02 19.32 18.96 19.13 4.2M