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
2022-12-30 16.99 17.48 16.92 17.38 8.4M
2022-12-29 17.50 17.50 16.87 16.90 9.6M
2022-12-28 17.74 17.80 17.29 17.46 9.8M
2022-12-27 18.00 18.47 17.63 17.89 13.8M
2022-12-26 17.62 18.64 17.24 18.22 15.4M
2022-12-23 17.33 18.10 17.12 17.65 12.6M
2022-12-22 17.87 18.11 17.15 17.17 16.9M
2022-12-21 16.54 18.33 16.54 18.00 23.6M
2022-12-20 17.26 17.34 16.64 16.66 6.5M
2022-12-19 16.98 17.10 16.71 16.77 3.6M
2022-12-16 17.32 17.35 16.99 17.09 6.8M
2022-12-15 17.07 17.69 17.00 17.58 8.8M
2022-12-14 16.82 17.19 16.82 17.07 4.4M
2022-12-13 17.20 17.39 16.90 16.92 6.4M
2022-12-12 17.28 17.52 17.13 17.20 6.4M
2022-12-09 17.15 17.30 17.04 17.29 6.1M
2022-12-08 17.75 17.81 17.13 17.16 12.0M
2022-12-07 17.65 18.54 17.65 18.30 17.3M
2022-12-06 18.74 19.09 17.73 17.95 24.5M
2022-12-05 19.22 19.50 18.43 19.13 26.0M
2022-12-02 17.41 18.53 17.24 18.44 22.2M
2022-12-01 16.60 17.65 16.58 17.19 13.3M
2022-11-30 16.55 16.61 16.47 16.51 2.9M
2022-11-29 16.25 16.67 16.25 16.61 4.0M
2022-11-28 16.20 16.96 16.11 16.40 6.8M
2022-11-25 16.11 16.54 16.11 16.50 4.3M
2022-11-24 16.23 16.38 16.14 16.18 2.5M
2022-11-23 16.37 16.41 16.14 16.26 3.4M
2022-11-22 16.28 16.71 16.24 16.38 3.6M
2022-11-21 16.50 16.69 16.19 16.25 4.6M
2022-11-18 16.93 17.39 16.61 16.61 7.4M
2022-11-17 16.95 16.98 16.48 16.82 8.1M
2022-11-16 16.42 16.95 16.32 16.78 9.1M
2022-11-15 16.23 16.46 16.12 16.37 3.4M
2022-11-14 16.19 16.25 16.09 16.17 2.9M
2022-11-11 16.57 16.67 16.18 16.19 4.9M
2022-11-10 15.84 16.45 15.84 16.31 5.2M
2022-11-09 16.14 16.14 15.99 15.99 2.4M
2022-11-08 16.10 16.15 16.00 16.10 3.2M
2022-11-07 15.81 16.20 15.78 16.12 4.6M
2022-11-04 15.72 15.93 15.64 15.84 4.0M
2022-11-03 15.60 15.86 15.50 15.72 3.9M
2022-11-02 15.55 16.00 15.55 15.70 6.1M
2022-11-01 15.15 15.55 15.15 15.52 3.4M
2022-10-31 14.84 15.38 14.84 15.17 3.3M
2022-10-28 15.41 15.41 14.87 14.95 3.7M
2022-10-27 15.25 15.42 15.19 15.39 2.9M
2022-10-26 15.07 15.44 15.03 15.30 3.3M
2022-10-25 14.93 15.13 14.74 15.07 3.0M
2022-10-24 15.25 15.30 14.82 14.95 4.5M
2022-10-21 15.89 15.99 15.18 15.20 7.8M
2022-10-20 16.00 16.19 15.82 15.87 4.4M
2022-10-19 16.26 16.32 16.01 16.04 4.6M
2022-10-18 16.82 16.88 16.31 16.32 7.6M
2022-10-17 16.85 17.09 16.62 16.79 9.8M
2022-10-14 16.67 17.14 16.54 17.00 10.7M
2022-10-13 16.28 17.24 16.08 16.65 10.9M
2022-10-12 16.20 16.35 15.74 16.31 6.5M
2022-10-11 16.30 16.47 16.07 16.24 4.3M
2022-10-10 16.11 16.50 15.75 16.43 9.8M
2022-09-30 16.37 16.37 15.80 16.10 11.3M
2022-09-29 18.50 18.65 16.44 16.44 23.6M
2022-09-28 18.86 18.93 18.11 18.27 12.0M
2022-09-27 18.51 19.06 18.44 19.02 13.3M
2022-09-26 18.17 19.08 17.83 18.49 12.6M
2022-09-23 18.70 18.97 18.25 18.30 8.7M
2022-09-22 18.57 19.00 18.51 18.70 9.7M
2022-09-21 18.01 18.78 18.01 18.66 10.9M
2022-09-20 18.35 18.60 18.01 18.23 6.0M
2022-09-19 18.40 18.42 17.71 18.18 8.8M
2022-09-16 18.58 18.80 18.30 18.59 14.9M
2022-09-15 17.35 19.02 17.34 18.39 23.3M
2022-09-14 17.07 17.38 17.00 17.33 3.7M
2022-09-13 17.28 17.47 17.18 17.25 3.4M
2022-09-09 17.18 17.32 17.07 17.23 3.4M
2022-09-08 17.20 17.55 17.11 17.17 4.3M
2022-09-07 17.54 17.55 17.10 17.14 7.2M
2022-09-06 17.74 17.80 17.38 17.62 5.4M
2022-09-05 17.90 18.07 17.52 17.75 5.8M
2022-09-02 17.50 18.08 17.43 17.94 8.6M
2022-09-01 17.67 17.99 17.39 17.43 9.2M
2022-08-31 18.36 19.16 17.62 17.78 18.3M
2022-08-30 18.30 18.53 18.15 18.32 7.2M
2022-08-29 17.72 18.58 17.59 18.43 12.7M
2022-08-26 17.62 18.11 17.48 17.91 11.6M
2022-08-25 17.33 17.62 17.13 17.47 4.5M
2022-08-24 17.48 17.68 17.16 17.22 5.1M
2022-08-23 17.30 17.74 17.23 17.48 5.4M
2022-08-22 16.98 17.51 16.68 17.35 5.7M
2022-08-19 17.16 17.45 17.04 17.06 4.6M
2022-08-18 17.22 17.24 17.00 17.07 2.1M
2022-08-17 17.11 17.29 17.01 17.22 2.7M
2022-08-16 17.19 17.19 16.99 17.07 1.7M
2022-08-15 17.21 17.23 17.04 17.14 2.0M
2022-08-12 17.28 17.29 17.15 17.25 2.4M
2022-08-11 17.02 17.42 17.01 17.26 4.3M
2022-08-10 17.00 17.09 16.92 17.00 1.8M
2022-08-09 16.98 17.05 16.83 17.00 1.6M
2022-08-08 16.96 17.08 16.86 16.97 1.5M
2022-08-05 16.43 17.20 16.41 16.97 4.3M
2022-08-04 16.25 16.43 16.23 16.42 1.6M
2022-08-03 16.20 16.55 16.00 16.23 2.7M
2022-08-02 17.01 17.02 15.94 16.18 5.6M
2022-08-01 16.72 17.09 16.72 17.06 2.0M
2022-07-29 17.03 17.08 16.77 16.81 2.0M
2022-07-28 17.03 17.21 16.98 17.00 2.3M
2022-07-27 17.05 17.15 16.94 16.98 1.6M
2022-07-26 16.91 17.10 16.91 17.10 1.9M
2022-07-25 17.17 17.29 16.88 16.91 2.1M
2022-07-22 17.14 17.23 16.90 17.07 2.2M
2022-07-21 17.21 17.31 17.12 17.13 2.4M
2022-07-20 17.22 17.26 17.10 17.20 3.0M
2022-07-19 17.05 17.24 17.00 17.19 3.2M
2022-07-18 16.65 17.25 16.60 17.07 3.2M
2022-07-15 16.90 17.00 16.65 16.65 2.6M
2022-07-14 16.57 17.15 16.50 16.97 3.5M
2022-07-13 16.69 16.76 16.50 16.57 1.5M
2022-07-12 16.84 17.00 16.71 16.72 1.6M
2022-07-11 16.90 17.04 16.76 16.92 2.0M
2022-07-08 16.78 17.04 16.73 17.02 2.2M
2022-07-07 16.71 16.91 16.68 16.74 2.1M
2022-07-06 16.90 17.01 16.70 16.71 2.3M
2022-07-05 16.94 17.16 16.85 17.02 3.8M
2022-07-04 16.90 16.97 16.74 16.92 2.0M
2022-07-01 17.20 17.26 16.82 16.90 3.2M
2022-06-30 16.93 17.33 16.92 17.15 3.2M
2022-06-29 17.29 17.30 16.93 16.93 4.3M
2022-06-28 16.99 17.28 16.99 17.26 4.9M
2022-06-27 17.17 17.47 17.05 17.07 4.2M
2022-06-24 17.28 17.30 17.05 17.15 3.4M
2022-06-23 16.98 17.21 16.69 17.17 4.5M
2022-06-22 17.41 17.50 16.98 17.00 5.0M
2022-06-21 17.00 17.90 16.93 17.50 8.8M
2022-06-20 17.28 17.35 16.89 17.00 6.5M
2022-06-17 17.05 17.40 16.99 17.22 6.2M
2022-06-16 16.90 17.33 16.88 17.10 6.9M
2022-06-15 16.86 17.22 16.85 16.88 6.6M
2022-06-14 16.48 17.03 16.07 16.97 5.9M
2022-06-13 16.55 16.75 16.46 16.62 2.5M
2022-06-10 16.42 16.74 16.32 16.70 3.8M
2022-06-09 16.66 16.70 16.28 16.43 4.0M
2022-06-08 16.50 16.90 16.42 16.71 5.4M
2022-06-07 16.62 16.72 16.39 16.48 3.5M
2022-06-06 16.55 16.76 16.53 16.70 4.0M
2022-06-02 16.50 16.85 16.47 16.69 5.2M
2022-06-01 16.38 17.30 16.28 16.58 8.6M
2022-05-31 16.20 16.48 16.07 16.38 3.9M
2022-05-30 15.94 16.24 15.91 16.21 4.4M
2022-05-27 16.06 16.60 15.89 16.15 6.2M
2022-05-26 15.86 16.06 15.56 16.06 3.9M
2022-05-25 15.45 15.90 15.32 15.81 3.9M
2022-05-24 16.02 16.15 15.45 15.45 6.5M
2022-05-23 15.95 16.80 15.93 16.28 11.4M
2022-05-20 15.33 15.66 15.33 15.60 3.6M
2022-05-19 15.37 15.37 15.08 15.34 2.4M
2022-05-18 15.25 15.48 15.25 15.37 2.9M
2022-05-17 15.34 15.34 15.03 15.20 2.2M
2022-05-16 15.29 15.41 15.26 15.34 2.4M
2022-05-13 15.32 15.38 15.13 15.29 2.2M
2022-05-12 15.02 15.39 15.02 15.22 3.5M
2022-05-11 15.44 15.64 15.19 15.20 4.5M
2022-05-10 15.01 15.35 14.91 15.31 3.1M
2022-05-09 14.93 15.27 14.93 15.17 2.5M
2022-05-06 14.80 15.32 14.68 14.97 3.4M
2022-05-05 15.07 15.27 14.86 15.12 3.4M
2022-04-29 14.41 15.18 14.34 15.06 6.3M
2022-04-28 14.72 14.72 13.95 14.11 4.8M
2022-04-27 14.40 14.90 13.77 14.89 6.4M
2022-04-26 15.11 15.20 14.67 14.70 3.7M
2022-04-25 16.06 16.06 14.98 15.02 5.7M
2022-04-22 16.01 16.27 15.94 16.23 2.7M
2022-04-21 16.51 16.57 16.07 16.09 3.6M
2022-04-20 16.69 16.90 16.49 16.56 3.6M
2022-04-19 16.47 16.63 16.37 16.63 2.5M
2022-04-18 16.60 16.60 16.26 16.44 3.3M
2022-04-15 16.78 16.80 16.48 16.51 4.1M
2022-04-14 16.78 17.02 16.75 16.85 3.0M
2022-04-13 17.07 17.18 16.71 16.74 4.3M
2022-04-12 16.86 17.24 16.71 17.22 3.9M
2022-04-11 17.28 17.39 16.72 16.86 5.8M
2022-04-08 17.55 17.66 17.10 17.38 4.8M
2022-04-07 17.95 18.13 17.59 17.60 5.9M
2022-04-06 17.63 18.29 17.51 18.11 10.3M
2022-04-01 17.33 17.66 17.10 17.65 7.0M
2022-03-31 17.30 17.45 17.20 17.40 3.9M
2022-03-30 17.20 17.36 17.13 17.35 3.8M
2022-03-29 17.19 17.30 17.03 17.09 3.1M
2022-03-28 17.13 17.46 16.99 17.21 4.8M
2022-03-25 17.15 17.45 17.10 17.14 4.5M
2022-03-24 17.27 17.27 16.98 17.08 4.2M
2022-03-23 17.54 17.54 17.30 17.37 3.6M
2022-03-22 17.30 17.66 17.11 17.39 6.1M
2022-03-21 17.32 17.48 17.16 17.30 4.9M
2022-03-18 17.20 17.40 16.98 17.32 5.1M
2022-03-17 16.86 18.02 16.84 17.28 8.9M
2022-03-16 16.39 16.79 15.96 16.68 7.4M
2022-03-15 16.80 16.92 16.18 16.18 7.0M
2022-03-14 17.32 17.43 16.90 16.91 4.9M
2022-03-11 16.94 17.53 16.71 17.43 6.3M
2022-03-10 17.49 17.69 17.19 17.19 7.0M
2022-03-09 17.85 17.89 16.47 17.16 11.7M
2022-03-08 18.40 18.56 17.69 17.76 8.6M
2022-03-07 19.18 19.20 18.32 18.39 15.0M
2022-03-04 19.87 19.87 19.08 19.48 13.1M
2022-03-03 19.72 19.88 19.42 19.70 10.2M
2022-03-02 19.15 20.08 19.08 19.75 18.6M
2022-03-01 18.95 19.35 18.82 19.32 8.3M
2022-02-28 18.58 18.90 18.57 18.81 7.3M
2022-02-25 18.68 18.87 18.46 18.54 7.7M
2022-02-24 19.22 19.32 18.24 18.45 16.0M
2022-02-23 19.15 19.50 19.10 19.38 9.1M
2022-02-22 19.60 19.60 18.90 19.09 14.3M
2022-02-21 19.17 20.44 19.12 19.86 24.0M
2022-02-18 18.81 19.22 18.73 19.17 8.7M
2022-02-17 19.02 19.15 18.72 18.80 7.6M
2022-02-16 18.97 19.29 18.83 19.16 8.0M
2022-02-15 18.69 18.94 18.65 18.83 6.1M
2022-02-14 18.50 18.90 18.48 18.70 7.4M
2022-02-11 19.20 19.47 18.65 18.73 10.7M
2022-02-10 19.30 19.30 19.00 19.20 8.7M
2022-02-09 18.87 19.36 18.81 19.32 13.7M
2022-02-08 18.61 18.91 18.47 18.84 9.1M
2022-02-07 18.68 18.75 18.39 18.64 7.5M
2022-01-28 18.61 18.80 18.33 18.45 8.4M
2022-01-27 18.76 18.93 18.41 18.47 9.0M
2022-01-26 18.89 19.10 18.54 18.76 7.0M
2022-01-25 19.75 19.87 18.80 18.84 9.4M
2022-01-24 20.06 20.10 19.73 19.88 5.6M
2022-01-21 20.44 20.55 19.90 19.91 9.1M
2022-01-20 21.38 21.47 20.11 20.38 13.2M
2022-01-19 21.57 22.02 21.26 21.36 10.2M
2022-01-18 22.25 22.78 21.52 21.68 10.6M
2022-01-17 21.60 22.56 21.43 22.17 13.0M
2022-01-14 21.61 21.93 21.33 21.51 9.1M
2022-01-13 22.14 22.47 21.48 21.63 11.8M
2022-01-12 22.14 22.55 21.82 21.99 13.5M
2022-01-11 23.11 23.18 21.72 21.93 17.1M
2022-01-10 23.19 23.62 22.70 23.14 16.7M
2022-01-07 24.30 25.30 23.30 23.52 20.9M
2022-01-06 25.00 25.00 23.50 24.56 23.6M
2022-01-05 24.20 25.70 24.00 25.56 28.9M
2022-01-04 23.85 25.30 23.37 24.50 26.3M