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
2023-12-29 24.50 25.46 24.45 25.19 9.7M
2023-12-28 24.00 24.72 23.60 24.51 8.8M
2023-12-27 23.64 24.26 23.45 24.05 9.5M
2023-12-26 25.03 25.15 23.56 23.70 12.3M
2023-12-25 25.37 25.73 24.47 24.91 11.4M
2023-12-22 27.91 27.95 25.40 25.61 20.2M
2023-12-21 27.23 28.07 27.23 27.71 10.3M
2023-12-20 29.37 29.45 27.62 27.64 16.8M
2023-12-19 28.83 29.93 28.55 29.29 15.4M
2023-12-18 29.92 30.32 28.69 28.83 19.7M
2023-12-15 28.91 30.40 28.51 29.67 27.5M
2023-12-14 29.32 29.76 28.77 28.88 15.9M
2023-12-13 29.90 30.12 29.21 29.30 19.4M
2023-12-12 29.83 30.98 29.36 30.30 31.4M
2023-12-11 28.29 30.27 28.25 29.59 33.6M
2023-12-08 28.52 29.00 27.94 28.76 34.5M
2023-12-07 26.37 29.00 26.24 28.13 34.1M
2023-12-06 26.01 26.78 25.46 26.36 7.7M
2023-12-05 27.27 27.27 26.08 26.08 10.0M
2023-12-04 26.60 27.77 26.58 27.31 16.4M
2023-12-01 25.85 26.75 25.80 26.60 11.3M
2023-11-30 26.10 26.20 25.55 25.79 6.8M
2023-11-29 26.85 27.00 26.10 26.10 11.4M
2023-11-28 26.48 28.01 25.60 27.20 16.4M
2023-11-27 26.27 27.30 26.20 26.51 7.7M
2023-11-24 26.99 27.30 26.36 26.57 9.8M
2023-11-23 27.27 27.27 26.29 26.90 9.7M
2023-11-22 27.22 28.35 27.19 27.37 15.3M
2023-11-21 27.64 27.80 27.21 27.31 7.4M
2023-11-20 27.44 27.69 27.12 27.48 7.1M
2023-11-17 27.19 27.59 27.00 27.20 7.3M
2023-11-16 27.19 28.27 27.05 27.45 10.9M
2023-11-15 27.76 27.95 27.35 27.41 8.8M
2023-11-14 27.46 27.94 27.30 27.55 9.2M
2023-11-13 26.66 27.76 26.66 27.31 13.2M
2023-11-10 26.95 27.09 26.40 26.51 7.3M
2023-11-09 27.20 27.45 26.79 27.12 9.0M
2023-11-08 26.68 27.66 26.60 27.20 16.1M
2023-11-07 26.60 26.72 26.14 26.60 9.1M
2023-11-06 25.69 26.80 25.66 26.61 12.6M
2023-11-03 25.52 25.88 25.10 25.53 9.4M
2023-11-02 25.50 26.12 25.40 25.71 13.2M
2023-11-01 25.31 25.88 25.22 25.51 6.5M
2023-10-31 25.73 26.14 25.24 25.46 8.6M
2023-10-30 25.21 25.98 25.21 25.73 8.8M
2023-10-27 25.30 25.53 24.62 25.38 8.5M
2023-10-26 25.16 25.38 24.73 25.15 8.0M
2023-10-25 25.71 26.18 25.35 25.44 10.3M
2023-10-24 24.50 25.88 24.44 25.65 15.0M
2023-10-23 25.52 25.76 24.16 24.32 12.4M
2023-10-20 27.12 27.30 25.75 25.80 12.3M
2023-10-19 27.74 28.15 27.21 27.36 7.4M
2023-10-18 28.81 28.98 27.81 27.87 10.0M
2023-10-17 29.45 29.79 28.68 29.07 9.3M
2023-10-16 28.85 30.05 28.81 29.42 11.8M
2023-10-13 29.30 29.54 28.75 28.89 9.2M
2023-10-12 30.19 30.19 29.06 29.35 9.7M
2023-10-11 29.95 30.39 29.54 30.00 9.4M
2023-10-10 30.26 30.40 29.79 29.99 9.2M
2023-10-09 30.31 30.89 30.00 30.14 9.1M
2023-09-28 30.65 31.06 30.52 30.57 11.7M
2023-09-27 31.09 31.18 30.58 30.59 19.6M
2023-09-26 29.90 32.78 29.90 31.49 32.7M
2023-09-25 30.20 30.46 29.78 30.25 14.5M
2023-09-22 28.56 30.41 28.48 30.18 18.6M
2023-09-21 29.09 29.27 28.46 28.57 11.3M
2023-09-20 29.85 30.42 29.26 29.29 10.7M
2023-09-19 30.47 30.90 30.00 30.14 11.1M
2023-09-18 30.00 31.32 29.59 30.90 17.2M
2023-09-15 30.24 30.65 29.83 30.09 10.7M
2023-09-14 31.32 31.37 29.79 30.08 17.5M
2023-09-13 31.30 32.19 31.08 31.65 17.2M
2023-09-12 31.90 32.16 31.18 31.43 15.4M
2023-09-11 32.11 32.66 31.15 32.18 17.2M
2023-09-08 32.60 32.80 31.01 31.96 21.0M
2023-09-07 32.70 33.89 32.58 32.90 20.2M
2023-09-06 32.53 33.76 32.21 33.06 22.7M
2023-09-05 34.55 34.55 32.56 32.80 31.1M
2023-09-04 33.57 35.80 33.14 35.15 38.0M
2023-09-01 34.94 36.03 32.80 33.75 39.3M
2023-08-31 35.90 36.00 34.62 35.36 42.9M
2023-08-30 34.50 38.49 33.95 37.31 70.4M
2023-08-29 31.90 35.09 31.36 35.09 65.7M
2023-08-28 33.50 33.50 31.60 31.90 55.4M
2023-08-25 29.40 32.89 28.60 31.71 56.0M
2023-08-24 31.90 32.22 29.88 29.90 35.8M
2023-08-23 30.64 32.85 30.21 31.41 46.8M
2023-08-22 28.41 30.83 28.37 30.83 36.3M
2023-08-21 28.24 28.79 27.58 28.03 10.3M
2023-08-18 29.10 29.69 28.38 28.64 14.5M
2023-08-17 28.50 30.00 28.30 29.33 17.8M
2023-08-16 29.69 30.31 28.52 28.81 15.1M
2023-08-15 30.53 30.76 29.30 29.65 19.4M
2023-08-14 28.01 30.83 27.88 30.53 28.2M
2023-08-11 28.63 28.97 27.95 28.05 8.3M
2023-08-10 29.36 29.40 28.35 28.50 10.1M
2023-08-09 30.21 31.15 29.00 29.15 19.5M
2023-08-08 30.27 31.56 30.20 30.84 21.9M
2023-08-07 29.99 31.32 29.57 30.64 20.9M
2023-08-04 29.29 30.56 29.11 30.00 24.8M
2023-08-03 29.30 29.98 28.96 29.27 18.0M
2023-08-02 27.71 30.67 27.45 30.30 25.7M
2023-08-01 27.71 28.15 27.39 27.90 9.0M
2023-07-31 27.80 28.38 27.24 27.95 12.0M
2023-07-28 28.93 28.98 27.15 27.87 19.2M
2023-07-27 28.55 30.10 28.55 29.21 16.1M
2023-07-26 30.00 30.08 28.60 28.82 13.1M
2023-07-25 30.12 30.70 29.75 30.18 14.9M
2023-07-24 29.20 30.60 29.04 30.15 14.5M
2023-07-21 29.97 30.09 28.83 29.16 15.4M
2023-07-20 30.88 31.35 30.09 30.19 19.7M
2023-07-19 30.68 31.80 29.90 31.10 25.7M
2023-07-18 32.99 33.25 30.15 30.40 28.2M
2023-07-17 35.24 35.28 32.30 32.70 36.3M
2023-07-14 32.76 35.30 32.76 34.99 40.6M
2023-07-13 30.30 33.48 29.00 32.48 36.3M
2023-07-12 28.91 31.40 28.91 30.59 26.0M
2023-07-11 28.70 29.45 28.58 28.93 11.4M
2023-07-10 29.63 29.72 28.57 29.00 14.4M
2023-07-07 31.40 31.50 29.50 29.69 22.0M
2023-07-06 34.60 34.60 31.75 31.77 36.2M
2023-07-05 34.88 35.78 33.83 35.28 31.2M
2023-07-04 32.74 35.38 31.66 34.88 36.1M
2023-07-03 34.00 35.26 31.00 32.16 25.1M
2023-06-30 30.85 33.39 30.20 32.82 24.4M
2023-06-29 30.80 31.41 30.31 30.79 13.1M
2023-06-28 32.33 32.50 29.58 30.80 23.6M
2023-06-27 33.03 33.37 31.50 32.32 16.9M
2023-06-26 34.30 35.28 32.50 32.97 25.1M
2023-06-21 35.34 38.45 35.34 35.80 29.0M
2023-06-20 38.92 38.92 35.67 35.67 34.9M
2023-06-19 37.72 40.88 37.21 39.63 30.6M
2023-06-16 38.22 40.00 36.60 37.70 36.2M
2023-06-15 36.60 40.38 36.30 37.56 43.9M
2023-06-14 33.25 37.13 33.09 37.11 45.8M
2023-06-13 32.26 35.20 32.15 33.75 32.5M
2023-06-12 33.71 34.20 32.68 32.73 25.0M
2023-06-09 32.24 35.40 32.23 34.52 37.8M
2023-06-08 33.96 33.98 32.05 32.35 33.0M
2023-06-07 30.65 34.20 29.87 34.20 41.9M
2023-06-06 30.53 33.00 30.33 31.09 35.7M
2023-06-05 29.42 31.41 29.15 30.95 26.2M
2023-06-02 30.07 30.09 29.00 29.42 17.4M
2023-06-01 29.01 30.94 28.65 30.07 25.6M
2023-05-31 28.56 30.43 28.42 29.37 28.4M
2023-05-30 27.30 29.10 26.38 29.03 26.8M
2023-05-29 27.36 27.99 27.02 27.40 15.1M
2023-05-26 26.01 28.68 25.78 27.49 21.5M
2023-05-25 26.50 26.89 25.41 26.14 13.3M
2023-05-24 25.75 26.92 25.40 26.70 15.6M
2023-05-23 27.00 27.00 25.87 25.94 13.1M
2023-05-22 26.61 27.27 26.06 27.19 16.3M
2023-05-19 27.50 27.70 26.82 26.94 15.1M
2023-05-18 26.76 28.35 26.35 27.77 18.8M
2023-05-17 26.79 27.43 26.50 26.96 14.9M
2023-05-16 28.82 28.97 26.65 26.87 27.6M
2023-05-15 30.91 31.49 28.82 28.82 33.5M
2023-05-12 35.00 35.00 32.02 32.02 31.2M
2023-05-11 32.55 35.70 31.86 35.58 42.9M
2023-05-10 31.02 33.83 30.88 32.62 32.6M
2023-05-09 30.00 31.85 29.81 31.20 26.8M
2023-05-08 29.23 30.93 29.19 30.49 21.1M
2023-05-05 31.75 31.75 29.50 29.74 27.2M
2023-05-04 30.88 33.17 29.68 32.65 38.8M
2023-04-28 29.22 31.68 29.09 31.30 27.5M
2023-04-27 29.77 30.59 28.76 29.66 20.2M
2023-04-26 32.41 32.41 29.24 29.99 30.2M
2023-04-25 32.49 33.00 31.50 32.29 26.4M
2023-04-24 33.00 33.52 31.63 32.26 34.5M
2023-04-21 36.70 36.72 33.70 33.70 27.9M
2023-04-20 36.00 37.50 35.56 37.44 34.1M
2023-04-19 35.05 36.99 34.81 35.33 35.0M
2023-04-18 35.48 35.86 33.68 35.63 30.6M
2023-04-17 36.60 37.74 35.12 35.74 34.7M
2023-04-14 40.00 40.36 36.45 38.09 47.6M
2023-04-13 38.00 42.90 37.10 40.50 52.3M
2023-04-12 40.29 41.01 37.72 39.00 45.7M
2023-04-11 34.88 37.72 33.00 37.72 44.7M
2023-04-10 35.00 37.21 33.81 34.29 49.7M
2023-04-07 30.75 33.83 30.08 33.83 43.2M
2023-04-06 29.90 32.78 29.78 30.75 46.0M
2023-04-04 30.33 33.35 29.48 30.28 52.2M
2023-04-03 29.00 31.23 28.00 31.05 54.0M
2023-03-31 26.09 28.54 25.60 28.39 47.5M
2023-03-30 25.00 27.83 24.62 26.70 54.5M
2023-03-29 23.73 26.04 23.73 25.30 48.3M
2023-03-28 23.98 24.52 23.32 23.67 29.1M
2023-03-27 23.95 24.25 23.52 24.15 30.6M
2023-03-24 23.43 24.43 23.06 23.76 36.5M
2023-03-23 25.99 25.99 23.79 23.79 41.7M
2023-03-22 25.15 26.62 25.05 26.43 31.4M
2023-03-21 25.52 25.53 24.58 25.09 20.1M
2023-03-20 26.48 26.88 25.20 25.59 30.6M
2023-03-17 24.47 26.66 24.18 26.14 36.7M
2023-03-16 23.91 25.05 23.70 24.42 26.5M
2023-03-15 23.01 25.02 22.71 24.25 36.0M
2023-03-14 22.40 24.50 22.33 22.90 40.3M
2023-03-13 21.25 22.45 20.50 22.37 24.3M
2023-03-10 20.80 21.52 20.70 21.26 15.7M
2023-03-09 21.22 21.47 20.75 21.13 18.2M
2023-03-08 21.70 22.15 21.40 21.75 20.7M
2023-03-07 21.81 22.35 21.45 21.45 24.0M
2023-03-06 22.79 22.89 21.48 21.62 25.9M
2023-03-03 22.27 23.70 21.80 22.69 46.4M
2023-03-02 19.88 21.89 19.80 21.89 35.2M
2023-03-01 19.32 20.01 19.26 19.90 13.6M
2023-02-28 19.36 19.51 19.12 19.42 6.9M
2023-02-27 19.54 19.58 19.03 19.16 9.6M
2023-02-24 19.66 19.93 19.54 19.78 10.3M
2023-02-23 20.15 20.19 19.38 19.60 14.5M
2023-02-22 20.15 20.28 19.79 20.13 14.8M
2023-02-21 21.00 21.20 20.00 20.38 32.9M
2023-02-20 18.81 20.68 18.67 20.68 18.4M
2023-02-17 19.16 19.22 18.72 18.80 8.2M
2023-02-16 19.80 19.85 18.86 19.10 17.7M
2023-02-15 19.64 20.24 19.34 20.03 21.1M
2023-02-14 19.17 19.86 19.09 19.26 13.1M
2023-02-13 19.10 19.30 18.70 19.08 6.6M
2023-02-10 19.10 19.42 19.03 19.10 6.3M
2023-02-09 18.74 19.17 18.60 19.12 7.6M
2023-02-08 19.24 19.29 18.64 18.72 8.9M
2023-02-07 19.06 19.60 19.00 19.24 10.3M
2023-02-06 18.87 19.38 18.82 19.02 8.6M
2023-02-03 18.83 19.04 18.75 18.94 6.7M
2023-02-02 18.88 19.43 18.76 18.86 12.2M
2023-02-01 18.99 19.05 18.66 18.96 11.8M
2023-01-31 18.47 19.00 18.38 18.80 10.9M
2023-01-30 18.15 18.65 17.88 18.52 11.2M
2023-01-20 17.86 18.15 17.74 17.88 5.7M
2023-01-19 17.66 17.95 17.65 17.88 4.8M
2023-01-18 17.55 17.94 17.51 17.70 5.1M
2023-01-17 17.45 17.76 17.39 17.66 6.2M
2023-01-16 17.36 17.61 17.31 17.46 4.5M
2023-01-13 17.33 17.50 17.25 17.33 3.6M
2023-01-12 17.30 17.54 17.25 17.36 3.6M
2023-01-11 17.67 17.77 17.27 17.29 5.3M
2023-01-10 17.81 17.86 17.46 17.69 5.0M
2023-01-09 17.76 17.88 17.66 17.81 5.8M
2023-01-06 17.94 18.07 17.60 17.70 7.3M
2023-01-05 18.28 18.43 18.04 18.11 8.7M
2023-01-04 18.46 18.47 17.97 18.16 12.6M
2023-01-03 17.45 18.69 17.31 18.48 17.9M