Xinjiang Goldwind

2208
🏛️ hong-kong →
13.36
Last Update: 2025-09-26
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 15.04 15.44 15.04 15.22 3.1M
2021-12-30 15.12 15.26 14.82 14.86 2.3M
2021-12-29 15.20 15.40 14.90 14.98 1.7M
2021-12-28 15.56 15.62 14.90 15.02 4.7M
2021-12-24 15.84 15.96 15.40 15.46 3.8M
2021-12-23 15.30 15.64 14.94 15.58 4.6M
2021-12-22 15.50 15.50 14.94 15.10 4.7M
2021-12-21 15.58 15.58 14.86 15.32 5.7M
2021-12-20 16.74 16.82 15.12 15.34 11.9M
2021-12-17 17.34 17.58 16.82 16.86 5.0M
2021-12-16 16.84 17.42 16.80 17.38 5.5M
2021-12-15 17.22 17.42 16.82 17.00 4.6M
2021-12-14 17.26 17.66 17.10 17.28 4.7M
2021-12-13 17.34 17.70 17.16 17.30 5.4M
2021-12-10 17.58 17.68 17.18 17.22 4.4M
2021-12-09 17.44 17.72 17.10 17.68 5.4M
2021-12-08 17.06 17.76 17.04 17.44 5.2M
2021-12-07 16.84 17.10 16.52 17.10 6.5M
2021-12-06 16.64 17.24 16.64 16.78 4.4M
2021-12-03 17.10 17.10 16.14 16.80 7.4M
2021-12-02 17.08 17.20 16.86 17.08 5.5M
2021-12-01 17.32 17.32 16.88 17.06 5.0M
2021-11-30 17.40 17.56 16.82 17.20 14.1M
2021-11-29 16.90 17.70 16.62 17.30 4.7M
2021-11-26 17.38 17.50 16.88 17.08 5.1M
2021-11-25 17.16 17.44 16.86 17.38 4.8M
2021-11-24 17.10 17.20 16.64 17.06 4.8M
2021-11-23 17.90 17.96 17.10 17.16 7.2M
2021-11-22 18.02 18.34 17.72 17.98 5.7M
2021-11-19 17.70 17.98 17.50 17.98 5.8M
2021-11-18 17.96 18.26 17.72 17.88 7.1M
2021-11-17 17.50 18.12 17.42 18.02 7.2M
2021-11-16 17.84 17.84 17.10 17.48 9.0M
2021-11-15 18.30 18.36 17.30 17.58 6.4M
2021-11-12 17.90 18.20 17.42 18.12 11.7M
2021-11-11 17.64 18.02 17.30 17.70 8.1M
2021-11-10 18.30 18.30 17.06 17.56 13.6M
2021-11-09 18.52 19.00 17.52 18.02 14.5M
2021-11-08 18.56 18.80 17.80 18.06 8.9M
2021-11-05 19.60 19.82 18.50 18.76 19.8M
2021-11-04 17.50 19.62 17.50 19.42 30.5M
2021-11-03 17.60 18.38 17.02 17.40 11.2M
2021-11-02 17.52 18.30 16.86 17.58 15.2M
2021-11-01 17.38 17.66 16.90 17.20 8.0M
2021-10-29 17.50 17.98 16.88 17.44 8.7M
2021-10-28 17.60 18.08 17.12 17.60 14.3M
2021-10-27 15.96 17.56 15.80 17.44 25.9M
2021-10-26 15.70 16.10 15.40 15.58 5.2M
2021-10-25 15.34 16.00 15.28 15.70 6.2M
2021-10-22 15.44 15.44 14.96 15.34 6.4M
2021-10-21 16.00 16.06 15.36 15.56 4.8M
2021-10-20 15.78 16.10 15.42 15.90 7.6M
2021-10-19 15.40 15.82 15.22 15.58 8.3M
2021-10-18 15.36 15.74 15.02 15.40 11.6M
2021-10-15 15.16 15.24 14.50 14.90 16.9M
2021-10-12 15.00 15.66 14.16 14.82 21.3M
2021-10-11 15.46 15.74 14.92 15.12 6.1M
2021-10-08 16.62 16.62 14.92 15.22 12.5M
2021-10-07 16.46 16.68 16.02 16.30 4.3M
2021-10-06 16.38 16.56 15.76 16.24 4.5M
2021-10-05 15.40 16.32 14.80 16.24 6.5M
2021-10-04 16.18 16.18 15.40 15.62 6.0M
2021-09-30 16.80 16.92 16.00 16.40 9.1M
2021-09-29 17.22 18.10 16.70 16.74 11.4M
2021-09-28 16.60 17.76 16.38 17.38 14.6M
2021-09-27 16.94 17.22 15.56 16.28 13.3M
2021-09-24 16.60 17.30 15.78 16.84 15.5M
2021-09-23 16.56 17.60 16.16 16.54 18.4M
2021-09-21 16.64 17.00 16.32 16.84 4.9M
2021-09-20 17.50 17.60 16.44 17.02 6.2M
2021-09-17 17.02 17.98 16.56 17.54 19.0M
2021-09-16 17.60 17.84 16.60 16.90 15.1M
2021-09-15 16.00 18.14 16.00 17.88 28.3M
2021-09-14 16.60 17.26 15.74 16.46 10.9M
2021-09-13 16.40 17.16 16.36 16.50 10.4M
2021-09-10 16.60 16.88 16.26 16.66 10.0M
2021-09-09 17.46 17.46 16.20 16.34 13.8M
2021-09-08 16.86 18.12 16.86 17.46 18.1M
2021-09-07 16.88 16.96 16.24 16.88 8.8M
2021-09-06 17.00 17.38 16.12 17.00 13.3M
2021-09-03 16.70 17.94 16.52 16.92 34.4M
2021-09-02 14.24 17.28 14.08 16.76 30.4M
2021-09-01 14.88 15.10 13.90 14.12 11.5M
2021-08-31 14.66 14.86 14.22 14.86 13.1M
2021-08-30 13.58 14.60 13.58 14.50 8.3M
2021-08-27 13.58 13.80 13.42 13.60 7.0M
2021-08-26 14.42 14.42 13.40 13.56 6.9M
2021-08-25 14.52 14.58 14.14 14.24 5.8M
2021-08-24 14.38 14.86 14.30 14.52 11.3M
2021-08-23 14.04 14.38 13.42 14.12 14.0M
2021-08-20 12.72 13.46 12.46 13.16 11.6M
2021-08-19 13.32 13.32 12.50 12.72 5.6M
2021-08-18 13.00 13.36 12.90 13.14 5.2M
2021-08-17 13.24 13.56 12.62 12.96 4.4M
2021-08-16 13.74 13.74 13.14 13.28 4.3M
2021-08-13 13.76 14.00 13.42 13.72 6.7M
2021-08-12 14.14 14.30 13.58 13.80 6.4M
2021-08-11 14.00 14.18 13.66 14.14 7.1M
2021-08-10 14.48 14.48 13.68 14.00 4.8M
2021-08-09 14.52 14.52 13.80 14.20 6.7M
2021-08-06 14.96 15.00 14.42 14.56 5.7M
2021-08-05 15.70 15.70 14.68 14.82 8.9M
2021-08-04 14.70 15.70 14.70 15.56 12.5M
2021-08-03 15.28 15.74 14.58 14.82 14.5M
2021-08-02 14.50 15.20 14.42 15.08 15.4M
2021-07-30 13.62 14.84 13.54 14.56 18.7M
2021-07-29 12.64 13.54 12.62 13.48 11.1M
2021-07-28 13.12 13.40 12.22 12.64 28.9M
2021-07-27 12.32 13.72 12.26 13.00 41.4M
2021-07-26 11.88 12.32 11.78 12.24 15.6M
2021-07-23 11.90 12.42 11.82 12.04 10.8M
2021-07-22 11.68 11.98 11.54 11.90 5.8M
2021-07-21 11.80 11.80 11.40 11.60 5.5M
2021-07-20 11.76 11.80 11.24 11.50 4.8M
2021-07-19 12.08 12.18 11.56 11.66 11.9M
2021-07-16 11.80 12.00 11.50 11.86 18.1M
2021-07-15 12.00 12.10 11.54 11.80 6.0M
2021-07-14 12.56 12.74 11.96 12.02 7.4M
2021-07-13 12.24 12.68 12.08 12.56 8.3M
2021-07-12 12.24 12.34 12.02 12.12 5.6M
2021-07-09 12.24 12.36 11.92 12.10 4.4M
2021-07-08 12.08 12.32 11.86 12.12 6.1M
2021-07-07 11.76 12.14 11.44 12.08 6.2M
2021-07-06 11.74 11.90 11.54 11.76 6.8M
2021-07-05 11.80 11.96 11.60 11.74 3.7M
2021-07-02 12.16 12.16 11.30 11.62 18.7M
2021-06-30 12.90 12.90 12.04 12.14 17.2M
2021-06-29 13.00 13.14 12.80 12.94 10.7M
2021-06-28 13.00 13.20 12.70 12.94 5.4M
2021-06-25 13.00 13.34 12.72 12.90 9.1M
2021-06-24 12.82 13.08 12.80 12.98 10.7M
2021-06-23 12.86 12.94 12.64 12.72 7.2M
2021-06-22 12.72 13.08 12.50 12.72 5.0M
2021-06-21 12.76 13.06 12.46 12.64 8.5M
2021-06-18 12.60 12.68 12.50 12.58 4.5M
2021-06-17 12.66 12.76 12.50 12.60 2.9M
2021-06-16 12.96 13.06 12.54 12.66 5.4M
2021-06-15 13.02 13.42 12.80 12.90 6.1M
2021-06-11 13.00 13.16 12.80 12.94 3.2M
2021-06-10 12.82 13.06 12.82 12.94 4.7M
2021-06-09 12.92 13.00 12.72 12.82 2.4M
2021-06-08 12.70 13.02 12.68 12.86 2.2M
2021-06-07 12.70 12.90 12.58 12.70 2.0M
2021-06-04 12.84 12.86 12.56 12.84 2.3M
2021-06-03 13.10 13.16 12.78 12.84 5.6M
2021-06-02 13.04 13.42 13.00 13.16 5.8M
2021-06-01 13.34 13.34 12.64 12.88 3.2M
2021-05-31 13.08 13.36 12.88 13.22 4.2M
2021-05-28 13.18 13.22 12.82 12.96 3.0M
2021-05-27 12.92 13.50 12.82 13.06 23.4M
2021-05-26 13.00 13.06 12.78 12.92 4.1M
2021-05-25 12.80 13.10 12.74 13.00 5.2M
2021-05-24 12.86 12.86 12.50 12.76 2.2M
2021-05-21 12.94 13.00 12.66 12.72 4.2M
2021-05-20 12.80 12.80 12.44 12.64 5.3M
2021-05-18 12.06 12.38 12.06 12.34 2.1M
2021-05-17 11.94 12.16 11.74 12.06 5.1M
2021-05-14 11.68 12.08 11.68 11.96 3.7M
2021-05-13 12.32 12.32 11.54 11.66 9.0M
2021-05-12 13.00 13.00 12.34 12.40 5.6M
2021-05-11 12.52 13.10 12.32 13.06 8.7M
2021-05-10 12.40 12.98 12.40 12.78 6.9M
2021-05-07 12.34 12.68 12.20 12.34 6.8M
2021-05-06 12.50 12.78 12.34 12.54 5.7M
2021-05-05 12.56 12.58 12.02 12.46 3.1M
2021-05-04 12.72 12.72 12.26 12.70 4.2M
2021-05-03 12.80 12.82 12.52 12.72 2.8M
2021-04-30 13.16 13.40 12.78 12.80 5.0M
2021-04-29 13.18 13.30 13.00 13.04 3.7M
2021-04-28 13.38 13.42 13.00 13.18 5.7M
2021-04-27 14.26 14.26 13.02 13.22 8.9M
2021-04-26 14.34 14.40 13.84 14.00 5.3M
2021-04-23 13.78 14.42 13.64 14.30 6.1M
2021-04-22 13.84 13.96 13.62 13.80 3.0M
2021-04-21 13.80 14.08 13.70 13.82 2.4M
2021-04-20 14.34 14.34 13.72 14.14 5.4M
2021-04-19 13.76 14.38 13.70 14.38 4.9M
2021-04-16 13.90 13.92 13.52 13.70 21.2M
2021-04-15 14.16 14.16 13.50 13.64 8.0M
2021-04-14 13.88 14.24 13.80 14.08 5.2M
2021-04-13 13.74 14.08 13.48 13.86 10.0M
2021-04-12 14.84 14.84 13.72 13.74 6.4M
2021-04-09 14.68 14.96 14.56 14.84 3.0M
2021-04-08 14.96 15.04 14.70 14.92 4.4M
2021-04-07 15.10 15.26 14.60 14.88 10.9M
2021-04-01 14.84 15.08 14.60 14.98 6.8M
2021-03-31 14.68 14.94 14.34 14.60 6.2M
2021-03-30 15.38 15.46 14.24 14.56 15.3M
2021-03-29 15.54 16.42 15.20 15.38 10.6M
2021-03-26 14.66 15.86 14.44 15.54 16.8M
2021-03-25 14.96 14.96 14.20 14.36 7.9M
2021-03-24 15.12 15.44 14.56 14.74 7.0M
2021-03-23 15.80 15.90 14.72 14.86 8.4M
2021-03-22 14.92 16.06 14.74 15.88 8.8M
2021-03-19 14.34 15.38 14.34 14.92 9.9M
2021-03-18 15.26 15.36 14.88 15.04 4.8M
2021-03-17 15.40 15.40 14.84 15.26 3.3M
2021-03-16 14.98 15.26 14.80 15.24 3.1M
2021-03-15 15.20 15.38 14.70 14.94 5.6M
2021-03-12 15.90 15.90 14.48 14.80 11.4M
2021-03-11 14.16 14.80 13.98 14.60 10.7M
2021-03-10 14.62 14.62 13.68 13.92 11.2M
2021-03-09 13.08 14.68 13.02 13.96 20.9M
2021-03-08 14.32 14.40 12.92 13.04 29.9M
2021-03-05 14.00 15.08 13.72 14.42 21.5M
2021-03-04 16.48 16.76 14.84 14.90 24.9M
2021-03-03 17.06 17.26 16.50 16.96 16.2M
2021-03-02 17.90 17.92 16.94 17.50 16.3M
2021-03-01 16.52 17.38 16.52 17.34 7.5M
2021-02-26 16.72 17.06 16.14 16.60 19.2M
2021-02-25 17.70 17.70 16.68 16.72 17.1M
2021-02-24 18.02 18.30 16.98 17.42 21.7M
2021-02-23 17.44 18.36 17.44 18.22 12.1M
2021-02-22 17.50 17.58 16.96 17.14 12.5M
2021-02-19 17.96 18.00 17.22 17.56 12.2M
2021-02-18 19.06 19.12 17.82 17.98 22.2M
2021-02-17 19.00 19.26 18.42 18.82 9.8M
2021-02-16 17.90 19.20 17.78 19.00 22.3M
2021-02-11 17.74 17.74 16.88 17.36 3.4M
2021-02-10 17.52 17.80 17.24 17.48 9.5M
2021-02-09 16.52 17.46 16.50 17.46 16.0M
2021-02-08 15.94 16.60 15.66 16.52 15.4M
2021-02-05 17.30 17.30 15.64 15.92 23.1M
2021-02-04 16.62 17.08 16.26 16.58 11.1M
2021-02-03 16.98 17.32 16.26 16.58 19.9M
2021-02-02 17.18 17.18 16.50 16.94 15.3M
2021-02-01 16.18 16.78 15.88 16.22 21.6M
2021-01-29 17.20 17.20 15.88 16.18 20.3M
2021-01-28 17.32 17.46 16.50 16.56 13.7M
2021-01-27 17.80 18.30 17.08 17.66 18.5M
2021-01-26 18.38 18.70 17.82 18.30 10.6M
2021-01-25 18.40 19.46 18.24 18.40 23.1M
2021-01-22 18.40 18.66 17.84 18.40 23.5M
2021-01-21 18.28 18.28 17.42 17.70 14.7M
2021-01-20 17.00 17.66 16.72 17.62 27.3M
2021-01-19 17.08 17.10 16.10 16.34 17.8M
2021-01-18 16.86 17.14 16.48 17.02 13.0M
2021-01-15 16.84 17.00 16.14 16.98 21.5M
2021-01-14 18.16 18.24 16.90 17.02 20.0M
2021-01-13 18.64 19.00 17.72 18.04 19.7M
2021-01-12 17.94 18.18 17.36 18.12 17.6M
2021-01-11 19.50 19.50 17.40 17.94 20.9M
2021-01-08 19.20 19.20 17.72 18.38 23.7M
2021-01-07 17.80 18.74 17.34 18.34 19.4M
2021-01-06 16.94 17.58 16.42 17.44 14.7M
2021-01-05 17.30 17.42 16.60 16.82 16.5M
2021-01-04 15.60 17.34 15.40 17.14 17.2M