Xj Guotong A

002205
🏛️ china →
13.97
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 7.99 8.26 7.86 8.13 5.6M
2021-12-30 7.80 7.95 7.79 7.89 4.1M
2021-12-29 7.83 7.95 7.71 7.83 3.5M
2021-12-28 7.86 7.90 7.67 7.85 3.6M
2021-12-27 7.74 7.95 7.67 7.81 3.8M
2021-12-24 7.87 7.90 7.66 7.73 4.5M
2021-12-23 8.08 8.15 7.82 7.87 5.5M
2021-12-22 8.21 8.35 8.05 8.08 8.9M
2021-12-21 7.95 8.45 7.83 8.40 12.5M
2021-12-20 7.84 8.00 7.65 7.84 5.7M
2021-12-17 7.73 7.82 7.62 7.81 3.7M
2021-12-16 7.63 7.80 7.53 7.74 3.7M
2021-12-15 7.65 7.74 7.59 7.61 4.7M
2021-12-14 7.94 8.05 7.64 7.64 9.4M
2021-12-13 7.85 8.59 7.72 7.93 14.0M
2021-12-10 7.56 7.95 7.50 7.83 9.8M
2021-12-09 7.25 7.83 7.24 7.55 8.6M
2021-12-08 7.09 7.36 7.07 7.25 3.7M
2021-12-07 7.09 7.19 7.05 7.12 2.2M
2021-12-06 7.11 7.18 7.01 7.04 2.2M
2021-12-03 7.03 7.14 7.03 7.10 1.8M
2021-12-02 7.20 7.25 7.08 7.08 2.7M
2021-12-01 7.14 7.23 6.95 7.23 5.2M
2021-11-30 7.20 7.34 7.07 7.14 7.1M
2021-11-29 6.98 7.06 6.90 6.93 2.2M
2021-11-26 7.11 7.18 7.03 7.13 1.8M
2021-11-25 7.11 7.31 7.09 7.16 3.9M
2021-11-24 7.02 7.15 6.92 7.07 2.4M
2021-11-23 6.99 7.06 6.97 7.02 1.3M
2021-11-22 7.00 7.09 6.96 6.99 1.4M
2021-11-19 6.95 7.03 6.93 7.01 1.8M
2021-11-18 7.00 7.05 6.93 6.95 2.5M
2021-11-17 6.91 7.01 6.88 7.01 2.0M
2021-11-16 6.91 6.98 6.87 6.91 2.6M
2021-11-15 6.86 6.93 6.80 6.92 2.3M
2021-11-12 6.85 6.90 6.80 6.86 1.3M
2021-11-11 6.76 6.90 6.74 6.87 1.4M
2021-11-10 6.72 6.80 6.68 6.79 1.7M
2021-11-09 6.71 6.78 6.71 6.76 1.4M
2021-11-08 6.67 6.74 6.62 6.71 1.6M
2021-11-05 6.69 6.69 6.58 6.69 2.1M
2021-11-04 6.65 6.77 6.61 6.72 2.6M
2021-11-03 6.54 6.71 6.51 6.64 3.1M
2021-11-02 6.62 6.69 6.46 6.54 3.8M
2021-11-01 6.53 6.66 6.44 6.66 2.7M
2021-10-29 6.48 6.56 6.39 6.54 2.1M
2021-10-28 6.42 6.54 6.36 6.39 2.5M
2021-10-27 6.72 6.77 6.47 6.50 3.4M
2021-10-26 6.70 6.80 6.66 6.72 3.8M
2021-10-25 6.88 6.91 6.68 6.73 4.4M
2021-10-22 7.02 7.03 6.90 6.90 2.1M
2021-10-21 7.07 7.08 6.95 7.00 2.6M
2021-10-20 7.17 7.17 7.03 7.05 1.9M
2021-10-19 7.16 7.21 7.11 7.15 2.5M
2021-10-18 7.09 7.20 7.04 7.16 2.8M
2021-10-15 7.54 7.59 7.09 7.10 6.3M
2021-10-14 7.77 7.77 7.50 7.68 2.2M
2021-10-13 7.73 7.85 7.63 7.74 2.3M
2021-10-12 7.96 7.99 7.71 7.84 3.1M
2021-10-11 7.95 8.08 7.87 7.92 2.8M
2021-10-08 7.80 8.00 7.71 7.95 3.7M
2021-09-30 7.38 7.74 7.38 7.70 3.4M
2021-09-29 7.53 7.75 7.35 7.39 3.8M
2021-09-28 7.50 7.65 7.29 7.61 3.6M
2021-09-27 7.85 7.89 7.36 7.48 5.2M
2021-09-24 7.98 8.06 7.82 7.85 3.3M
2021-09-23 7.96 8.16 7.87 8.00 4.9M
2021-09-22 7.88 7.94 7.76 7.89 2.8M
2021-09-17 7.93 8.00 7.75 7.91 4.6M
2021-09-16 8.05 8.07 7.82 7.87 3.1M
2021-09-15 7.84 8.05 7.80 8.00 3.3M
2021-09-14 7.93 8.12 7.87 7.88 4.5M
2021-09-13 7.96 8.08 7.90 7.98 3.8M
2021-09-10 8.13 8.18 7.85 7.97 6.4M
2021-09-09 8.03 8.16 7.93 8.14 5.8M
2021-09-08 7.72 8.15 7.72 8.02 6.9M
2021-09-07 7.64 7.78 7.60 7.77 4.3M
2021-09-06 7.68 7.93 7.59 7.66 5.1M
2021-09-03 7.65 7.76 7.61 7.68 3.8M
2021-09-02 7.60 7.71 7.47 7.71 5.2M
2021-09-01 7.43 7.79 7.38 7.58 8.2M
2021-08-31 7.36 7.56 7.28 7.44 4.1M
2021-08-30 7.46 7.52 7.32 7.37 3.2M
2021-08-27 7.49 7.55 7.35 7.41 3.2M
2021-08-26 7.48 7.57 7.42 7.48 3.0M
2021-08-25 7.43 7.55 7.33 7.51 3.9M
2021-08-24 7.42 7.50 7.39 7.44 3.3M
2021-08-23 7.32 7.47 7.30 7.41 3.8M
2021-08-20 7.30 7.35 7.20 7.33 2.9M
2021-08-19 7.34 7.41 7.20 7.36 3.1M
2021-08-18 7.12 7.46 7.12 7.37 5.3M
2021-08-17 7.26 7.37 7.20 7.21 3.2M
2021-08-16 7.39 7.39 7.25 7.28 2.2M
2021-08-13 7.32 7.36 7.24 7.32 2.6M
2021-08-12 7.25 7.39 7.22 7.28 2.8M
2021-08-11 7.19 7.29 7.18 7.25 2.8M
2021-08-10 7.09 7.22 7.09 7.17 2.4M
2021-08-09 6.98 7.09 6.97 7.09 2.3M
2021-08-06 7.07 7.07 6.89 6.99 2.9M
2021-08-05 7.05 7.09 7.04 7.07 2.1M
2021-08-04 7.09 7.11 7.03 7.06 3.1M
2021-08-03 7.08 7.18 7.00 7.07 5.4M
2021-08-02 6.98 7.14 6.91 7.07 3.4M
2021-07-30 6.80 7.38 6.70 6.99 7.3M
2021-07-29 6.77 6.85 6.76 6.79 2.9M
2021-07-28 7.03 7.04 6.70 6.74 4.9M
2021-07-27 7.35 7.35 7.01 7.03 6.7M
2021-07-26 7.45 7.56 7.26 7.35 9.1M
2021-07-23 7.36 7.56 7.30 7.48 10.6M
2021-07-22 7.60 7.65 7.35 7.36 20.2M
2021-07-21 7.85 8.01 7.66 7.91 27.3M
2021-07-20 7.18 7.29 7.09 7.28 2.2M
2021-07-19 7.19 7.27 7.08 7.17 2.0M
2021-07-16 7.19 7.31 7.15 7.19 2.3M
2021-07-15 7.29 7.37 7.14 7.19 2.8M
2021-07-14 7.38 7.45 7.25 7.28 2.8M
2021-07-13 7.30 7.46 7.23 7.37 4.4M
2021-07-12 7.17 7.53 7.17 7.35 6.3M
2021-07-09 7.00 7.10 6.95 7.10 1.8M
2021-07-08 7.11 7.11 6.97 6.99 1.7M
2021-07-07 7.10 7.13 7.06 7.11 1.4M
2021-07-06 7.08 7.12 7.04 7.12 1.8M
2021-07-05 6.98 7.12 6.97 7.08 1.8M
2021-07-02 6.95 7.04 6.90 6.99 2.5M
2021-07-01 7.12 7.12 6.92 6.94 2.6M
2021-06-30 7.12 7.18 7.08 7.09 2.0M
2021-06-29 7.27 7.27 7.12 7.14 2.6M
2021-06-28 7.26 7.39 7.22 7.31 2.1M
2021-06-25 7.32 7.32 7.18 7.21 2.5M
2021-06-24 7.28 7.38 7.25 7.32 1.9M
2021-06-23 7.43 7.46 7.31 7.34 2.4M
2021-06-22 7.29 7.51 7.29 7.43 3.8M
2021-06-21 7.29 7.41 7.26 7.33 2.3M
2021-06-18 7.19 7.28 7.12 7.26 2.1M
2021-06-17 7.21 7.30 7.14 7.16 1.8M
2021-06-16 7.17 7.35 7.14 7.21 1.9M
2021-06-15 7.39 7.40 7.20 7.21 2.3M
2021-06-11 7.33 7.43 7.33 7.38 3.1M
2021-06-10 7.36 7.40 7.32 7.35 2.9M
2021-06-09 7.25 7.36 7.24 7.35 2.5M
2021-06-08 7.22 7.30 7.19 7.28 2.2M
2021-06-07 7.21 7.35 7.15 7.26 2.2M
2021-06-04 7.31 7.33 7.21 7.23 2.3M
2021-06-03 7.24 7.35 7.19 7.30 3.9M
2021-06-02 7.20 7.29 7.15 7.23 3.5M
2021-06-01 7.16 7.21 7.12 7.19 2.2M
2021-05-31 7.16 7.20 7.08 7.15 2.5M
2021-05-28 7.12 7.21 7.10 7.20 3.1M
2021-05-27 7.18 7.31 7.15 7.17 4.4M
2021-05-26 7.10 7.13 7.03 7.09 2.6M
2021-05-25 7.12 7.13 7.01 7.07 2.5M
2021-05-24 6.97 7.15 6.93 7.12 5.0M
2021-05-21 6.78 6.92 6.78 6.89 1.9M
2021-05-20 6.88 6.89 6.79 6.80 1.6M
2021-05-19 6.88 6.93 6.84 6.90 1.4M
2021-05-18 6.91 6.91 6.77 6.88 2.7M
2021-05-17 7.13 7.17 6.92 6.92 4.3M
2021-05-14 7.02 7.07 6.90 7.00 3.2M
2021-05-13 7.02 7.04 6.90 6.97 2.5M
2021-05-12 7.00 7.06 6.89 7.02 2.8M
2021-05-11 6.84 7.03 6.82 7.00 3.8M
2021-05-10 6.68 6.84 6.62 6.83 3.2M
2021-05-07 6.73 6.78 6.69 6.69 1.9M
2021-05-06 6.66 6.80 6.62 6.73 2.5M
2021-04-30 6.71 6.74 6.62 6.67 2.6M
2021-04-29 6.82 6.82 6.67 6.74 3.2M
2021-04-28 6.80 6.97 6.74 6.85 2.5M
2021-04-27 6.84 6.89 6.72 6.81 3.1M
2021-04-26 7.00 7.03 6.86 6.86 3.3M
2021-04-23 7.22 7.25 7.00 7.00 4.4M
2021-04-22 7.22 7.27 7.18 7.19 2.7M
2021-04-21 7.25 7.33 7.18 7.22 3.8M
2021-04-20 7.41 7.45 7.29 7.30 3.8M
2021-04-19 7.41 7.49 7.35 7.41 5.7M
2021-04-16 7.23 7.45 7.20 7.44 6.8M
2021-04-15 7.22 7.37 7.12 7.30 6.0M
2021-04-14 7.22 7.33 7.12 7.32 3.5M
2021-04-13 7.34 7.38 7.17 7.22 4.6M
2021-04-12 7.40 7.50 7.28 7.34 4.8M
2021-04-09 7.38 7.48 7.28 7.39 4.1M
2021-04-08 7.62 7.65 7.37 7.37 8.7M
2021-04-07 7.58 7.67 7.50 7.67 7.9M
2021-04-06 7.58 7.66 7.49 7.62 8.7M
2021-04-02 7.70 7.87 7.56 7.62 14.3M
2021-04-01 8.14 8.23 7.92 7.92 26.6M
2021-03-31 8.40 8.95 8.28 8.80 40.9M
2021-03-30 7.41 8.14 7.41 8.14 12.3M
2021-03-29 7.57 7.71 7.32 7.40 6.3M
2021-03-26 7.14 7.54 7.07 7.51 6.8M
2021-03-25 7.12 7.27 7.07 7.09 3.3M
2021-03-24 7.20 7.42 7.13 7.19 3.2M
2021-03-23 7.37 7.40 7.14 7.18 3.7M
2021-03-22 7.20 7.55 7.03 7.40 7.6M
2021-03-19 7.39 8.10 7.22 7.27 10.9M
2021-03-18 7.46 7.48 7.34 7.36 2.2M
2021-03-17 7.42 7.55 7.33 7.49 3.9M
2021-03-16 7.33 7.55 7.31 7.45 5.8M
2021-03-15 7.21 7.38 7.19 7.33 3.5M
2021-03-12 7.39 7.39 7.17 7.23 2.8M
2021-03-11 6.99 7.31 6.92 7.25 3.6M
2021-03-10 7.07 7.33 7.01 7.04 5.9M
2021-03-09 7.20 7.26 6.94 7.06 3.2M
2021-03-08 7.24 7.38 7.18 7.22 3.6M
2021-03-05 7.08 7.27 7.08 7.25 3.3M
2021-03-04 7.02 7.28 7.00 7.11 3.6M
2021-03-03 7.04 7.10 7.00 7.08 1.9M
2021-03-02 7.16 7.18 7.00 7.04 2.3M
2021-03-01 7.01 7.11 6.98 7.09 3.6M
2021-02-26 6.82 7.05 6.77 6.97 2.6M
2021-02-25 7.01 7.05 6.87 6.90 2.2M
2021-02-24 6.96 7.07 6.86 6.97 3.1M
2021-02-23 6.91 7.08 6.87 6.90 3.2M
2021-02-22 6.83 7.14 6.83 6.94 5.7M
2021-02-19 6.47 6.85 6.47 6.83 4.3M
2021-02-18 6.40 6.62 6.30 6.56 5.0M
2021-02-10 6.26 6.39 6.26 6.38 2.3M
2021-02-09 6.35 6.39 6.24 6.34 3.4M
2021-02-08 6.20 6.53 6.13 6.37 4.1M
2021-02-05 6.26 6.33 6.11 6.16 1.9M
2021-02-04 6.33 6.38 6.07 6.20 3.3M
2021-02-03 6.44 6.44 6.28 6.32 2.5M
2021-02-02 6.54 6.56 6.42 6.44 2.7M
2021-02-01 6.49 6.58 6.41 6.51 2.6M
2021-01-29 6.68 6.72 6.40 6.55 3.4M
2021-01-28 6.67 6.82 6.59 6.64 2.7M
2021-01-27 6.65 6.81 6.60 6.69 3.7M
2021-01-26 6.80 7.01 6.71 6.74 3.9M
2021-01-25 7.13 7.21 6.79 6.82 5.3M
2021-01-22 7.31 7.47 7.10 7.16 7.1M
2021-01-21 8.00 8.19 7.51 7.52 10.2M
2021-01-20 6.94 7.65 6.75 7.65 3.9M
2021-01-19 6.67 7.01 6.65 6.95 3.1M
2021-01-18 6.59 6.74 6.55 6.68 1.4M
2021-01-15 6.42 6.68 6.40 6.59 1.5M
2021-01-14 6.29 6.52 6.24 6.40 2.0M
2021-01-13 6.57 6.57 6.27 6.29 2.3M
2021-01-12 6.50 6.66 6.45 6.57 1.6M
2021-01-11 6.83 6.94 6.47 6.54 3.0M
2021-01-08 6.97 7.02 6.76 6.94 2.1M
2021-01-07 7.23 7.23 6.92 6.97 2.1M
2021-01-06 7.31 7.35 7.17 7.23 1.9M
2021-01-05 7.47 7.56 7.26 7.31 1.9M
2021-01-04 7.43 7.48 7.38 7.43 1.3M