Zhang Xiaoquan

301055
🏛️ china →
21.56
Last Update: 2025-09-29
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 14.25 14.48 14.20 14.42 0.9M
2023-12-28 13.95 14.34 13.70 14.20 0.9M
2023-12-27 13.90 14.02 13.64 13.95 0.9M
2023-12-26 13.93 13.99 13.65 13.72 0.8M
2023-12-25 14.28 14.43 13.90 13.90 1.0M
2023-12-22 14.55 14.82 14.19 14.26 1.0M
2023-12-21 14.40 14.60 14.07 14.56 1.2M
2023-12-20 14.41 14.55 14.31 14.31 1.0M
2023-12-19 14.31 14.47 14.17 14.32 0.7M
2023-12-18 14.53 14.64 14.30 14.38 0.9M
2023-12-15 14.48 14.65 14.40 14.58 0.8M
2023-12-14 14.49 14.62 14.32 14.47 0.7M
2023-12-13 14.43 14.59 14.33 14.44 0.8M
2023-12-12 14.38 14.50 14.17 14.48 1.1M
2023-12-11 14.17 14.54 14.06 14.37 1.8M
2023-12-08 14.85 14.85 14.14 14.17 1.5M
2023-12-07 14.83 14.93 14.65 14.78 1.2M
2023-12-06 14.75 14.95 14.68 14.78 1.0M
2023-12-05 14.94 15.00 14.75 14.78 0.9M
2023-12-04 14.93 14.97 14.78 14.91 1.0M
2023-12-01 15.01 15.05 14.87 14.88 1.0M
2023-11-30 15.03 15.13 14.85 15.01 0.9M
2023-11-29 15.14 15.17 14.95 15.09 1.0M
2023-11-28 14.96 15.18 14.89 15.12 1.0M
2023-11-27 14.99 15.05 14.76 14.93 0.9M
2023-11-24 15.17 15.20 14.86 14.99 1.0M
2023-11-23 15.02 15.15 14.94 15.14 0.9M
2023-11-22 15.07 15.15 14.91 14.96 0.9M
2023-11-21 15.10 15.34 15.07 15.12 1.0M
2023-11-20 14.99 15.15 14.90 15.13 1.4M
2023-11-17 15.08 15.08 14.92 14.98 1.5M
2023-11-16 15.05 15.14 14.94 15.08 1.2M
2023-11-15 15.04 15.13 14.90 15.04 1.1M
2023-11-14 15.08 15.10 14.82 15.03 1.1M
2023-11-13 14.87 15.08 14.85 15.08 1.5M
2023-11-10 14.80 14.85 14.61 14.78 0.9M
2023-11-09 14.90 14.92 14.68 14.76 1.1M
2023-11-08 15.00 15.06 14.77 14.84 1.4M
2023-11-07 14.99 14.99 14.79 14.96 1.3M
2023-11-06 14.91 15.07 14.80 14.93 1.2M
2023-11-03 14.83 15.07 14.79 14.88 1.2M
2023-11-02 14.87 14.98 14.70 14.83 1.1M
2023-11-01 14.77 14.95 14.65 14.92 1.0M
2023-10-31 14.75 14.86 14.61 14.71 0.9M
2023-10-30 14.90 15.03 14.72 14.74 1.3M
2023-10-27 14.55 14.95 14.44 14.90 1.2M
2023-10-26 14.46 14.77 14.45 14.49 0.7M
2023-10-25 14.51 14.70 14.36 14.69 1.1M
2023-10-24 13.73 14.50 13.73 14.44 1.3M
2023-10-23 14.00 14.12 13.65 13.70 1.0M
2023-10-20 14.18 14.32 13.98 14.07 0.6M
2023-10-19 14.07 14.50 14.00 14.14 0.8M
2023-10-18 14.44 14.53 14.06 14.12 0.8M
2023-10-17 14.39 14.63 14.30 14.53 0.9M
2023-10-16 14.40 14.48 14.30 14.36 0.5M
2023-10-13 14.76 14.87 14.26 14.39 1.1M
2023-10-12 14.74 14.85 14.63 14.82 0.7M
2023-10-11 14.71 14.85 14.57 14.72 0.7M
2023-10-10 14.79 14.88 14.61 14.63 1.1M
2023-10-09 15.01 15.15 14.71 14.75 1.3M
2023-09-28 15.10 15.18 14.91 15.01 0.7M
2023-09-27 14.90 15.09 14.83 15.01 0.7M
2023-09-26 14.95 15.06 14.86 14.90 0.9M
2023-09-25 15.00 15.15 14.81 14.98 1.1M
2023-09-22 14.83 15.12 14.73 15.03 0.9M
2023-09-21 14.92 15.06 14.73 14.83 1.0M
2023-09-20 14.96 15.44 14.90 14.92 1.2M
2023-09-19 15.38 15.75 15.01 15.06 2.4M
2023-09-18 14.59 15.57 14.50 15.38 3.6M
2023-09-15 14.61 14.74 14.55 14.59 1.1M
2023-09-14 14.65 14.74 14.46 14.60 1.1M
2023-09-13 14.74 14.75 14.56 14.64 1.2M
2023-09-12 14.75 14.85 14.61 14.74 1.3M
2023-09-11 14.87 14.97 14.62 14.75 1.5M
2023-09-08 14.93 15.00 14.70 14.87 1.5M
2023-09-07 15.29 15.49 14.82 14.93 1.9M
2023-09-06 15.50 15.53 15.16 15.23 1.4M
2023-09-05 15.58 15.60 15.25 15.43 2.2M
2023-09-04 15.35 15.79 15.22 15.66 3.5M
2023-09-01 15.07 15.40 15.03 15.28 3.2M
2023-08-31 15.54 15.81 14.92 15.05 3.3M
2023-08-30 14.90 15.38 14.43 15.26 4.0M
2023-08-29 14.67 15.27 14.60 15.26 1.6M
2023-08-28 15.10 15.12 14.57 14.67 2.3M
2023-08-25 14.45 14.82 14.18 14.40 1.2M
2023-08-24 14.52 14.73 14.38 14.54 0.8M
2023-08-23 14.84 14.91 14.43 14.52 1.0M
2023-08-22 15.09 15.22 14.60 14.84 1.6M
2023-08-21 15.12 15.36 15.10 15.15 1.2M
2023-08-18 15.26 15.35 15.14 15.14 1.5M
2023-08-17 14.90 15.27 14.75 15.24 1.6M
2023-08-16 14.92 15.06 14.82 14.94 0.9M
2023-08-15 14.87 15.06 14.67 14.92 1.1M
2023-08-14 14.64 14.89 14.51 14.86 0.6M
2023-08-11 14.85 14.96 14.68 14.69 0.7M
2023-08-10 14.84 14.89 14.70 14.86 0.7M
2023-08-09 14.96 14.96 14.77 14.82 0.9M
2023-08-08 14.91 15.01 14.67 15.00 1.1M
2023-08-07 14.88 14.93 14.71 14.80 1.1M
2023-08-04 14.97 15.11 14.80 14.83 1.0M
2023-08-03 15.01 15.04 14.78 14.89 0.7M
2023-08-02 14.93 15.11 14.88 14.98 1.0M
2023-08-01 15.11 15.17 14.84 14.90 1.5M
2023-07-31 15.05 15.26 14.96 15.19 2.1M
2023-07-28 14.82 15.28 14.79 15.07 2.0M
2023-07-27 14.97 15.04 14.81 14.87 1.3M
2023-07-26 14.85 15.05 14.80 14.97 1.4M
2023-07-25 14.59 14.94 14.59 14.89 1.8M
2023-07-24 14.70 14.79 14.38 14.57 1.3M
2023-07-21 14.34 14.71 14.30 14.69 1.9M
2023-07-20 14.64 14.64 14.33 14.44 0.8M
2023-07-19 14.46 14.63 14.41 14.57 0.9M
2023-07-18 14.35 14.51 14.23 14.47 1.2M
2023-07-17 14.23 14.34 13.98 14.34 1.0M
2023-07-14 14.25 14.30 14.13 14.15 0.5M
2023-07-13 14.12 14.26 14.12 14.21 0.5M
2023-07-12 14.30 14.39 14.09 14.11 0.6M
2023-07-11 14.19 14.32 14.19 14.29 0.5M
2023-07-10 14.15 14.36 14.14 14.19 0.6M
2023-07-07 14.14 14.22 14.08 14.08 0.4M
2023-07-06 14.16 14.26 14.12 14.15 0.4M
2023-07-05 14.31 14.37 14.13 14.19 0.7M
2023-07-04 14.21 14.35 14.14 14.31 0.6M
2023-07-03 14.22 14.43 14.20 14.23 0.7M
2023-06-30 14.23 14.31 14.17 14.23 0.7M
2023-06-29 14.10 14.24 13.88 14.18 1.0M
2023-06-28 13.92 13.95 13.67 13.93 0.8M
2023-06-27 13.55 13.99 13.40 13.93 1.0M
2023-06-26 13.67 13.78 13.42 13.47 0.8M
2023-06-21 13.84 13.89 13.66 13.66 0.6M
2023-06-20 13.93 14.00 13.79 13.83 0.6M
2023-06-19 14.21 14.21 13.88 13.96 1.0M
2023-06-16 14.29 14.32 14.20 14.21 0.6M
2023-06-15 14.22 14.35 14.18 14.29 0.6M
2023-06-14 14.26 14.47 14.14 14.29 0.7M
2023-06-13 14.27 14.44 14.21 14.26 0.7M
2023-06-12 14.04 14.43 13.62 14.39 1.4M
2023-06-09 14.21 14.58 14.07 14.09 1.2M
2023-06-08 14.06 14.33 13.97 14.25 0.9M
2023-06-07 14.02 14.26 14.02 14.15 0.5M
2023-06-06 14.27 14.37 14.01 14.06 0.8M
2023-06-05 14.19 14.34 14.12 14.31 0.8M
2023-06-02 13.99 14.39 13.95 14.20 1.4M
2023-06-01 14.04 14.07 13.85 13.93 0.6M
2023-05-31 13.92 14.22 13.90 14.04 1.2M
2023-05-30 13.83 13.96 13.70 13.92 0.9M
2023-05-29 13.87 13.97 13.75 13.83 0.6M
2023-05-26 14.01 14.07 13.76 13.89 0.8M
2023-05-25 13.90 14.05 13.80 14.05 1.0M
2023-05-24 14.01 14.13 13.87 13.92 1.1M
2023-05-23 14.36 14.42 14.16 14.21 1.1M
2023-05-22 13.79 14.47 13.78 14.36 2.6M
2023-05-19 13.73 13.79 13.54 13.79 0.7M
2023-05-18 13.95 13.95 13.69 13.73 0.9M
2023-05-17 13.84 13.86 13.68 13.78 0.8M
2023-05-16 14.00 14.05 13.71 13.74 0.6M
2023-05-15 13.90 14.03 13.71 13.93 0.6M
2023-05-12 13.92 14.04 13.88 13.93 0.5M
2023-05-11 13.84 14.00 13.70 13.98 0.6M
2023-05-10 13.76 13.84 13.66 13.82 0.5M
2023-05-09 13.85 13.85 13.51 13.66 0.7M
2023-05-08 13.89 13.94 13.79 13.84 0.5M
2023-05-05 13.99 14.03 13.75 13.82 0.7M
2023-05-04 13.86 14.07 13.86 14.02 0.8M
2023-04-28 13.69 13.90 13.69 13.86 0.8M
2023-04-27 13.32 13.67 13.32 13.64 0.6M
2023-04-26 13.40 13.60 13.37 13.52 0.6M
2023-04-25 13.46 13.64 13.28 13.39 0.8M
2023-04-24 13.49 13.67 13.37 13.60 0.8M
2023-04-21 13.87 13.95 13.52 13.54 0.9M
2023-04-20 14.07 14.08 13.84 13.95 0.7M
2023-04-19 14.28 14.28 14.00 14.04 1.3M
2023-04-18 14.18 14.67 14.00 14.33 2.6M
2023-04-17 14.62 14.81 14.20 14.20 2.8M
2023-04-14 14.65 14.65 14.48 14.58 0.8M
2023-04-13 14.70 14.70 14.53 14.56 0.6M
2023-04-12 14.60 14.65 14.48 14.65 0.7M
2023-04-11 14.38 14.76 14.32 14.50 1.4M
2023-04-10 14.60 14.62 14.27 14.38 1.5M
2023-04-07 14.33 14.68 14.28 14.55 1.3M
2023-04-06 14.47 14.55 14.26 14.31 1.2M
2023-04-04 14.58 14.89 14.43 14.59 1.7M
2023-04-03 14.42 14.52 14.37 14.43 0.7M
2023-03-31 14.51 14.53 14.37 14.42 0.8M
2023-03-30 14.54 14.56 14.25 14.47 0.9M
2023-03-29 14.62 14.77 14.38 14.42 0.8M
2023-03-28 14.64 14.80 14.59 14.67 0.7M
2023-03-27 14.82 14.90 14.58 14.70 0.7M
2023-03-24 14.78 14.96 14.78 14.83 0.7M
2023-03-23 14.80 14.93 14.67 14.74 0.8M
2023-03-22 14.77 14.99 14.76 14.90 0.7M
2023-03-21 14.51 14.84 14.51 14.81 0.6M
2023-03-20 14.60 14.65 14.36 14.46 0.7M
2023-03-17 14.68 14.79 14.59 14.59 0.9M
2023-03-16 14.88 14.88 14.60 14.60 0.6M
2023-03-15 14.76 14.98 14.68 14.85 0.8M
2023-03-14 14.83 14.83 14.35 14.65 1.4M
2023-03-13 15.06 15.10 14.72 14.79 1.2M
2023-03-10 15.33 15.45 15.07 15.07 1.2M
2023-03-09 15.30 15.47 15.19 15.46 0.9M
2023-03-08 15.19 15.37 15.07 15.29 0.6M
2023-03-07 15.43 15.43 15.18 15.18 1.1M
2023-03-06 15.55 15.55 15.31 15.43 0.9M
2023-03-03 15.65 15.67 15.37 15.48 1.2M
2023-03-02 15.67 15.73 15.56 15.60 0.7M
2023-03-01 15.72 15.76 15.59 15.67 1.3M
2023-02-28 15.84 15.96 15.63 15.68 1.6M
2023-02-27 16.01 16.19 15.85 15.86 1.3M
2023-02-24 16.07 16.14 15.91 15.98 0.9M
2023-02-23 16.00 16.27 15.98 16.07 1.7M
2023-02-22 15.80 16.07 15.72 16.05 1.5M
2023-02-21 16.04 16.11 15.75 15.90 1.4M
2023-02-20 15.56 16.07 15.52 16.05 2.2M
2023-02-17 15.49 15.85 15.44 15.56 1.2M
2023-02-16 15.79 15.95 15.27 15.45 1.7M
2023-02-15 15.99 15.99 15.77 15.79 1.1M
2023-02-14 15.92 16.06 15.77 15.90 1.6M
2023-02-13 15.54 15.88 15.46 15.88 2.4M
2023-02-10 15.46 15.57 15.36 15.40 1.0M
2023-02-09 15.22 15.48 15.12 15.44 1.4M
2023-02-08 15.41 15.41 15.19 15.19 1.0M
2023-02-07 15.61 15.69 15.32 15.40 1.5M
2023-02-06 15.49 15.57 15.31 15.50 1.1M
2023-02-03 15.71 15.71 15.34 15.46 1.5M
2023-02-02 15.51 15.80 15.51 15.71 2.0M
2023-02-01 15.42 15.82 15.30 15.69 2.5M
2023-01-31 15.35 15.46 15.28 15.35 1.0M
2023-01-30 15.10 15.44 15.10 15.44 1.9M
2023-01-20 15.05 15.13 14.90 15.06 1.0M
2023-01-19 14.98 15.08 14.88 15.07 0.6M
2023-01-18 15.02 15.13 14.95 14.99 0.8M
2023-01-17 15.34 15.39 14.97 15.03 1.4M
2023-01-16 15.23 15.42 15.16 15.33 1.5M
2023-01-13 15.11 15.33 15.00 15.21 1.4M
2023-01-12 15.22 15.36 15.03 15.11 1.5M
2023-01-11 15.63 15.63 15.22 15.25 1.8M
2023-01-10 15.58 16.00 15.18 15.63 2.8M
2023-01-09 15.49 15.56 15.33 15.44 1.8M
2023-01-06 15.89 16.06 15.53 15.53 3.3M
2023-01-05 16.09 16.96 15.84 15.92 7.3M
2023-01-04 15.95 17.18 15.95 16.20 10.4M
2023-01-03 15.34 15.66 15.00 15.57 4.0M