Zhejiang XCC

603667
🏛️ china →
46.55
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
2021-12-31 18.30 18.33 17.31 17.41 8.5M
2021-12-30 18.19 18.88 17.83 17.88 16.1M
2021-12-29 17.09 18.74 17.09 17.75 12.6M
2021-12-28 16.95 17.28 16.61 17.19 4.9M
2021-12-27 16.50 17.36 16.02 16.95 6.9M
2021-12-24 17.86 18.34 16.64 16.76 11.4M
2021-12-23 16.82 18.08 16.49 17.86 9.3M
2021-12-22 16.70 16.90 16.42 16.70 3.3M
2021-12-21 16.44 16.67 16.33 16.58 2.5M
2021-12-20 16.70 17.00 16.34 16.44 5.2M
2021-12-17 17.34 17.40 16.84 16.85 6.6M
2021-12-16 17.00 17.74 16.97 17.28 6.3M
2021-12-15 17.20 17.88 17.10 17.11 7.5M
2021-12-14 17.28 17.48 16.87 17.15 5.3M
2021-12-13 17.40 17.84 16.72 17.28 9.0M
2021-12-10 16.44 17.96 16.41 17.58 10.6M
2021-12-09 16.66 16.85 16.33 16.57 5.8M
2021-12-08 16.87 17.13 16.50 16.80 6.8M
2021-12-07 17.48 17.64 16.56 16.68 8.8M
2021-12-06 18.25 18.40 17.26 17.31 8.8M
2021-12-03 18.30 18.58 17.91 18.22 7.2M
2021-12-02 18.69 18.81 17.99 18.01 10.9M
2021-12-01 18.94 19.88 18.60 18.69 13.1M
2021-11-30 18.86 19.25 18.55 19.19 15.0M
2021-11-29 17.75 19.25 17.58 18.99 18.3M
2021-11-26 18.41 18.46 17.67 18.07 11.1M
2021-11-25 18.84 19.18 18.17 18.20 13.9M
2021-11-24 19.01 19.10 18.40 18.77 17.5M
2021-11-23 19.59 19.67 18.49 18.56 22.9M
2021-11-22 18.85 19.67 18.69 19.67 29.5M
2021-11-19 16.01 17.88 15.98 17.88 20.4M
2021-11-18 15.42 16.47 15.33 16.25 15.5M
2021-11-17 14.51 15.60 14.51 15.47 11.2M
2021-11-16 14.67 14.98 14.40 14.50 10.8M
2021-11-15 15.59 16.00 14.93 15.00 11.2M
2021-11-12 15.40 15.75 15.27 15.63 9.0M
2021-11-11 16.00 16.19 15.19 15.43 18.5M
2021-11-10 16.36 16.76 15.77 16.52 16.4M
2021-11-09 16.32 17.28 16.31 16.44 17.8M
2021-11-08 17.10 17.36 16.28 16.34 32.8M
2021-11-05 19.16 19.16 17.68 18.09 39.1M
2021-11-04 16.97 17.42 16.39 17.42 5.8M
2021-11-03 15.67 16.33 15.55 15.84 13.0M
2021-11-02 16.05 17.05 14.96 15.44 19.9M
2021-11-01 14.42 15.96 14.36 15.96 7.9M
2021-10-29 15.53 15.78 14.10 14.51 18.8M
2021-10-28 16.01 16.30 15.06 15.45 11.5M
2021-10-27 15.88 16.75 15.36 16.45 12.5M
2021-10-26 16.09 16.90 15.72 15.97 7.4M
2021-10-25 15.80 16.51 15.69 16.31 9.2M
2021-10-22 17.30 17.30 15.60 15.80 9.9M
2021-10-21 17.92 18.10 16.89 16.96 8.6M
2021-10-20 17.54 18.50 17.48 17.83 6.5M
2021-10-19 17.30 17.86 16.86 17.68 7.0M
2021-10-18 16.75 17.86 16.65 17.45 11.7M
2021-10-15 17.00 17.80 16.25 16.91 11.5M
2021-10-14 16.36 17.44 15.40 17.44 10.1M
2021-10-13 15.52 16.24 14.94 15.85 9.3M
2021-10-12 15.70 16.48 15.16 15.42 10.0M
2021-10-11 15.99 17.28 15.59 15.70 12.9M
2021-10-08 18.02 18.02 16.29 16.29 7.9M
2021-09-30 17.30 18.30 17.22 18.10 7.3M
2021-09-29 17.69 18.40 17.05 17.05 8.1M
2021-09-28 18.04 18.58 17.55 18.07 7.9M
2021-09-27 18.54 19.15 17.60 18.34 12.5M
2021-09-24 19.25 19.36 17.74 18.54 15.4M
2021-09-23 21.01 21.34 19.37 19.37 9.2M
2021-09-22 20.85 21.66 19.82 21.52 13.9M
2021-09-17 20.39 21.84 19.22 20.54 30.6M
2021-09-16 19.68 20.78 19.28 20.78 17.5M
2021-09-15 17.69 18.89 16.85 18.89 13.8M
2021-09-14 17.90 18.56 17.00 17.17 22.6M
2021-09-13 16.21 17.38 16.21 17.38 10.3M
2021-09-10 16.65 16.87 15.50 15.80 11.7M
2021-09-09 15.88 17.28 15.79 16.22 15.2M
2021-09-08 16.25 16.37 15.55 15.93 13.9M
2021-09-07 16.50 16.88 15.21 15.70 25.7M
2021-09-06 15.62 15.99 15.11 15.99 20.5M
2021-09-03 13.28 14.54 13.28 14.54 13.6M
2021-09-02 12.34 13.33 12.33 13.22 10.6M
2021-09-01 13.00 13.24 12.28 12.33 14.4M
2021-08-31 14.80 14.80 13.33 13.33 16.0M
2021-08-30 14.30 14.84 14.03 14.81 12.1M
2021-08-27 13.95 14.14 13.75 14.00 5.9M
2021-08-26 14.06 14.44 13.81 13.96 6.8M
2021-08-25 13.98 14.26 13.64 14.05 7.2M
2021-08-24 14.25 14.30 13.72 13.88 9.1M
2021-08-23 13.25 14.18 13.03 14.17 12.8M
2021-08-20 12.86 13.15 12.48 12.93 4.8M
2021-08-19 13.19 13.24 12.58 12.89 5.8M
2021-08-18 12.82 13.48 12.82 13.15 7.5M
2021-08-17 12.94 13.50 12.67 12.86 8.5M
2021-08-16 12.85 13.47 12.80 13.00 10.0M
2021-08-13 13.22 13.35 12.60 12.82 7.7M
2021-08-12 13.52 13.52 12.39 12.92 16.5M
2021-08-11 11.73 12.82 11.73 12.82 11.5M
2021-08-10 11.10 11.68 11.01 11.65 7.1M
2021-08-09 11.18 11.33 11.06 11.15 4.6M
2021-08-06 11.18 11.39 10.92 11.27 6.9M
2021-08-05 11.85 11.85 10.84 11.19 12.6M
2021-08-04 11.64 11.96 11.58 11.89 6.1M
2021-08-03 12.44 12.51 11.70 11.75 7.8M
2021-08-02 11.65 12.69 11.50 12.51 11.7M
2021-07-30 12.08 12.47 11.70 11.70 7.7M
2021-07-29 11.87 12.00 11.20 12.00 10.6M
2021-07-28 11.88 12.18 11.08 11.75 6.8M
2021-07-27 12.54 12.80 12.04 12.24 9.4M
2021-07-26 13.24 13.24 12.18 12.62 15.4M
2021-07-23 13.17 13.47 12.35 13.29 18.9M
2021-07-22 11.62 12.84 11.60 12.84 6.7M
2021-07-21 10.89 11.85 10.72 11.67 8.8M
2021-07-20 10.87 10.99 10.66 10.89 3.9M
2021-07-19 11.08 11.30 10.80 11.00 4.5M
2021-07-16 11.13 11.27 10.81 11.06 6.1M
2021-07-15 11.52 11.69 10.44 11.06 12.7M
2021-07-14 11.67 12.19 11.40 11.49 7.9M
2021-07-13 11.67 12.04 11.40 11.86 10.2M
2021-07-12 11.12 12.08 11.12 11.90 11.6M
2021-07-09 10.36 11.40 10.35 11.11 14.4M
2021-07-08 10.18 10.88 10.16 10.87 13.8M
2021-07-07 9.42 9.98 9.40 9.94 6.3M
2021-07-06 9.49 9.64 9.40 9.47 2.2M
2021-07-05 9.27 9.55 9.24 9.50 2.0M
2021-07-02 9.35 9.43 9.24 9.28 1.2M
2021-07-01 9.58 9.60 9.31 9.31 2.3M
2021-06-30 9.20 9.59 9.15 9.52 4.7M
2021-06-29 9.20 9.36 9.06 9.18 2.2M
2021-06-28 9.11 9.25 9.07 9.13 1.7M
2021-06-25 9.00 9.26 8.90 9.16 2.3M
2021-06-24 9.16 9.16 8.98 9.05 2.5M
2021-06-23 9.19 9.51 9.14 9.18 3.3M
2021-06-22 9.17 9.38 9.10 9.30 2.9M
2021-06-21 9.05 9.28 9.01 9.17 2.8M
2021-06-18 8.88 9.09 8.76 9.04 1.9M
2021-06-17 8.94 9.17 8.87 8.89 2.4M
2021-06-16 9.41 9.42 8.93 9.00 3.0M
2021-06-15 9.67 9.73 8.71 9.30 6.0M
2021-06-11 9.68 10.15 9.57 9.84 10.3M
2021-06-10 8.80 9.68 8.80 9.68 11.7M
2021-06-09 8.84 8.88 8.77 8.80 0.7M
2021-06-08 8.77 8.94 8.77 8.90 1.2M
2021-06-07 8.74 8.84 8.70 8.76 0.7M
2021-06-04 8.89 8.89 8.74 8.78 1.0M
2021-06-03 8.78 8.99 8.73 8.88 1.4M
2021-06-02 8.93 8.93 8.73 8.78 0.9M
2021-06-01 9.01 9.01 8.83 8.85 1.4M
2021-05-31 8.67 9.06 8.62 9.00 1.9M
2021-05-28 8.77 8.82 8.65 8.67 1.1M
2021-05-27 8.73 8.87 8.66 8.80 1.9M
2021-05-26 8.94 8.94 8.72 8.72 1.8M
2021-05-25 9.02 9.03 8.86 8.89 1.3M
2021-05-24 9.00 9.15 8.90 9.03 1.6M
2021-05-21 8.82 9.13 8.72 9.02 2.8M
2021-05-20 8.91 9.06 8.82 8.83 1.9M
2021-05-19 9.01 9.14 8.91 8.97 2.1M
2021-05-18 8.78 9.18 8.60 9.07 4.5M
2021-05-17 8.95 9.22 8.76 8.91 4.9M
2021-05-14 8.44 8.96 8.38 8.87 5.3M
2021-05-13 8.48 8.55 8.33 8.38 1.4M
2021-05-12 8.44 8.65 8.27 8.54 1.8M
2021-05-11 8.30 8.49 8.28 8.46 1.1M
2021-05-10 8.50 8.50 8.20 8.29 2.3M
2021-05-07 8.57 8.61 8.38 8.43 2.1M
2021-05-06 8.10 8.75 7.98 8.62 4.3M
2021-04-30 8.35 8.56 8.10 8.12 2.3M
2021-04-29 8.22 8.35 8.18 8.30 0.7M
2021-04-28 8.10 8.32 7.98 8.27 1.8M
2021-04-27 8.12 8.22 8.07 8.14 0.7M
2021-04-26 8.16 8.29 8.04 8.17 1.7M
2021-04-23 8.40 8.40 8.17 8.19 2.7M
2021-04-22 8.40 8.50 8.35 8.40 1.1M
2021-04-21 8.46 8.55 8.35 8.40 1.6M
2021-04-20 8.55 8.73 8.46 8.48 2.4M
2021-04-19 8.27 8.75 8.27 8.55 5.4M
2021-04-16 8.20 8.31 8.18 8.27 1.0M
2021-04-15 8.19 8.30 8.05 8.22 1.3M
2021-04-14 8.01 8.46 7.91 8.21 2.6M
2021-04-13 8.15 8.25 8.01 8.08 2.1M
2021-04-12 8.15 8.54 8.10 8.15 5.8M
2021-04-09 7.86 8.24 7.68 8.14 5.5M
2021-04-08 7.65 7.87 7.65 7.75 1.5M
2021-04-07 7.63 7.72 7.61 7.68 0.6M
2021-04-06 7.57 7.72 7.56 7.63 0.8M
2021-04-02 7.72 7.72 7.58 7.59 0.9M
2021-04-01 7.74 7.79 7.68 7.73 1.1M
2021-03-31 7.47 7.79 7.46 7.76 2.3M
2021-03-30 7.64 7.67 7.45 7.50 2.0M
2021-03-29 7.66 7.83 7.61 7.69 2.8M
2021-03-26 7.59 7.73 7.50 7.64 1.7M
2021-03-25 7.82 7.82 7.49 7.54 1.6M
2021-03-24 7.57 7.83 7.55 7.77 1.5M
2021-03-23 7.69 7.76 7.57 7.64 1.6M
2021-03-22 7.77 7.81 7.65 7.72 2.0M
2021-03-19 7.58 7.77 7.55 7.68 1.6M
2021-03-18 7.55 7.83 7.53 7.66 2.5M
2021-03-17 7.48 7.66 7.36 7.60 1.9M
2021-03-16 7.32 7.50 7.30 7.47 1.5M
2021-03-15 7.31 7.38 7.22 7.30 1.0M
2021-03-12 7.27 7.39 7.26 7.32 1.2M
2021-03-11 7.10 7.32 7.07 7.26 1.0M
2021-03-10 7.21 7.22 7.08 7.08 1.0M
2021-03-09 7.25 7.30 7.05 7.16 1.5M
2021-03-08 7.30 7.43 7.25 7.29 1.7M
2021-03-05 7.14 7.34 7.14 7.25 1.4M
2021-03-04 7.12 7.25 7.10 7.17 1.5M
2021-03-03 7.07 7.16 7.03 7.15 0.8M
2021-03-02 7.17 7.19 7.00 7.05 1.3M
2021-03-01 7.13 7.19 7.11 7.16 1.1M
2021-02-26 6.96 7.15 6.96 7.13 1.0M
2021-02-25 7.21 7.21 7.01 7.01 1.3M
2021-02-24 7.10 7.23 7.03 7.19 1.4M
2021-02-23 7.10 7.11 7.02 7.10 1.3M
2021-02-22 7.11 7.26 7.10 7.11 2.6M
2021-02-19 7.07 7.17 7.00 7.16 1.4M
2021-02-18 6.95 7.07 6.94 7.04 1.5M
2021-02-10 6.80 6.93 6.75 6.93 1.6M
2021-02-09 6.66 6.81 6.65 6.79 0.6M
2021-02-08 6.62 6.81 6.58 6.68 1.1M
2021-02-05 6.60 7.00 6.60 6.68 2.6M
2021-02-04 6.71 6.71 6.46 6.56 1.2M
2021-02-03 6.80 6.80 6.67 6.70 0.7M
2021-02-02 6.75 6.80 6.66 6.79 1.0M
2021-02-01 6.83 6.83 6.73 6.79 0.8M
2021-01-29 6.96 7.08 6.74 6.79 1.2M
2021-01-28 6.94 7.18 6.83 6.99 1.1M
2021-01-27 6.89 6.96 6.82 6.92 0.8M
2021-01-26 6.92 6.99 6.84 6.89 0.7M
2021-01-25 6.93 7.04 6.92 6.93 0.7M
2021-01-22 7.10 7.17 6.97 7.05 1.0M
2021-01-21 7.21 7.23 7.13 7.14 1.0M
2021-01-20 7.13 7.19 7.08 7.15 0.8M
2021-01-19 7.00 7.20 7.00 7.17 1.5M
2021-01-18 7.07 7.17 7.01 7.05 1.2M
2021-01-15 6.81 7.16 6.81 7.07 2.2M
2021-01-14 6.66 6.91 6.63 6.85 1.9M
2021-01-13 6.94 6.94 6.65 6.67 2.2M
2021-01-12 6.96 7.09 6.87 6.91 1.4M
2021-01-11 7.13 7.13 6.87 6.93 1.6M
2021-01-08 7.11 7.24 6.91 7.14 1.3M
2021-01-07 7.41 7.41 7.07 7.11 2.4M
2021-01-06 7.59 7.61 7.39 7.41 1.9M
2021-01-05 7.68 7.74 7.57 7.62 1.5M
2021-01-04 7.65 7.67 7.55 7.65 1.3M