Zhejiang XCC

603667
🏛️ china →
45.21
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
2023-12-29 22.46 23.40 22.31 23.40 12.0M
2023-12-28 22.52 22.81 22.00 22.44 9.9M
2023-12-27 22.60 23.25 22.54 22.67 6.9M
2023-12-26 23.38 23.52 22.42 22.66 10.9M
2023-12-25 22.57 24.10 22.43 23.58 14.0M
2023-12-22 22.20 23.99 22.10 22.58 15.2M
2023-12-21 22.59 22.86 21.40 22.31 11.1M
2023-12-20 23.69 24.44 22.40 23.17 11.7M
2023-12-19 23.55 23.87 23.02 23.87 10.4M
2023-12-18 22.62 24.03 22.30 23.78 14.9M
2023-12-15 23.00 23.17 22.22 22.93 11.8M
2023-12-14 22.99 23.99 22.73 23.53 21.0M
2023-12-13 22.06 24.33 21.97 23.33 30.9M
2023-12-12 22.50 22.65 21.91 22.15 14.7M
2023-12-11 21.15 22.68 20.50 22.66 24.0M
2023-12-08 21.01 21.44 20.77 21.30 11.2M
2023-12-07 20.60 21.40 20.32 21.03 15.1M
2023-12-06 20.88 22.02 20.75 21.01 21.4M
2023-12-05 20.66 21.43 20.56 21.01 16.1M
2023-12-04 21.20 21.44 20.71 20.71 13.5M
2023-12-01 21.50 21.81 21.12 21.38 11.0M
2023-11-30 21.61 21.90 20.80 21.75 20.8M
2023-11-29 21.21 21.90 21.03 21.28 17.0M
2023-11-28 20.82 21.50 20.51 21.20 15.9M
2023-11-27 20.80 21.29 20.45 21.08 20.6M
2023-11-24 21.52 22.03 20.80 21.42 25.3M
2023-11-23 21.83 22.50 21.09 21.21 28.3M
2023-11-22 22.27 22.69 21.68 21.70 27.5M
2023-11-21 24.25 24.85 22.52 22.72 41.8M
2023-11-20 22.00 24.41 21.96 24.41 36.9M
2023-11-17 21.39 22.77 21.20 22.19 24.2M
2023-11-16 21.50 21.90 21.00 21.29 21.6M
2023-11-15 21.45 22.45 20.90 22.19 29.1M
2023-11-14 20.98 22.60 20.92 21.84 29.9M
2023-11-13 19.92 22.10 19.90 20.86 30.7M
2023-11-10 19.33 20.55 19.05 20.09 17.6M
2023-11-09 19.43 20.60 19.15 19.54 21.3M
2023-11-08 18.62 20.00 18.50 19.43 30.0M
2023-11-07 17.86 18.85 17.73 18.85 9.1M
2023-11-06 17.09 17.39 16.35 17.14 18.9M
2023-11-03 16.49 17.36 16.37 16.99 16.1M
2023-11-02 16.39 16.77 16.03 16.05 7.7M
2023-11-01 16.55 16.65 16.31 16.42 5.6M
2023-10-31 17.43 17.48 16.28 16.53 12.9M
2023-10-30 16.90 17.77 16.37 17.62 12.8M
2023-10-27 17.18 17.37 16.67 17.17 7.3M
2023-10-26 17.32 17.38 16.56 17.15 7.9M
2023-10-25 17.06 17.90 17.06 17.32 12.8M
2023-10-24 16.64 17.00 16.45 16.89 7.6M
2023-10-23 16.67 16.90 16.20 16.63 11.3M
2023-10-20 17.12 17.58 16.82 16.90 7.6M
2023-10-19 17.20 17.73 17.13 17.29 9.1M
2023-10-18 17.58 17.75 17.28 17.35 10.4M
2023-10-17 18.00 18.20 17.56 17.82 11.2M
2023-10-16 17.74 18.63 17.45 18.23 17.2M
2023-10-13 18.10 19.07 17.56 17.77 19.9M
2023-10-12 18.41 18.67 17.88 18.30 14.7M
2023-10-11 19.16 20.15 18.39 18.64 18.1M
2023-10-10 19.55 19.59 18.86 19.13 13.0M
2023-10-09 19.10 20.15 18.33 19.80 18.5M
2023-09-28 19.80 19.97 18.89 19.30 19.9M
2023-09-27 19.87 20.39 19.50 19.94 16.6M
2023-09-26 20.45 20.50 19.69 19.89 16.6M
2023-09-25 20.42 20.95 19.78 20.30 34.6M
2023-09-22 18.10 19.91 17.89 19.60 35.1M
2023-09-21 19.01 19.15 17.94 18.10 18.3M
2023-09-20 18.84 20.06 18.77 18.88 21.2M
2023-09-19 19.04 19.30 18.20 19.12 23.6M
2023-09-18 18.00 19.64 17.98 19.05 37.1M
2023-09-15 17.85 17.94 17.08 17.85 13.5M
2023-09-14 17.57 18.35 17.49 17.74 13.1M
2023-09-13 18.20 18.28 17.35 17.81 18.1M
2023-09-12 18.12 19.01 17.81 18.29 29.2M
2023-09-11 17.98 18.49 17.60 17.99 26.8M
2023-09-08 16.48 18.43 16.27 18.07 40.1M
2023-09-07 16.92 17.10 16.28 16.75 18.0M
2023-09-06 17.13 17.44 16.72 16.91 26.7M
2023-09-05 17.24 18.67 17.15 17.41 31.9M
2023-09-04 17.26 17.35 16.88 17.21 27.7M
2023-09-01 16.06 17.90 16.04 17.33 45.7M
2023-08-31 16.00 16.64 15.67 16.28 33.1M
2023-08-30 16.07 16.67 15.89 16.18 55.4M
2023-08-29 13.61 15.15 13.48 15.15 13.9M
2023-08-28 14.64 14.66 13.72 13.77 11.6M
2023-08-25 14.40 14.46 13.66 13.72 14.5M
2023-08-24 14.61 15.00 14.29 14.51 14.2M
2023-08-23 14.44 15.28 13.94 14.69 22.0M
2023-08-22 14.57 14.78 14.17 14.55 13.4M
2023-08-21 14.76 15.00 14.51 14.57 13.3M
2023-08-18 15.49 15.51 14.90 14.97 20.4M
2023-08-17 13.90 15.24 13.64 15.24 20.5M
2023-08-16 14.34 14.85 13.80 13.85 13.4M
2023-08-15 13.58 14.90 13.54 14.29 19.9M
2023-08-14 13.00 13.66 12.94 13.61 6.9M
2023-08-11 13.37 13.37 13.08 13.08 4.7M
2023-08-10 13.45 13.73 13.30 13.36 4.5M
2023-08-09 13.69 13.98 13.40 13.45 5.7M
2023-08-08 13.85 14.29 13.70 13.78 8.5M
2023-08-07 14.23 14.42 13.83 13.97 8.8M
2023-08-04 14.32 14.71 13.95 14.32 12.6M
2023-08-03 14.49 14.84 14.14 14.22 8.0M
2023-08-02 14.10 14.76 14.01 14.60 10.5M
2023-08-01 14.50 14.63 14.05 14.16 7.5M
2023-07-31 14.75 14.86 14.44 14.56 7.7M
2023-07-28 14.30 14.85 13.91 14.75 10.2M
2023-07-27 14.17 14.70 14.09 14.39 7.7M
2023-07-26 14.73 14.73 13.93 14.04 7.7M
2023-07-25 14.47 14.88 14.32 14.66 7.0M
2023-07-24 14.45 14.70 14.20 14.26 9.3M
2023-07-21 14.92 14.94 14.46 14.49 8.5M
2023-07-20 15.05 15.43 14.90 14.98 9.2M
2023-07-19 15.60 15.62 14.93 15.04 12.3M
2023-07-18 15.39 15.96 15.30 15.63 12.1M
2023-07-17 15.67 15.96 15.17 15.37 12.4M
2023-07-14 15.57 16.32 15.50 15.77 15.1M
2023-07-13 15.56 16.05 15.36 15.77 18.2M
2023-07-12 16.05 16.85 15.59 15.68 24.6M
2023-07-11 15.60 16.35 15.50 15.87 27.7M
2023-07-10 16.58 17.10 15.15 15.58 37.0M
2023-07-07 16.90 17.98 15.74 16.83 50.4M
2023-07-06 15.04 16.54 14.82 16.54 26.1M
2023-07-05 15.13 15.45 14.80 15.04 12.5M
2023-07-04 14.81 15.30 14.66 15.13 15.5M
2023-07-03 15.04 15.50 14.81 14.94 22.5M
2023-06-30 14.73 15.13 14.35 14.88 17.1M
2023-06-29 13.94 15.30 13.94 14.76 25.3M
2023-06-28 13.83 14.35 13.31 14.08 23.0M
2023-06-27 14.44 14.69 13.47 13.84 30.3M
2023-06-26 14.95 15.24 14.35 14.45 18.6M
2023-06-21 15.38 15.87 14.80 14.95 22.0M
2023-06-20 15.19 16.28 14.79 15.94 39.6M
2023-06-19 13.80 14.99 13.66 14.92 26.4M
2023-06-16 12.95 13.77 12.82 13.65 21.6M
2023-06-15 11.98 12.96 11.84 12.94 14.2M
2023-06-14 12.21 12.23 11.87 11.98 3.1M
2023-06-13 11.91 12.25 11.91 12.18 3.8M
2023-06-12 11.69 12.05 11.55 11.98 4.2M
2023-06-09 11.45 11.80 11.40 11.70 3.0M
2023-06-08 11.53 11.75 11.42 11.45 2.6M
2023-06-07 11.59 11.66 11.47 11.53 2.6M
2023-06-06 11.90 11.96 11.57 11.60 3.6M
2023-06-05 11.98 12.13 11.84 11.91 3.2M
2023-06-02 11.94 12.24 11.92 12.02 3.6M
2023-06-01 12.05 12.07 11.72 11.94 5.9M
2023-05-31 12.44 12.46 11.97 11.99 9.0M
2023-05-30 12.19 12.87 12.02 12.29 15.9M
2023-05-29 12.15 12.15 11.88 11.90 2.9M
2023-05-26 12.20 12.24 11.85 12.14 3.5M
2023-05-25 12.12 12.27 11.94 12.17 3.8M
2023-05-24 11.99 12.15 11.88 12.01 2.3M
2023-05-23 12.14 12.26 11.97 11.99 3.3M
2023-05-22 11.70 12.24 11.67 12.14 4.5M
2023-05-19 11.80 11.87 11.66 11.77 2.5M
2023-05-18 11.77 11.89 11.60 11.75 3.3M
2023-05-17 11.60 11.77 11.51 11.70 3.4M
2023-05-16 11.35 11.79 11.27 11.63 7.2M
2023-05-15 11.06 11.43 11.06 11.34 3.8M
2023-05-12 11.38 11.47 11.02 11.12 4.0M
2023-05-11 11.39 11.65 11.16 11.43 5.0M
2023-05-10 11.09 11.44 10.95 11.30 4.6M
2023-05-09 11.42 11.42 10.96 10.98 4.7M
2023-05-08 11.23 11.54 11.23 11.38 4.4M
2023-05-05 11.50 11.61 11.10 11.18 5.5M
2023-05-04 11.39 11.92 11.26 11.57 6.0M
2023-04-28 11.50 11.73 11.23 11.39 5.9M
2023-04-27 11.60 11.82 11.52 11.69 3.8M
2023-04-26 11.44 11.87 11.42 11.67 5.4M
2023-04-25 11.73 11.77 11.18 11.44 4.2M
2023-04-24 11.92 12.03 11.50 11.67 3.7M
2023-04-21 12.39 12.52 11.91 11.91 3.2M
2023-04-20 12.56 12.56 12.23 12.40 2.7M
2023-04-19 12.65 12.65 12.45 12.57 2.5M
2023-04-18 12.59 12.73 12.53 12.61 2.7M
2023-04-17 12.14 12.74 12.06 12.62 6.2M
2023-04-14 12.16 12.25 12.03 12.20 2.6M
2023-04-13 12.28 12.29 12.10 12.10 2.2M
2023-04-12 12.22 12.27 12.07 12.25 3.1M
2023-04-11 12.31 12.35 12.08 12.21 3.0M
2023-04-10 12.33 12.40 12.25 12.35 2.5M
2023-04-07 12.43 12.51 12.27 12.31 2.8M
2023-04-06 12.37 12.45 12.17 12.44 3.0M
2023-04-04 12.63 12.63 12.18 12.32 5.2M
2023-04-03 12.77 12.77 12.50 12.61 3.6M
2023-03-31 12.51 12.72 12.48 12.68 2.8M
2023-03-30 12.39 12.73 12.35 12.57 4.0M
2023-03-29 12.51 12.62 12.37 12.39 3.5M
2023-03-28 12.79 12.82 12.46 12.51 4.3M
2023-03-27 12.66 12.79 12.60 12.71 3.8M
2023-03-24 12.83 12.85 12.64 12.66 3.8M
2023-03-23 12.90 12.92 12.64 12.73 4.6M
2023-03-22 13.00 13.19 12.83 12.91 4.5M
2023-03-21 12.74 12.95 12.62 12.94 3.5M
2023-03-20 12.84 12.84 12.53 12.67 5.3M
2023-03-17 13.03 13.20 12.65 12.79 4.8M
2023-03-16 13.29 13.29 12.93 13.00 4.1M
2023-03-15 13.10 13.41 13.07 13.29 3.3M
2023-03-14 13.30 13.35 12.87 13.03 4.0M
2023-03-13 13.37 13.52 13.21 13.28 2.9M
2023-03-10 13.59 13.64 13.20 13.41 5.5M
2023-03-09 13.74 13.89 13.59 13.65 3.2M
2023-03-08 13.50 13.75 13.50 13.75 3.4M
2023-03-07 13.93 13.95 13.50 13.50 5.6M
2023-03-06 14.10 14.18 13.78 13.95 8.4M
2023-03-03 14.13 14.33 14.06 14.12 2.9M
2023-03-02 14.59 14.60 14.11 14.18 6.5M
2023-03-01 14.68 14.68 14.44 14.55 3.6M
2023-02-28 14.75 14.79 14.48 14.67 2.9M
2023-02-27 14.77 15.02 14.64 14.70 2.9M
2023-02-24 14.93 14.98 14.73 14.87 2.5M
2023-02-23 14.96 15.03 14.79 14.91 2.4M
2023-02-22 14.83 15.15 14.69 14.93 3.8M
2023-02-21 14.69 14.96 14.61 14.87 3.3M
2023-02-20 14.60 14.88 14.31 14.79 4.2M
2023-02-17 14.44 14.68 14.35 14.49 5.2M
2023-02-16 15.06 15.17 14.24 14.40 9.3M
2023-02-15 15.29 15.35 15.00 15.08 4.3M
2023-02-14 15.35 15.38 15.01 15.20 6.5M
2023-02-13 15.41 15.64 15.25 15.36 4.4M
2023-02-10 15.59 15.59 15.23 15.34 4.0M
2023-02-09 15.31 15.70 15.18 15.59 5.0M
2023-02-08 15.37 15.55 15.28 15.42 3.5M
2023-02-07 15.03 15.79 15.03 15.46 6.8M
2023-02-06 15.08 15.21 14.95 15.10 3.6M
2023-02-03 15.43 15.43 14.94 15.19 4.5M
2023-02-02 15.76 15.80 15.35 15.44 5.4M
2023-02-01 15.46 15.80 15.28 15.67 8.5M
2023-01-31 14.81 15.60 14.80 15.46 11.5M
2023-01-30 14.65 15.18 14.64 14.88 6.4M
2023-01-20 14.24 14.57 14.24 14.44 3.9M
2023-01-19 14.24 14.38 14.15 14.27 3.1M
2023-01-18 14.25 14.43 14.10 14.34 3.6M
2023-01-17 14.26 14.55 14.01 14.20 4.4M
2023-01-16 13.92 14.24 13.92 14.15 3.7M
2023-01-13 14.04 14.38 13.91 14.02 3.4M
2023-01-12 13.96 14.38 13.91 14.10 5.1M
2023-01-11 14.20 14.33 13.92 13.97 4.0M
2023-01-10 14.36 14.39 14.08 14.20 2.8M
2023-01-09 14.19 14.59 14.14 14.27 6.3M
2023-01-06 13.97 14.40 13.94 14.14 5.5M
2023-01-05 13.62 14.05 13.62 13.97 4.5M
2023-01-04 14.00 14.08 13.50 13.67 5.2M
2023-01-03 13.32 14.15 13.27 14.02 6.3M