Zhejiang Xiantong

603239
🏛️ china →
22.23
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 16.51 17.90 16.36 17.50 10.2M
2021-12-30 16.90 16.90 16.55 16.55 1.9M
2021-12-29 16.83 17.10 16.58 16.66 5.0M
2021-12-28 16.32 16.91 16.10 16.80 6.2M
2021-12-27 15.38 16.58 15.06 16.34 8.4M
2021-12-24 15.81 15.98 15.20 15.60 3.2M
2021-12-23 15.96 15.99 15.51 15.82 2.4M
2021-12-22 15.46 15.70 15.31 15.64 2.2M
2021-12-21 15.71 15.84 15.49 15.49 2.3M
2021-12-20 15.91 16.08 15.66 15.76 2.1M
2021-12-17 15.80 16.10 15.48 16.05 3.1M
2021-12-16 15.95 16.06 15.81 15.85 1.7M
2021-12-15 16.02 16.13 15.71 16.02 2.4M
2021-12-14 16.17 16.30 15.95 16.02 1.6M
2021-12-13 16.24 16.47 16.02 16.18 2.0M
2021-12-10 16.07 16.35 15.85 16.23 2.6M
2021-12-09 16.10 16.10 15.88 16.06 1.0M
2021-12-08 16.00 16.18 15.85 16.09 1.4M
2021-12-07 16.52 16.55 15.77 15.83 3.0M
2021-12-06 16.49 16.91 16.20 16.50 3.7M
2021-12-03 16.56 16.70 16.24 16.46 3.2M
2021-12-02 16.59 16.75 16.45 16.55 2.6M
2021-12-01 16.70 16.80 16.47 16.65 2.4M
2021-11-30 16.93 16.98 16.58 16.62 4.2M
2021-11-29 17.05 17.30 16.75 16.84 3.9M
2021-11-26 17.00 17.64 16.91 17.46 5.3M
2021-11-25 16.88 17.10 16.85 16.91 1.5M
2021-11-24 17.06 17.08 16.68 17.00 3.4M
2021-11-23 17.14 17.35 16.88 17.00 2.7M
2021-11-22 17.02 17.36 16.70 17.14 5.0M
2021-11-19 16.60 17.10 16.43 17.03 4.0M
2021-11-18 16.83 16.95 16.48 16.69 3.5M
2021-11-17 16.98 16.98 16.60 16.91 3.7M
2021-11-16 16.80 17.07 16.23 17.04 5.6M
2021-11-15 17.08 17.46 16.61 16.83 4.9M
2021-11-12 17.29 17.54 16.80 17.02 6.8M
2021-11-11 17.82 18.15 17.25 17.29 6.7M
2021-11-10 18.01 18.57 17.28 17.72 20.6M
2021-11-09 16.25 17.10 16.02 16.88 12.3M
2021-11-08 15.80 16.44 15.58 16.24 7.2M
2021-11-05 16.28 16.47 15.90 15.91 4.4M
2021-11-04 16.35 16.70 16.01 16.42 8.1M
2021-11-03 16.08 16.50 15.60 16.40 4.9M
2021-11-02 16.98 17.06 15.30 16.35 14.3M
2021-11-01 15.43 16.34 15.42 16.33 7.0M
2021-10-29 15.18 15.61 15.00 15.43 4.6M
2021-10-28 15.38 15.55 15.03 15.07 1.6M
2021-10-27 15.94 15.94 15.26 15.55 3.2M
2021-10-26 15.36 15.87 15.30 15.80 5.8M
2021-10-25 14.96 15.39 14.64 15.32 4.2M
2021-10-22 14.83 15.04 14.61 14.97 2.6M
2021-10-21 15.38 15.39 14.85 14.96 3.4M
2021-10-20 15.21 15.42 15.00 15.24 2.7M
2021-10-19 15.23 15.60 15.22 15.27 2.5M
2021-10-18 14.50 15.53 14.41 15.31 6.6M
2021-10-15 14.80 14.80 14.30 14.60 3.1M
2021-10-14 14.91 15.16 14.67 14.82 2.6M
2021-10-13 14.39 14.90 14.20 14.86 3.3M
2021-10-12 14.36 14.44 14.00 14.39 2.9M
2021-10-11 14.21 14.29 14.13 14.28 0.8M
2021-10-08 14.40 14.50 14.18 14.27 1.2M
2021-09-30 13.69 14.37 13.63 14.30 3.2M
2021-09-29 14.22 14.26 13.68 13.69 1.7M
2021-09-28 14.14 14.28 13.93 14.22 2.6M
2021-09-27 14.09 14.40 13.70 14.18 3.2M
2021-09-24 13.56 14.19 13.45 14.09 3.6M
2021-09-23 13.66 13.74 13.35 13.54 3.6M
2021-09-22 13.88 13.94 13.48 13.55 1.9M
2021-09-17 13.58 13.85 13.35 13.80 2.5M
2021-09-16 13.74 14.02 13.55 13.56 1.6M
2021-09-15 14.26 14.26 13.80 13.88 2.8M
2021-09-14 14.60 14.61 14.09 14.15 2.8M
2021-09-13 14.10 14.59 14.08 14.55 3.1M
2021-09-10 14.38 14.42 13.88 14.01 4.1M
2021-09-09 14.78 14.78 14.36 14.36 2.2M
2021-09-08 14.65 14.88 14.50 14.62 1.9M
2021-09-07 14.86 14.93 14.62 14.65 3.3M
2021-09-06 14.91 15.00 14.60 14.95 3.6M
2021-09-03 14.86 15.06 14.72 14.90 4.5M
2021-09-02 14.87 14.90 14.39 14.70 3.6M
2021-09-01 14.41 15.08 14.21 14.89 6.2M
2021-08-31 14.12 14.98 14.01 14.57 6.1M
2021-08-30 13.85 14.20 13.71 14.12 3.8M
2021-08-27 14.00 14.09 13.50 13.89 2.6M
2021-08-26 13.90 14.09 13.63 13.80 1.5M
2021-08-25 13.84 14.03 13.80 14.00 1.9M
2021-08-24 14.09 14.14 13.86 13.96 1.5M
2021-08-23 14.00 14.12 13.89 13.99 1.7M
2021-08-20 13.98 14.07 13.60 14.03 1.9M
2021-08-19 13.79 14.25 13.62 13.86 2.6M
2021-08-18 13.73 13.80 13.46 13.80 1.1M
2021-08-17 13.90 14.10 13.55 13.73 2.2M
2021-08-16 13.80 14.19 13.73 13.97 1.9M
2021-08-13 13.85 13.99 13.51 13.71 1.8M
2021-08-12 13.93 14.10 13.80 13.98 1.1M
2021-08-11 14.03 14.12 13.88 13.92 1.3M
2021-08-10 14.17 14.17 13.91 14.03 1.2M
2021-08-09 14.14 14.21 13.85 14.07 1.7M
2021-08-06 14.47 14.49 14.10 14.11 1.6M
2021-08-05 14.42 14.52 13.91 14.47 1.8M
2021-08-04 14.60 14.74 14.40 14.42 1.4M
2021-08-03 14.78 14.82 14.45 14.64 2.1M
2021-08-02 14.38 14.60 14.13 14.60 2.5M
2021-07-30 14.01 14.52 13.20 14.39 2.3M
2021-07-29 14.47 14.58 13.98 14.09 2.5M
2021-07-28 14.60 14.90 14.15 14.25 2.3M
2021-07-27 15.69 15.69 14.70 14.90 4.6M
2021-07-26 18.46 18.48 15.96 15.96 7.1M
2021-07-23 17.31 18.18 17.31 17.73 3.0M
2021-07-22 16.99 17.39 16.93 17.26 2.2M
2021-07-21 16.88 17.25 16.79 17.00 1.5M
2021-07-20 16.54 17.13 16.38 16.93 1.7M
2021-07-19 16.62 16.74 16.45 16.58 0.8M
2021-07-16 16.49 16.83 16.40 16.62 1.1M
2021-07-15 16.79 16.85 16.38 16.57 1.4M
2021-07-14 16.78 16.93 16.57 16.78 1.1M
2021-07-13 16.88 16.97 16.47 16.87 2.0M
2021-07-12 16.99 16.99 16.61 16.83 1.5M
2021-07-09 16.89 17.04 16.71 16.87 1.3M
2021-07-08 17.20 17.35 16.80 16.80 1.7M
2021-07-07 16.91 17.64 16.91 17.18 2.9M
2021-07-06 16.82 17.05 16.56 16.88 2.5M
2021-07-05 17.06 17.09 16.65 17.02 2.2M
2021-07-02 16.97 17.20 16.63 17.00 2.2M
2021-07-01 16.44 17.30 16.44 16.98 2.7M
2021-06-30 16.42 16.52 16.33 16.44 1.3M
2021-06-29 16.66 16.75 16.29 16.44 1.6M
2021-06-28 16.80 16.81 16.32 16.62 2.2M
2021-06-25 16.78 16.95 16.50 16.85 2.2M
2021-06-24 17.30 17.30 16.80 16.81 2.7M
2021-06-23 16.80 17.47 16.68 17.31 4.6M
2021-06-22 17.61 17.61 16.66 16.80 5.2M
2021-06-21 16.18 17.66 16.18 17.65 7.3M
2021-06-18 15.40 16.19 15.40 16.05 1.5M
2021-06-17 15.76 15.82 15.50 15.58 0.8M
2021-06-16 16.05 16.12 15.69 15.80 1.3M
2021-06-15 15.74 16.11 15.64 15.99 1.1M
2021-06-11 16.02 16.11 15.69 15.74 0.8M
2021-06-10 15.88 16.15 15.88 15.94 0.6M
2021-06-09 16.05 16.15 15.75 15.99 0.9M
2021-06-08 15.88 16.09 15.86 15.99 0.9M
2021-06-07 15.64 16.05 15.51 15.89 0.5M
2021-06-04 15.60 15.76 15.57 15.64 0.5M
2021-06-03 15.71 15.88 15.56 15.70 0.8M
2021-06-02 16.17 16.20 15.78 15.78 0.9M
2021-06-01 16.01 16.17 16.01 16.13 0.7M
2021-05-31 16.04 16.24 16.02 16.12 0.6M
2021-05-28 16.03 16.29 16.01 16.11 0.7M
2021-05-27 15.89 16.31 15.86 16.08 1.2M
2021-05-26 15.90 15.92 15.79 15.89 0.8M
2021-05-25 15.78 15.96 15.78 15.92 0.4M
2021-05-24 15.93 16.05 15.78 15.88 0.7M
2021-05-21 15.70 15.94 15.70 15.87 0.3M
2021-05-20 15.30 15.99 15.30 15.83 0.8M
2021-05-19 16.03 16.03 15.60 15.78 0.9M
2021-05-18 16.08 16.08 15.83 15.89 0.5M
2021-05-17 15.86 16.05 15.50 15.82 0.6M
2021-05-14 15.69 15.88 15.51 15.86 0.7M
2021-05-13 15.89 16.05 15.57 15.67 0.9M
2021-05-12 15.87 16.02 15.75 15.89 0.4M
2021-05-11 15.98 16.05 15.77 15.88 0.4M
2021-05-10 15.90 16.21 15.69 15.98 0.6M
2021-05-07 16.13 16.18 15.85 15.90 0.6M
2021-05-06 15.58 16.22 15.58 16.11 0.6M
2021-04-30 15.97 16.16 15.70 15.85 0.7M
2021-04-29 16.12 16.26 16.04 16.07 0.5M
2021-04-28 16.45 16.47 16.00 16.18 0.8M
2021-04-27 15.87 16.50 15.61 16.43 1.3M
2021-04-26 16.20 16.20 15.78 15.85 1.0M
2021-04-23 16.29 16.29 16.00 16.12 0.8M
2021-04-22 16.11 16.37 16.04 16.22 1.0M
2021-04-21 16.50 16.50 16.14 16.19 0.7M
2021-04-20 16.70 16.70 16.28 16.41 1.2M
2021-04-19 16.62 16.82 16.45 16.55 1.3M
2021-04-16 16.84 16.85 16.60 16.62 0.8M
2021-04-15 16.95 16.95 16.30 16.65 1.3M
2021-04-14 16.92 16.96 16.67 16.72 0.7M
2021-04-13 16.68 17.16 16.68 16.77 1.0M
2021-04-12 17.80 17.80 16.67 16.68 2.7M
2021-04-09 17.90 18.08 17.78 18.00 1.6M
2021-04-08 17.67 18.09 17.57 17.94 1.8M
2021-04-07 17.70 17.80 17.45 17.67 1.2M
2021-04-06 17.41 17.87 17.31 17.68 1.9M
2021-04-02 16.96 17.23 16.82 17.20 1.0M
2021-04-01 16.80 16.95 16.69 16.84 0.6M
2021-03-31 16.53 16.96 16.53 16.81 0.7M
2021-03-30 16.75 16.81 16.52 16.68 1.2M
2021-03-29 16.31 16.97 16.16 16.70 1.7M
2021-03-26 15.92 16.35 15.92 16.15 1.0M
2021-03-25 15.65 16.19 15.64 16.07 1.0M
2021-03-24 15.63 15.84 15.51 15.68 0.6M
2021-03-23 15.80 15.98 15.58 15.60 0.6M
2021-03-22 15.98 15.98 15.77 15.88 0.5M
2021-03-19 15.80 16.10 15.80 15.82 0.6M
2021-03-18 15.95 16.05 15.70 15.83 0.7M
2021-03-17 15.92 16.10 15.80 15.96 0.5M
2021-03-16 15.71 16.18 15.71 15.91 0.8M
2021-03-15 15.92 16.24 15.79 15.82 0.8M
2021-03-12 15.40 16.25 15.40 16.01 1.6M
2021-03-11 15.64 15.76 15.41 15.54 0.9M
2021-03-10 14.79 16.09 14.65 15.71 1.8M
2021-03-09 15.09 15.36 14.49 14.79 1.2M
2021-03-08 15.67 16.04 15.03 15.06 1.5M
2021-03-05 16.01 16.15 15.70 15.80 1.5M
2021-03-04 16.00 16.38 15.80 16.16 3.1M
2021-03-03 14.49 15.94 14.32 15.94 3.5M
2021-03-02 14.84 14.85 14.46 14.49 0.9M
2021-03-01 15.00 15.00 14.60 14.80 1.2M
2021-02-26 15.06 15.06 14.77 14.80 0.8M
2021-02-25 15.19 15.27 14.91 15.06 1.0M
2021-02-24 15.05 15.21 15.00 15.09 1.1M
2021-02-23 15.23 15.26 15.00 15.05 0.9M
2021-02-22 15.45 15.45 15.10 15.25 2.0M
2021-02-19 15.30 15.45 15.18 15.26 1.0M
2021-02-18 15.36 15.48 15.22 15.30 0.9M
2021-02-10 15.00 15.29 15.00 15.28 0.6M
2021-02-09 14.86 15.33 14.80 15.22 1.1M
2021-02-08 15.95 15.98 15.08 15.15 1.3M
2021-02-05 16.32 16.64 15.73 15.95 1.1M
2021-02-04 16.80 16.80 16.30 16.47 1.0M
2021-02-03 16.69 17.05 16.48 16.71 0.9M
2021-02-02 16.70 16.79 16.15 16.71 1.6M
2021-02-01 17.10 17.10 16.61 16.70 1.2M
2021-01-29 16.95 17.26 16.87 16.93 1.0M
2021-01-28 16.73 17.34 16.73 17.00 1.1M
2021-01-27 17.46 17.46 17.20 17.30 0.8M
2021-01-26 17.34 17.45 17.02 17.39 1.5M
2021-01-25 17.30 17.56 17.10 17.34 1.2M
2021-01-22 17.36 17.50 17.11 17.30 1.9M
2021-01-21 17.46 17.64 17.20 17.34 1.7M
2021-01-20 17.87 17.87 17.42 17.56 1.2M
2021-01-19 17.61 17.95 17.49 17.74 1.6M
2021-01-18 17.84 18.16 17.18 17.77 2.0M
2021-01-15 17.97 18.04 17.75 17.84 1.7M
2021-01-14 17.99 18.22 17.76 18.08 2.1M
2021-01-13 18.18 18.30 17.83 17.98 2.1M
2021-01-12 17.16 18.30 16.97 18.18 4.7M
2021-01-11 17.28 17.45 16.50 17.20 2.9M
2021-01-08 17.25 17.48 17.11 17.28 1.5M
2021-01-07 17.88 17.88 17.21 17.44 1.9M
2021-01-06 17.90 18.15 17.74 17.74 1.8M
2021-01-05 17.81 18.19 17.81 18.04 2.5M
2021-01-04 17.86 18.35 17.76 17.89 2.6M