Zhewen Interactive

600986
🏛️ china →
8.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.42 8.53 8.42 8.49 4,607.9K
09:35 8.50 8.56 8.48 8.52 3,553.9K
09:40 8.51 8.54 8.50 8.51 1,745.3K
09:45 8.52 8.52 8.46 8.46 1,358.2K
09:50 8.46 8.49 8.46 8.48 1,087.7K
09:55 8.48 8.53 8.47 8.51 1,438.1K
10:00 8.51 8.57 8.51 8.57 2,378.3K
10:05 8.57 8.58 8.53 8.58 2,388.9K
10:10 8.57 8.58 8.56 8.58 1,311.6K
10:15 8.58 8.58 8.54 8.56 981.1K
10:20 8.55 8.57 8.54 8.55 703.1K
10:25 8.55 8.56 8.53 8.56 590.8K
10:30 8.56 8.56 8.54 8.56 377.0K
10:35 8.55 8.56 8.53 8.54 590.8K
10:40 8.54 8.55 8.52 8.53 854.6K
10:45 8.53 8.53 8.51 8.52 408.9K
10:50 8.52 8.55 8.52 8.52 933.8K
10:55 8.52 8.53 8.50 8.51 500.3K
11:00 8.50 8.53 8.50 8.52 448.4K
11:05 8.51 8.52 8.49 8.49 414.3K
11:10 8.49 8.50 8.48 8.49 772.2K
11:15 8.50 8.51 8.48 8.50 471.2K
11:20 8.50 8.50 8.47 8.48 372.4K
11:25 8.48 8.51 8.48 8.50 308.1K
13:00 8.49 8.52 8.48 8.49 613.1K
13:05 8.48 8.50 8.47 8.47 941.2K
13:10 8.47 8.48 8.45 8.45 889.5K
13:15 8.45 8.48 8.45 8.47 518.9K
13:20 8.46 8.50 8.45 8.49 607.0K
13:25 8.49 8.49 8.47 8.48 194.9K
13:30 8.48 8.49 8.45 8.47 787.9K
13:35 8.47 8.48 8.47 8.48 388.2K
13:40 8.48 8.49 8.48 8.49 423.9K
13:45 8.49 8.49 8.47 8.48 376.0K
13:50 8.47 8.48 8.46 8.47 343.8K
13:55 8.47 8.47 8.46 8.47 216.3K
14:00 8.47 8.49 8.47 8.47 709.3K
14:05 8.47 8.48 8.46 8.47 492.9K
14:10 8.46 8.48 8.46 8.48 529.3K
14:15 8.49 8.50 8.48 8.50 596.8K
14:20 8.50 8.51 8.49 8.49 443.1K
14:25 8.49 8.51 8.49 8.51 464.6K
14:30 8.51 8.51 8.49 8.51 677.5K
14:35 8.50 8.51 8.49 8.49 496.2K
14:40 8.49 8.49 8.48 8.48 429.1K
14:45 8.49 8.49 8.47 8.47 637.6K
14:50 8.47 8.48 8.47 8.48 1,049.7K
14:55 8.47 8.48 8.46 8.47 449.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8.25 8.25 8.07 8.17 37.4M
2025-09-26 8.46 8.47 8.22 8.26 42.3M
2025-09-25 8.39 8.58 8.39 8.47 42.2M
2025-09-24 8.21 8.48 8.15 8.45 42.4M
2025-09-23 8.58 8.65 8.12 8.30 66.5M
2025-09-22 8.64 8.70 8.45 8.59 53.1M
2025-09-19 8.50 8.75 8.44 8.64 63.1M
2025-09-18 8.66 8.77 8.40 8.49 69.8M
2025-09-17 8.74 8.74 8.57 8.67 37.5M
2025-09-16 8.72 8.76 8.62 8.74 40.8M
2025-09-15 8.67 8.76 8.63 8.69 35.0M
2025-09-12 8.75 8.89 8.66 8.69 53.9M
2025-09-11 8.69 8.75 8.47 8.73 64.9M
2025-09-10 8.38 9.05 8.37 8.74 100.1M
2025-09-09 8.64 8.67 8.36 8.38 50.5M
2025-09-08 8.52 8.68 8.44 8.64 54.9M
2025-09-05 8.39 8.58 8.16 8.56 60.1M
2025-09-04 8.55 8.59 8.19 8.34 63.0M
2025-09-03 8.82 8.91 8.53 8.56 52.7M
2025-09-02 9.25 9.30 8.70 8.82 93.3M
2025-09-01 9.61 9.65 9.25 9.30 86.5M
2025-08-29 9.84 9.87 9.54 9.60 59.8M
2025-08-28 9.82 9.97 9.57 9.84 87.4M
2025-08-27 10.24 10.38 9.90 9.90 112.3M
2025-08-26 9.80 10.62 9.77 10.14 121.9M
2025-08-25 9.97 10.11 9.76 9.91 116.5M
2025-08-22 9.50 9.79 9.44 9.79 93.6M
2025-08-21 9.65 9.72 9.36 9.45 65.4M
2025-08-20 9.62 9.75 9.50 9.66 67.8M
2025-08-19 9.95 9.95 9.61 9.68 89.5M
2025-08-18 9.79 9.97 9.69 9.90 119.3M
2025-08-15 9.74 9.96 9.60 9.79 119.4M
2025-08-14 9.28 9.82 9.25 9.72 167.9M
2025-08-13 8.91 9.58 8.90 9.30 160.1M
2025-08-12 8.81 8.93 8.74 8.89 52.3M
2025-08-11 8.67 8.90 8.64 8.84 59.5M
2025-08-08 8.88 8.88 8.63 8.67 57.6M
2025-08-07 8.89 9.04 8.86 8.88 67.4M
2025-08-06 8.79 8.92 8.68 8.89 65.4M
2025-08-05 8.75 8.88 8.71 8.80 56.8M
2025-08-04 8.67 8.83 8.58 8.76 61.3M
2025-08-01 8.60 8.75 8.50 8.75 74.6M
2025-07-31 8.60 8.76 8.53 8.57 58.3M
2025-07-30 8.76 8.76 8.52 8.62 55.7M
2025-07-29 8.60 8.85 8.43 8.77 82.3M
2025-07-28 8.80 8.88 8.55 8.63 56.7M
2025-07-25 8.60 8.85 8.55 8.74 84.2M
2025-07-24 8.46 8.71 8.42 8.57 57.9M
2025-07-23 8.40 8.76 8.31 8.48 74.7M
2025-07-22 8.43 8.47 8.29 8.40 51.1M
2025-07-21 8.52 8.54 8.43 8.48 46.4M
2025-07-18 8.66 8.66 8.48 8.52 48.8M
2025-07-17 8.48 8.65 8.39 8.60 70.5M
2025-07-16 8.44 8.71 8.40 8.47 85.4M
2025-07-15 8.31 8.45 8.26 8.39 71.5M
2025-07-14 8.66 8.67 8.34 8.39 89.0M
2025-07-11 8.53 8.98 8.43 8.74 157.4M
2025-07-10 8.28 8.50 8.28 8.39 71.3M
2025-07-09 8.39 8.45 8.29 8.32 55.6M
2025-07-08 8.32 8.40 8.20 8.38 79.0M
2025-07-07 8.00 8.41 7.95 8.31 88.7M
2025-07-04 8.00 8.09 7.95 8.00 32.8M
2025-07-03 7.96 8.07 7.95 8.00 22.8M
2025-07-02 8.13 8.13 7.94 7.96 44.7M
2025-07-01 8.19 8.43 8.11 8.17 55.6M
2025-06-30 8.08 8.19 8.08 8.17 36.3M
2025-06-27 8.09 8.17 8.04 8.08 37.6M
2025-06-26 8.12 8.24 7.99 8.10 56.0M
2025-06-25 7.98 8.15 7.91 8.12 60.1M
2025-06-24 7.73 7.97 7.73 7.95 37.5M
2025-06-23 7.51 7.75 7.51 7.72 28.0M
2025-06-20 7.76 7.81 7.60 7.63 34.5M
2025-06-19 7.89 7.95 7.73 7.76 43.0M
2025-06-18 7.98 8.01 7.84 7.91 36.6M
2025-06-17 8.13 8.15 7.96 8.00 37.0M
2025-06-16 7.90 8.15 7.88 8.13 39.0M
2025-06-13 8.40 8.41 8.04 8.06 75.8M
2025-06-12 8.42 8.63 8.37 8.47 46.0M
2025-06-11 8.50 8.56 8.41 8.48 38.8M
2025-06-10 8.70 8.71 8.35 8.49 63.9M
2025-06-09 8.57 8.75 8.55 8.70 68.2M
2025-06-06 8.68 8.74 8.45 8.53 61.4M
2025-06-05 8.40 8.80 8.39 8.64 89.6M
2025-06-04 8.49 8.54 8.40 8.41 56.9M
2025-06-03 8.44 8.64 8.40 8.46 58.6M
2025-05-30 8.90 8.90 8.52 8.57 91.5M
2025-05-29 8.58 9.13 8.48 8.91 152.7M
2025-05-28 8.57 8.88 8.57 8.65 114.7M
2025-05-27 8.42 8.73 8.18 8.53 107.3M
2025-05-26 8.34 8.48 8.27 8.43 63.5M
2025-05-23 8.53 8.58 8.26 8.26 63.4M
2025-05-22 8.60 8.79 8.52 8.56 75.9M
2025-05-21 8.85 8.90 8.66 8.68 158.3M
2025-05-20 8.20 8.98 8.08 8.98 153.0M
2025-05-19 8.18 8.22 8.04 8.16 31.0M
2025-05-16 8.05 8.25 8.05 8.18 32.8M
2025-05-15 8.40 8.42 8.10 8.16 49.9M
2025-05-14 8.40 8.48 8.30 8.40 51.0M
2025-05-13 8.46 8.50 8.36 8.40 59.4M
2025-05-12 8.40 8.44 8.27 8.37 64.7M
2025-05-09 8.56 8.58 8.28 8.30 93.9M
2025-05-08 8.42 8.70 8.39 8.65 143.7M
2025-05-07 8.40 8.60 8.28 8.41 127.4M
2025-05-06 8.33 8.47 8.19 8.40 197.3M
2025-04-30 7.66 8.02 7.66 8.02 112.5M
2025-04-29 7.03 7.37 7.03 7.29 47.0M
2025-04-28 7.29 7.35 7.17 7.20 37.6M
2025-04-25 7.32 7.39 7.22 7.28 38.5M
2025-04-24 7.48 7.58 7.21 7.26 63.3M
2025-04-23 7.42 7.88 7.42 7.52 102.3M
2025-04-22 7.55 7.58 7.32 7.37 47.1M
2025-04-21 7.33 7.55 7.21 7.55 52.8M
2025-04-18 7.24 7.33 7.18 7.28 35.7M
2025-04-17 7.31 7.45 7.25 7.26 43.6M
2025-04-16 7.53 7.53 7.22 7.31 58.5M
2025-04-15 7.54 7.70 7.48 7.58 69.3M
2025-04-14 7.58 7.68 7.51 7.53 67.9M
2025-04-11 7.35 7.71 7.31 7.54 73.0M
2025-04-10 7.48 7.68 7.33 7.43 89.8M
2025-04-09 6.81 7.36 6.33 7.24 114.6M
2025-04-08 7.20 7.40 6.80 7.02 136.3M
2025-04-07 7.55 7.79 7.55 7.55 30.1M
2025-04-03 8.33 8.63 8.26 8.39 55.6M
2025-04-02 8.44 8.70 8.44 8.51 45.2M
2025-04-01 8.88 8.94 8.54 8.55 75.6M
2025-03-31 8.71 8.96 8.40 8.92 100.4M
2025-03-28 8.90 9.11 8.70 8.71 78.6M
2025-03-27 8.85 9.10 8.75 8.95 108.5M
2025-03-26 8.40 8.87 8.40 8.75 103.6M
2025-03-25 9.09 9.24 8.35 8.44 173.8M
2025-03-24 10.06 10.08 9.26 9.26 196.8M
2025-03-21 10.00 10.49 9.92 10.29 232.5M
2025-03-20 9.80 10.39 9.56 10.23 252.4M
2025-03-19 9.73 10.44 9.60 9.85 198.1M
2025-03-18 9.64 9.95 9.47 9.80 142.6M
2025-03-17 9.45 9.76 9.32 9.55 100.2M
2025-03-14 9.35 9.56 9.06 9.40 117.9M
2025-03-13 9.82 9.99 9.33 9.46 162.1M
2025-03-12 9.70 10.37 9.61 10.00 265.1M
2025-03-11 9.11 9.53 9.05 9.49 147.4M
2025-03-10 9.41 9.90 9.31 9.37 180.4M
2025-03-07 10.26 10.49 9.65 9.79 404.4M
2025-03-06 9.68 9.68 9.68 9.68 76.0M
2025-03-05 8.56 8.86 8.55 8.80 167.2M
2025-03-04 8.20 8.50 8.16 8.43 90.5M
2025-03-03 8.58 8.65 8.21 8.30 98.9M
2025-02-28 8.84 8.93 8.47 8.50 107.0M
2025-02-27 9.00 9.09 8.69 8.89 139.9M
2025-02-26 9.12 9.17 8.86 9.00 159.3M
2025-02-25 8.70 9.37 8.70 9.01 194.4M
2025-02-24 9.50 9.57 8.99 8.99 294.7M
2025-02-21 10.17 10.65 9.57 9.99 392.9M
2025-02-20 10.19 10.59 9.95 10.25 352.3M
2025-02-19 10.89 11.44 10.10 10.66 544.3M
2025-02-18 9.31 10.78 9.01 10.40 534.6M
2025-02-17 9.42 9.80 8.92 9.80 353.5M
2025-02-14 9.89 10.36 8.77 8.91 424.4M
2025-02-13 8.86 9.42 8.61 9.42 158.9M
2025-02-12 7.70 8.56 7.70 8.56 287.3M
2025-02-11 8.40 8.40 7.74 7.78 281.6M
2025-02-10 7.60 8.13 7.35 8.13 287.6M
2025-02-07 7.14 7.51 7.08 7.39 214.3M
2025-02-06 6.91 7.08 6.60 7.03 178.6M
2025-02-05 7.14 7.22 6.81 6.84 226.1M
2025-01-27 6.31 6.76 6.22 6.56 136.0M
2025-01-24 5.86 6.22 5.82 6.16 95.0M
2025-01-23 5.84 6.01 5.81 5.82 55.0M
2025-01-22 5.80 5.85 5.72 5.79 34.2M
2025-01-21 5.90 5.99 5.79 5.85 47.2M
2025-01-20 5.91 5.96 5.79 5.82 43.8M
2025-01-17 5.84 5.89 5.77 5.81 42.9M
2025-01-16 5.93 6.16 5.84 5.91 91.6M
2025-01-15 6.03 6.28 5.94 5.98 113.8M
2025-01-14 5.54 5.76 5.42 5.75 66.9M
2025-01-13 5.27 5.42 5.17 5.37 39.8M
2025-01-10 5.56 5.69 5.38 5.39 51.1M
2025-01-09 5.52 5.69 5.52 5.60 46.6M
2025-01-08 5.53 5.63 5.38 5.59 57.6M
2025-01-07 5.44 5.59 5.44 5.56 47.4M
2025-01-06 5.45 5.48 5.25 5.43 53.7M
2025-01-03 5.94 5.99 5.45 5.50 82.1M
2025-01-02 5.96 6.18 5.85 5.92 67.5M