Zhewen Interactive

600986
🏛️ china →
8.24
Last Update: 2025-09-30
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 5.45 5.57 5.40 5.46 90.9M
2023-12-28 5.53 5.63 5.40 5.47 45.1M
2023-12-27 5.59 5.62 5.48 5.53 29.2M
2023-12-26 5.81 5.88 5.46 5.59 35.0M
2023-12-25 5.96 6.00 5.70 5.83 28.7M
2023-12-22 6.30 6.32 5.91 5.95 46.3M
2023-12-21 6.26 6.32 6.14 6.30 35.6M
2023-12-20 6.66 6.66 6.25 6.35 52.6M
2023-12-19 6.60 6.67 6.53 6.62 28.8M
2023-12-18 6.74 6.79 6.53 6.58 36.4M
2023-12-15 6.81 6.83 6.40 6.70 81.1M
2023-12-14 6.92 6.95 6.73 6.84 51.2M
2023-12-13 6.93 6.99 6.86 6.92 38.8M
2023-12-12 6.90 7.00 6.84 6.95 51.5M
2023-12-11 6.69 6.90 6.69 6.90 51.3M
2023-12-08 6.92 6.92 6.75 6.78 41.7M
2023-12-07 6.94 7.00 6.81 6.95 40.7M
2023-12-06 6.73 6.95 6.70 6.93 44.3M
2023-12-05 6.90 7.00 6.76 6.83 38.1M
2023-12-04 6.89 7.15 6.89 6.96 66.6M
2023-12-01 6.69 6.91 6.65 6.88 56.2M
2023-11-30 6.74 6.78 6.58 6.69 38.9M
2023-11-29 6.72 6.80 6.65 6.74 32.2M
2023-11-28 6.70 6.87 6.60 6.75 42.8M
2023-11-27 6.76 6.81 6.66 6.71 61.9M
2023-11-24 7.02 7.12 6.75 6.77 79.6M
2023-11-23 6.99 7.10 6.88 7.02 123.0M
2023-11-22 7.01 7.31 7.01 7.11 115.1M
2023-11-21 6.88 7.26 6.77 7.08 149.9M
2023-11-20 6.95 7.07 6.82 6.88 105.2M
2023-11-17 6.75 6.94 6.64 6.91 144.3M
2023-11-16 6.76 7.03 6.62 6.76 199.6M
2023-11-15 6.24 6.71 6.22 6.71 197.5M
2023-11-14 5.94 6.14 5.90 6.10 60.7M
2023-11-13 5.86 6.01 5.86 5.96 33.5M
2023-11-10 5.88 5.91 5.79 5.86 30.2M
2023-11-09 6.10 6.13 5.89 5.92 55.1M
2023-11-08 5.84 6.12 5.79 6.00 72.8M
2023-11-07 5.89 5.90 5.70 5.82 44.7M
2023-11-06 5.72 5.90 5.66 5.87 73.9M
2023-11-03 5.63 5.66 5.52 5.60 29.1M
2023-11-02 5.60 5.68 5.52 5.59 42.1M
2023-11-01 5.55 5.67 5.49 5.56 37.8M
2023-10-31 5.51 5.64 5.47 5.56 55.3M
2023-10-30 5.02 5.59 5.02 5.46 80.4M
2023-10-27 5.03 5.10 4.99 5.08 21.1M
2023-10-26 4.97 5.09 4.92 5.08 25.4M
2023-10-25 4.94 5.03 4.93 5.01 18.6M
2023-10-24 4.85 4.94 4.80 4.93 22.7M
2023-10-23 4.91 4.91 4.74 4.76 19.1M
2023-10-20 5.02 5.05 4.91 4.92 15.5M
2023-10-19 5.05 5.12 4.99 5.01 15.3M
2023-10-18 5.16 5.16 4.98 5.05 16.6M
2023-10-17 5.17 5.20 5.12 5.17 11.8M
2023-10-16 5.28 5.28 5.14 5.18 22.5M
2023-10-13 5.36 5.40 5.26 5.27 18.9M
2023-10-12 5.42 5.47 5.36 5.38 12.7M
2023-10-11 5.37 5.52 5.32 5.42 18.6M
2023-10-10 5.41 5.45 5.37 5.37 13.0M
2023-10-09 5.46 5.46 5.37 5.40 16.3M
2023-09-28 5.53 5.53 5.45 5.46 16.1M
2023-09-27 5.52 5.55 5.47 5.48 18.0M
2023-09-26 5.51 5.58 5.49 5.53 16.1M
2023-09-25 5.75 5.75 5.51 5.54 26.6M
2023-09-22 5.41 5.61 5.41 5.60 19.7M
2023-09-21 5.38 5.47 5.35 5.45 16.4M
2023-09-20 5.49 5.55 5.38 5.41 16.6M
2023-09-19 5.60 5.62 5.51 5.52 17.5M
2023-09-18 5.57 5.65 5.52 5.63 14.4M
2023-09-15 5.55 5.60 5.53 5.59 15.4M
2023-09-14 5.66 5.66 5.51 5.56 25.6M
2023-09-13 5.77 5.79 5.63 5.66 23.0M
2023-09-12 5.86 5.88 5.77 5.79 23.0M
2023-09-11 5.86 5.94 5.83 5.89 30.8M
2023-09-08 5.88 5.90 5.70 5.78 40.9M
2023-09-07 6.06 6.15 5.93 5.98 45.2M
2023-09-06 5.97 5.99 5.91 5.94 22.2M
2023-09-05 6.03 6.04 5.95 6.00 27.0M
2023-09-04 6.11 6.13 6.00 6.06 42.5M
2023-09-01 5.95 6.21 5.89 6.14 50.7M
2023-08-31 6.00 6.02 5.93 5.95 17.6M
2023-08-30 5.99 6.07 5.92 6.03 30.5M
2023-08-29 5.80 5.99 5.79 5.98 29.8M
2023-08-28 5.96 6.05 5.76 5.76 25.4M
2023-08-25 5.83 5.85 5.64 5.67 23.9M
2023-08-24 5.90 5.95 5.80 5.83 23.9M
2023-08-23 5.77 5.98 5.70 5.84 48.3M
2023-08-22 5.58 5.73 5.55 5.72 28.6M
2023-08-21 5.59 5.73 5.53 5.54 21.7M
2023-08-18 5.87 5.91 5.62 5.62 30.3M
2023-08-17 5.88 5.92 5.77 5.91 14.5M
2023-08-16 5.96 5.99 5.88 5.88 23.2M
2023-08-15 6.04 6.07 5.93 5.99 16.4M
2023-08-14 5.95 6.09 5.89 6.08 21.3M
2023-08-11 6.08 6.11 5.95 5.96 18.2M
2023-08-10 6.04 6.12 6.02 6.07 16.6M
2023-08-09 6.16 6.20 6.03 6.05 27.5M
2023-08-08 6.10 6.21 6.09 6.17 27.9M
2023-08-07 6.08 6.16 6.06 6.13 26.2M
2023-08-04 5.91 6.12 5.91 6.09 45.6M
2023-08-03 5.94 5.97 5.89 5.91 17.2M
2023-08-02 5.99 6.00 5.93 5.96 17.5M
2023-08-01 6.08 6.08 5.99 6.01 24.4M
2023-07-31 6.00 6.12 5.94 6.08 33.3M
2023-07-28 5.92 6.00 5.85 5.97 26.5M
2023-07-27 6.01 6.07 5.96 5.96 27.2M
2023-07-26 6.14 6.15 6.00 6.03 37.4M
2023-07-25 6.03 6.21 6.00 6.16 40.6M
2023-07-24 5.99 6.09 5.96 5.99 20.3M
2023-07-21 6.10 6.10 5.98 6.01 29.3M
2023-07-20 6.06 6.21 6.02 6.10 37.3M
2023-07-19 6.04 6.09 6.00 6.05 20.3M
2023-07-18 6.09 6.13 6.00 6.01 27.6M
2023-07-17 6.18 6.24 6.07 6.10 29.7M
2023-07-14 6.20 6.31 6.19 6.24 40.2M
2023-07-13 6.03 6.23 5.94 6.18 48.5M
2023-07-12 6.22 6.28 5.96 5.98 46.3M
2023-07-11 6.19 6.29 6.13 6.25 32.8M
2023-07-10 6.14 6.24 6.10 6.22 30.7M
2023-07-07 6.12 6.24 6.04 6.12 38.4M
2023-07-06 6.12 6.23 6.08 6.09 27.3M
2023-07-05 6.20 6.26 6.11 6.13 21.5M
2023-07-04 6.22 6.29 6.15 6.20 38.1M
2023-07-03 6.43 6.49 6.17 6.29 42.3M
2023-06-30 6.25 6.43 6.15 6.40 39.8M
2023-06-29 6.15 6.32 6.15 6.23 31.2M
2023-06-28 6.36 6.36 6.00 6.19 53.2M
2023-06-27 6.28 6.48 6.21 6.40 46.0M
2023-06-26 6.73 6.86 6.18 6.23 75.8M
2023-06-21 7.15 7.19 6.83 6.84 53.7M
2023-06-20 7.27 7.34 7.15 7.16 42.5M
2023-06-19 7.34 7.35 7.16 7.28 54.0M
2023-06-16 7.16 7.42 7.08 7.31 60.1M
2023-06-15 7.34 7.43 7.15 7.18 48.3M
2023-06-14 7.34 7.45 7.22 7.32 51.6M
2023-06-13 7.21 7.45 7.16 7.38 62.2M
2023-06-12 7.08 7.36 7.06 7.23 65.7M
2023-06-09 6.85 7.12 6.75 7.08 59.1M
2023-06-08 7.02 7.02 6.68 6.82 50.8M
2023-06-07 6.99 7.15 6.86 7.02 54.5M
2023-06-06 7.06 7.25 6.93 6.99 70.8M
2023-06-05 7.00 7.21 6.99 7.10 45.4M
2023-06-02 6.99 7.14 6.94 7.01 55.6M
2023-06-01 6.70 7.01 6.67 6.89 69.5M
2023-05-31 6.65 6.83 6.61 6.74 49.9M
2023-05-30 6.46 6.70 6.34 6.66 53.5M
2023-05-29 6.38 6.79 6.36 6.53 65.8M
2023-05-26 6.14 6.39 6.09 6.38 46.5M
2023-05-25 6.24 6.37 5.93 6.12 56.0M
2023-05-24 6.28 6.42 6.15 6.30 40.8M
2023-05-23 6.44 6.46 6.25 6.28 38.2M
2023-05-22 6.64 6.68 6.35 6.44 50.4M
2023-05-19 6.86 6.89 6.62 6.66 44.9M
2023-05-18 6.70 6.94 6.65 6.88 48.7M
2023-05-17 6.64 6.90 6.53 6.75 63.7M
2023-05-16 7.32 7.34 6.61 6.63 114.6M
2023-05-15 7.57 7.72 7.20 7.33 91.4M
2023-05-12 7.81 8.12 7.49 7.50 123.9M
2023-05-11 7.77 8.20 7.57 7.82 114.8M
2023-05-10 7.54 8.12 7.41 7.72 143.1M
2023-05-09 7.90 8.24 7.50 7.52 156.7M
2023-05-08 7.48 8.00 7.48 7.89 204.0M
2023-05-05 7.50 7.55 7.25 7.27 130.5M
2023-05-04 7.01 7.61 7.01 7.58 163.6M
2023-04-28 6.54 7.27 6.47 7.20 145.6M
2023-04-27 6.83 6.98 6.45 6.63 120.1M
2023-04-26 7.28 7.40 6.67 6.93 190.7M
2023-04-25 6.55 7.15 6.55 7.15 119.3M
2023-04-24 6.37 6.68 6.36 6.50 65.7M
2023-04-21 6.76 6.84 6.33 6.34 63.6M
2023-04-20 6.50 6.87 6.48 6.84 67.2M
2023-04-19 6.46 6.73 6.46 6.53 56.9M
2023-04-18 6.62 6.62 6.39 6.48 51.9M
2023-04-17 6.87 6.88 6.45 6.62 60.1M
2023-04-14 7.18 7.18 6.60 6.85 76.0M
2023-04-13 7.23 7.44 7.02 7.06 106.7M
2023-04-12 6.82 7.37 6.78 7.15 133.4M
2023-04-11 6.32 6.99 6.26 6.86 103.0M
2023-04-10 6.36 6.54 6.30 6.35 56.5M
2023-04-07 6.32 6.48 6.08 6.37 57.0M
2023-04-06 6.45 6.52 6.27 6.30 66.1M
2023-04-04 6.90 7.00 6.59 6.65 73.7M
2023-04-03 6.69 6.94 6.62 6.89 85.7M
2023-03-31 6.38 6.70 6.31 6.65 59.4M
2023-03-30 6.59 6.66 6.40 6.43 46.7M
2023-03-29 6.66 6.71 6.40 6.57 73.5M
2023-03-28 6.72 6.84 6.60 6.64 71.0M
2023-03-27 6.90 6.92 6.71 6.82 65.6M
2023-03-24 6.73 6.95 6.66 6.89 91.1M
2023-03-23 6.74 7.01 6.53 6.70 116.4M
2023-03-22 6.70 6.80 6.55 6.70 126.2M
2023-03-21 6.32 6.62 6.18 6.50 108.4M
2023-03-20 6.24 6.52 6.20 6.25 134.3M
2023-03-17 5.88 6.36 5.85 6.20 122.4M
2023-03-16 5.76 5.96 5.74 5.84 44.0M
2023-03-15 5.86 5.94 5.79 5.80 31.2M
2023-03-14 5.92 5.98 5.81 5.86 46.0M
2023-03-13 5.77 5.90 5.65 5.87 41.1M
2023-03-10 5.84 5.88 5.76 5.80 30.4M
2023-03-09 5.89 5.93 5.79 5.90 35.2M
2023-03-08 5.76 6.03 5.70 5.93 67.7M
2023-03-07 5.78 5.96 5.71 5.73 41.4M
2023-03-06 5.87 5.90 5.77 5.79 22.1M
2023-03-03 5.82 5.90 5.74 5.86 36.0M
2023-03-02 5.67 5.93 5.65 5.85 59.7M
2023-03-01 5.47 5.71 5.46 5.70 46.7M
2023-02-28 5.49 5.51 5.39 5.47 19.3M
2023-02-27 5.47 5.52 5.38 5.40 21.7M
2023-02-24 5.53 5.56 5.47 5.52 19.1M
2023-02-23 5.67 5.68 5.47 5.51 33.7M
2023-02-22 5.67 5.71 5.59 5.65 32.4M
2023-02-21 5.82 5.88 5.68 5.73 47.2M
2023-02-20 5.65 5.84 5.60 5.81 52.6M
2023-02-17 5.76 5.82 5.55 5.62 52.4M
2023-02-16 5.81 5.99 5.65 5.71 90.3M
2023-02-15 5.66 5.81 5.58 5.81 59.4M
2023-02-14 5.72 5.74 5.63 5.64 36.3M
2023-02-13 5.75 5.76 5.64 5.70 43.8M
2023-02-10 5.65 5.88 5.65 5.74 67.6M
2023-02-09 5.56 5.69 5.50 5.69 47.3M
2023-02-08 5.64 5.76 5.57 5.58 50.5M
2023-02-07 5.58 5.76 5.56 5.69 61.7M
2023-02-06 5.63 5.72 5.53 5.66 65.6M
2023-02-03 5.50 5.65 5.47 5.62 62.7M
2023-02-02 5.50 5.62 5.49 5.50 64.4M
2023-02-01 5.37 5.56 5.31 5.53 58.4M
2023-01-31 5.21 5.49 5.16 5.38 50.1M
2023-01-30 5.32 5.33 5.23 5.26 27.5M
2023-01-20 5.18 5.25 5.18 5.23 18.4M
2023-01-19 5.14 5.22 5.11 5.19 19.0M
2023-01-18 5.13 5.20 5.13 5.17 14.7M
2023-01-17 5.20 5.22 5.12 5.14 14.8M
2023-01-16 5.17 5.22 5.13 5.19 22.9M
2023-01-13 5.16 5.23 5.10 5.18 34.2M
2023-01-12 5.03 5.10 5.01 5.07 16.3M
2023-01-11 5.14 5.16 5.01 5.03 20.3M
2023-01-10 5.14 5.17 5.05 5.14 16.1M
2023-01-09 5.16 5.20 5.11 5.12 21.2M
2023-01-06 5.17 5.21 5.11 5.13 26.6M
2023-01-05 5.23 5.27 5.16 5.20 26.9M
2023-01-04 5.30 5.33 5.18 5.23 49.7M
2023-01-03 4.99 5.39 4.97 5.36 60.9M