Aerospace H Tech A

000901
🏛️ china →
16.49
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 9.25 9.36 9.21 9.32 11.6M
2023-12-28 9.22 9.31 9.09 9.27 12.2M
2023-12-27 9.20 9.28 9.14 9.26 5.1M
2023-12-26 9.42 9.42 9.15 9.18 5.9M
2023-12-25 9.45 9.58 9.34 9.41 5.9M
2023-12-22 9.52 9.58 9.41 9.45 5.9M
2023-12-21 9.50 9.54 9.30 9.49 6.8M
2023-12-20 9.70 9.76 9.48 9.49 5.0M
2023-12-19 9.75 9.78 9.62 9.70 5.4M
2023-12-18 9.85 9.90 9.67 9.72 7.9M
2023-12-15 9.97 10.04 9.87 9.91 5.6M
2023-12-14 10.08 10.15 9.97 9.98 5.8M
2023-12-13 10.10 10.18 10.00 10.07 7.4M
2023-12-12 10.07 10.21 10.03 10.12 8.2M
2023-12-11 9.76 10.06 9.70 10.05 11.2M
2023-12-08 10.03 10.06 9.78 9.80 11.1M
2023-12-07 10.08 10.11 9.90 10.03 9.5M
2023-12-06 10.05 10.16 9.99 10.06 9.4M
2023-12-05 10.25 10.27 10.04 10.06 11.9M
2023-12-04 10.20 10.36 10.15 10.27 13.3M
2023-12-01 10.12 10.23 10.06 10.20 13.4M
2023-11-30 10.18 10.21 9.95 10.06 9.3M
2023-11-29 10.31 10.31 10.14 10.19 10.3M
2023-11-28 10.20 10.27 10.12 10.27 12.2M
2023-11-27 10.08 10.25 10.06 10.20 12.1M
2023-11-24 10.25 10.25 10.01 10.05 7.8M
2023-11-23 9.99 10.25 9.98 10.20 9.2M
2023-11-22 10.14 10.16 9.96 9.98 8.3M
2023-11-21 10.26 10.30 10.09 10.13 9.8M
2023-11-20 10.19 10.31 10.17 10.28 10.6M
2023-11-17 10.15 10.23 10.10 10.19 8.9M
2023-11-16 10.16 10.28 10.12 10.13 9.3M
2023-11-15 10.20 10.24 10.10 10.19 11.3M
2023-11-14 10.00 10.21 9.97 10.20 16.7M
2023-11-13 9.82 10.04 9.72 10.01 14.3M
2023-11-10 9.68 9.76 9.65 9.74 6.1M
2023-11-09 9.82 9.83 9.69 9.73 5.7M
2023-11-08 9.84 9.84 9.73 9.79 6.7M
2023-11-07 9.82 9.90 9.76 9.84 7.6M
2023-11-06 9.75 9.81 9.68 9.80 9.0M
2023-11-03 9.54 9.84 9.53 9.75 9.2M
2023-11-02 9.69 9.74 9.53 9.53 6.5M
2023-11-01 9.66 9.78 9.58 9.69 7.5M
2023-10-31 9.78 9.81 9.61 9.68 10.1M
2023-10-30 9.65 9.85 9.62 9.79 12.0M
2023-10-27 9.60 9.76 9.52 9.64 12.1M
2023-10-26 9.26 9.61 9.21 9.59 12.7M
2023-10-25 9.04 9.35 9.04 9.30 12.4M
2023-10-24 9.03 9.12 8.96 9.02 11.4M
2023-10-23 9.18 9.21 8.95 9.02 7.7M
2023-10-20 9.39 9.49 9.15 9.18 8.3M
2023-10-19 9.51 9.68 9.37 9.39 8.8M
2023-10-18 9.72 9.72 9.56 9.59 6.1M
2023-10-17 9.80 9.80 9.57 9.72 7.5M
2023-10-16 9.86 9.93 9.73 9.81 7.5M
2023-10-13 9.99 9.99 9.87 9.88 5.7M
2023-10-12 9.91 9.95 9.81 9.94 6.2M
2023-10-11 9.99 9.99 9.82 9.88 7.6M
2023-10-10 9.85 9.97 9.85 9.97 8.7M
2023-10-09 9.80 9.93 9.78 9.90 10.3M
2023-09-28 9.62 9.83 9.58 9.80 7.4M
2023-09-27 9.61 9.72 9.56 9.61 5.3M
2023-09-26 9.66 9.70 9.57 9.61 4.1M
2023-09-25 9.73 9.83 9.63 9.66 5.2M
2023-09-22 9.54 9.79 9.48 9.78 6.8M
2023-09-21 9.60 9.69 9.51 9.55 4.8M
2023-09-20 9.63 9.71 9.57 9.60 4.7M
2023-09-19 9.88 9.88 9.62 9.63 6.7M
2023-09-18 9.68 9.93 9.66 9.83 9.0M
2023-09-15 9.78 9.82 9.68 9.74 7.0M
2023-09-14 9.84 9.89 9.72 9.78 6.3M
2023-09-13 10.01 10.05 9.78 9.87 8.0M
2023-09-12 9.98 10.09 9.90 10.05 9.3M
2023-09-11 10.00 10.05 9.84 9.97 9.8M
2023-09-08 9.74 10.06 9.72 10.01 11.7M
2023-09-07 9.97 9.97 9.76 9.77 7.6M
2023-09-06 9.76 9.99 9.70 9.98 10.0M
2023-09-05 9.81 9.90 9.77 9.83 6.0M
2023-09-04 9.78 9.86 9.74 9.85 7.2M
2023-09-01 9.66 9.79 9.65 9.75 6.8M
2023-08-31 9.66 9.79 9.64 9.69 7.4M
2023-08-30 9.60 9.79 9.59 9.68 8.5M
2023-08-29 9.30 9.62 9.26 9.60 9.4M
2023-08-28 9.60 9.67 9.26 9.32 11.2M
2023-08-25 9.38 9.39 9.15 9.20 8.6M
2023-08-24 9.41 9.54 9.34 9.43 5.7M
2023-08-23 9.64 9.66 9.40 9.41 5.6M
2023-08-22 9.55 9.66 9.43 9.63 6.0M
2023-08-21 9.71 9.80 9.50 9.52 6.7M
2023-08-18 9.78 9.88 9.68 9.69 6.8M
2023-08-17 9.47 9.84 9.41 9.81 11.4M
2023-08-16 9.61 9.65 9.50 9.50 4.9M
2023-08-15 9.72 9.77 9.54 9.61 5.8M
2023-08-14 9.60 9.71 9.52 9.70 6.3M
2023-08-11 9.88 9.89 9.67 9.68 7.4M
2023-08-10 9.86 9.93 9.85 9.89 4.0M
2023-08-09 10.09 10.11 9.83 9.88 13.3M
2023-08-08 10.10 10.19 10.07 10.11 5.8M
2023-08-07 10.21 10.25 10.10 10.13 7.0M
2023-08-04 10.21 10.30 10.16 10.27 8.7M
2023-08-03 10.21 10.25 10.13 10.20 7.4M
2023-08-02 10.26 10.33 10.19 10.26 7.3M
2023-08-01 10.36 10.39 10.24 10.30 7.2M
2023-07-31 10.33 10.46 10.27 10.36 9.2M
2023-07-28 10.19 10.38 10.04 10.30 10.4M
2023-07-27 10.29 10.43 10.20 10.24 10.6M
2023-07-26 10.52 10.58 10.17 10.21 15.3M
2023-07-25 10.31 10.62 10.28 10.53 14.4M
2023-07-24 10.09 10.37 10.04 10.28 11.2M
2023-07-21 10.22 10.27 10.06 10.09 11.6M
2023-07-20 10.41 10.46 10.23 10.23 14.4M
2023-07-19 10.65 10.66 10.29 10.41 14.9M
2023-07-18 10.48 10.74 10.37 10.64 14.3M
2023-07-17 10.48 10.60 10.40 10.48 10.5M
2023-07-14 10.46 10.77 10.40 10.53 15.4M
2023-07-13 10.55 10.73 10.37 10.53 18.5M
2023-07-12 10.77 11.11 10.55 10.57 28.5M
2023-07-11 10.56 10.83 10.50 10.80 16.4M
2023-07-10 10.55 10.67 10.44 10.49 10.3M
2023-07-07 10.70 10.73 10.50 10.53 12.7M
2023-07-06 10.62 10.88 10.60 10.70 16.0M
2023-07-05 10.84 10.88 10.69 10.69 16.1M
2023-07-04 10.66 10.86 10.62 10.84 22.0M
2023-07-03 10.70 10.79 10.60 10.69 13.8M
2023-06-30 10.67 10.86 10.63 10.70 16.4M
2023-06-29 10.60 10.80 10.56 10.68 16.1M
2023-06-28 10.38 10.75 10.16 10.62 21.1M
2023-06-27 10.29 10.45 10.23 10.42 11.0M
2023-06-26 10.54 10.64 10.25 10.30 18.9M
2023-06-21 10.75 10.84 10.54 10.58 20.2M
2023-06-20 10.53 10.80 10.46 10.72 25.0M
2023-06-19 10.39 10.68 10.36 10.53 22.1M
2023-06-16 10.31 10.59 10.31 10.40 24.9M
2023-06-15 10.15 10.30 10.13 10.20 11.6M
2023-06-14 10.20 10.28 10.13 10.18 13.3M
2023-06-13 10.12 10.30 10.02 10.22 16.9M
2023-06-12 10.05 10.17 10.00 10.10 12.4M
2023-06-09 9.74 10.10 9.71 10.08 20.5M
2023-06-08 9.75 9.76 9.57 9.70 7.8M
2023-06-07 9.84 9.89 9.72 9.75 9.0M
2023-06-06 10.10 10.14 9.83 9.85 14.5M
2023-06-05 10.00 10.34 9.96 10.13 18.6M
2023-06-02 9.95 10.06 9.87 9.98 8.8M
2023-06-01 9.90 10.07 9.76 9.95 11.9M
2023-05-31 9.89 9.99 9.85 9.93 8.9M
2023-05-30 9.85 9.95 9.75 9.90 8.8M
2023-05-29 9.98 10.03 9.80 9.83 10.3M
2023-05-26 9.62 9.90 9.48 9.88 12.4M
2023-05-25 9.56 9.75 9.45 9.60 8.3M
2023-05-24 9.68 9.82 9.56 9.65 7.8M
2023-05-23 9.87 9.92 9.70 9.71 7.3M
2023-05-22 9.95 9.97 9.79 9.89 7.6M
2023-05-19 10.08 10.13 9.93 9.97 10.2M
2023-05-18 9.99 10.13 9.93 10.08 18.4M
2023-05-17 9.62 9.96 9.58 9.92 15.3M
2023-05-16 9.82 9.86 9.60 9.63 7.6M
2023-05-15 9.68 9.84 9.43 9.82 12.4M
2023-05-12 9.86 9.91 9.70 9.71 10.2M
2023-05-11 10.06 10.07 9.80 9.88 13.5M
2023-05-10 9.86 10.25 9.86 10.08 21.7M
2023-05-09 10.02 10.16 9.88 9.89 16.7M
2023-05-08 9.62 10.09 9.62 10.01 21.0M
2023-05-05 9.67 9.80 9.50 9.65 10.0M
2023-05-04 9.62 9.76 9.60 9.76 11.3M
2023-04-28 9.48 9.76 9.47 9.70 10.4M
2023-04-27 9.36 9.57 9.31 9.54 9.6M
2023-04-26 9.29 9.48 9.26 9.39 7.4M
2023-04-25 9.50 9.57 9.16 9.34 12.3M
2023-04-24 9.74 9.74 9.44 9.50 11.0M
2023-04-21 9.60 9.95 9.60 9.64 21.2M
2023-04-20 9.71 9.74 9.53 9.63 11.0M
2023-04-19 9.71 9.83 9.67 9.70 11.0M
2023-04-18 9.92 9.97 9.67 9.75 19.6M
2023-04-17 10.13 10.16 9.90 9.99 18.5M
2023-04-14 10.22 10.39 10.10 10.15 16.6M
2023-04-13 9.93 10.75 9.91 10.31 41.2M
2023-04-12 10.00 10.14 9.96 10.12 13.3M
2023-04-11 10.10 10.14 9.82 10.00 18.3M
2023-04-10 10.34 10.34 10.04 10.09 15.3M
2023-04-07 10.27 10.37 10.22 10.30 14.0M
2023-04-06 10.62 10.63 10.20 10.29 27.1M
2023-04-04 10.75 10.84 10.56 10.64 32.4M
2023-04-03 9.95 10.93 9.92 10.67 53.7M
2023-03-31 10.04 10.05 9.85 9.94 15.2M
2023-03-30 10.20 10.20 9.91 10.02 17.5M
2023-03-29 10.33 10.40 10.13 10.23 16.6M
2023-03-28 10.27 10.58 10.26 10.35 22.8M
2023-03-27 10.46 10.48 10.15 10.29 21.5M
2023-03-24 10.43 10.60 10.37 10.49 21.3M
2023-03-23 10.26 10.47 10.25 10.45 18.5M
2023-03-22 10.42 10.50 10.25 10.34 22.8M
2023-03-21 10.21 10.56 10.16 10.48 33.8M
2023-03-20 10.32 10.33 9.93 9.97 23.6M
2023-03-17 10.19 10.35 10.13 10.27 16.2M
2023-03-16 10.27 10.32 10.02 10.05 17.8M
2023-03-15 10.41 10.48 10.29 10.35 20.1M
2023-03-14 10.26 10.61 10.12 10.49 38.5M
2023-03-13 10.12 10.33 10.12 10.28 16.6M
2023-03-10 10.36 10.48 10.20 10.23 21.5M
2023-03-09 10.51 10.53 10.28 10.43 19.0M
2023-03-08 10.23 10.52 10.22 10.48 26.6M
2023-03-07 10.75 10.78 10.23 10.25 39.7M
2023-03-06 10.78 11.04 10.63 10.85 41.2M
2023-03-03 10.58 10.78 10.58 10.66 28.8M
2023-03-02 10.75 10.89 10.54 10.57 39.3M
2023-03-01 10.87 10.91 10.56 10.83 44.2M
2023-02-28 10.99 11.08 10.69 10.90 53.0M
2023-02-27 10.56 11.46 10.50 11.25 83.4M
2023-02-24 10.06 10.88 9.92 10.59 77.5M
2023-02-23 10.05 10.35 9.90 10.10 50.5M
2023-02-22 9.86 10.30 9.81 10.08 45.4M
2023-02-21 9.66 10.02 9.63 9.96 41.5M
2023-02-20 9.64 9.70 9.45 9.67 22.1M
2023-02-17 9.58 9.84 9.47 9.67 26.4M
2023-02-16 9.81 9.96 9.43 9.50 31.3M
2023-02-15 9.68 10.03 9.62 9.89 35.0M
2023-02-14 9.73 9.98 9.60 9.68 24.8M
2023-02-13 9.45 9.88 9.43 9.75 32.5M
2023-02-10 9.49 9.55 9.40 9.45 13.4M
2023-02-09 9.31 9.54 9.31 9.53 18.8M
2023-02-08 9.51 9.51 9.34 9.37 18.8M
2023-02-07 9.55 9.64 9.42 9.49 27.7M
2023-02-06 9.46 9.61 9.43 9.49 18.0M
2023-02-03 9.44 9.52 9.38 9.47 18.8M
2023-02-02 9.77 9.77 9.40 9.40 30.4M
2023-02-01 9.46 10.00 9.43 9.81 42.1M
2023-01-31 9.40 9.55 9.36 9.46 22.5M
2023-01-30 9.21 9.79 9.12 9.50 56.2M
2023-01-20 9.00 9.20 8.97 9.05 28.8M
2023-01-19 8.63 9.06 8.63 8.99 26.1M
2023-01-18 8.57 8.74 8.53 8.70 11.0M
2023-01-17 8.54 8.65 8.49 8.57 10.1M
2023-01-16 8.37 8.85 8.36 8.56 16.0M
2023-01-13 8.20 8.47 8.18 8.34 9.1M
2023-01-12 8.44 8.47 8.18 8.21 7.9M
2023-01-11 8.20 8.22 8.07 8.09 5.3M
2023-01-10 8.32 8.32 8.17 8.21 4.1M
2023-01-09 8.31 8.34 8.24 8.29 4.2M
2023-01-06 8.30 8.35 8.26 8.31 4.5M
2023-01-05 8.36 8.36 8.28 8.33 4.3M
2023-01-04 8.28 8.35 8.28 8.34 4.7M
2023-01-03 8.15 8.33 8.13 8.30 6.0M