Anhui Heli

600761
🏛️ china →
22.13
Last Update: 2025-09-29
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 18.25 18.36 17.97 18.21 7.6M
2023-12-28 18.20 18.42 17.99 18.25 10.1M
2023-12-27 17.71 18.39 17.69 18.28 11.9M
2023-12-26 17.44 18.11 17.32 17.83 14.8M
2023-12-25 16.22 17.67 16.22 17.50 16.8M
2023-12-22 16.17 16.49 16.06 16.26 7.7M
2023-12-21 15.81 16.24 15.44 16.16 8.8M
2023-12-20 15.90 15.99 15.71 15.86 6.4M
2023-12-19 15.47 15.95 15.47 15.85 5.6M
2023-12-18 15.80 15.90 15.48 15.54 8.0M
2023-12-15 16.25 16.66 15.79 15.86 15.2M
2023-12-14 15.70 16.00 15.67 15.73 6.2M
2023-12-13 15.67 15.97 15.49 15.61 4.8M
2023-12-12 15.80 15.88 15.55 15.67 4.4M
2023-12-11 15.36 15.88 15.29 15.81 6.8M
2023-12-08 15.80 15.89 15.39 15.39 9.3M
2023-12-07 15.88 15.90 15.60 15.81 7.4M
2023-12-06 15.89 16.39 15.88 15.88 7.6M
2023-12-05 16.04 16.10 15.90 15.90 3.5M
2023-12-04 16.25 16.36 15.98 16.15 5.8M
2023-12-01 16.28 16.36 16.09 16.27 5.8M
2023-11-30 16.44 16.55 16.08 16.28 5.6M
2023-11-29 16.61 16.77 16.48 16.51 5.1M
2023-11-28 16.69 16.75 16.38 16.70 4.3M
2023-11-27 16.46 16.74 16.38 16.69 6.4M
2023-11-24 16.69 16.71 16.36 16.47 4.5M
2023-11-23 16.36 16.77 16.23 16.75 5.4M
2023-11-22 16.50 16.62 16.31 16.31 5.1M
2023-11-21 17.09 17.16 16.46 16.53 11.2M
2023-11-20 16.92 17.11 16.69 17.09 5.7M
2023-11-17 16.73 17.00 16.63 16.91 5.1M
2023-11-16 17.08 17.15 16.70 16.71 5.6M
2023-11-15 16.70 17.18 16.63 17.17 10.8M
2023-11-14 16.34 16.75 16.27 16.63 7.1M
2023-11-13 16.46 16.50 16.11 16.40 9.4M
2023-11-10 16.66 16.69 16.37 16.44 6.0M
2023-11-09 16.81 16.81 16.59 16.76 5.5M
2023-11-08 16.98 17.01 16.72 16.78 6.5M
2023-11-07 17.15 17.22 16.93 16.98 6.0M
2023-11-06 17.32 17.45 16.71 17.19 14.0M
2023-11-03 16.53 17.56 16.25 17.33 20.4M
2023-11-02 16.32 16.62 16.23 16.31 6.8M
2023-11-01 16.63 16.64 16.15 16.36 11.3M
2023-10-31 16.87 17.10 16.59 16.70 8.7M
2023-10-30 16.96 17.06 16.60 16.97 7.8M
2023-10-27 16.74 17.16 16.71 17.00 7.8M
2023-10-26 16.51 16.98 16.36 16.86 9.1M
2023-10-25 16.95 17.18 16.46 16.60 13.6M
2023-10-24 17.87 17.98 16.44 16.54 20.5M
2023-10-23 18.14 18.30 17.68 17.79 4.4M
2023-10-20 18.37 18.59 18.00 18.13 5.0M
2023-10-19 18.67 18.73 18.35 18.43 4.2M
2023-10-18 19.20 19.29 18.61 18.66 4.8M
2023-10-17 18.96 19.30 18.81 19.22 4.0M
2023-10-16 18.99 19.00 18.73 18.96 5.2M
2023-10-13 19.10 19.33 18.86 18.98 5.3M
2023-10-12 19.45 19.59 19.15 19.23 4.7M
2023-10-11 19.23 20.05 19.23 19.45 8.9M
2023-10-10 19.70 20.10 19.31 19.42 9.5M
2023-10-09 19.82 19.83 19.39 19.70 11.0M
2023-09-28 21.25 21.25 19.21 19.82 30.5M
2023-09-27 20.75 21.69 20.75 21.34 8.1M
2023-09-26 19.88 20.80 19.81 20.68 7.0M
2023-09-25 19.79 20.24 19.68 20.00 5.4M
2023-09-22 20.01 20.04 19.60 19.79 6.7M
2023-09-21 19.77 20.15 19.76 19.77 5.7M
2023-09-20 20.17 20.27 19.75 19.78 5.8M
2023-09-19 19.81 20.29 19.80 19.99 4.0M
2023-09-18 20.10 20.15 19.87 19.97 3.8M
2023-09-15 20.39 20.58 19.96 20.26 4.9M
2023-09-14 20.12 20.22 19.82 20.00 4.3M
2023-09-13 20.38 20.50 20.00 20.20 3.6M
2023-09-12 20.66 20.68 20.35 20.39 5.2M
2023-09-11 20.38 20.90 20.31 20.70 5.6M
2023-09-08 20.30 20.57 20.08 20.44 4.0M
2023-09-07 20.41 20.75 20.14 20.25 6.3M
2023-09-06 20.54 20.63 20.27 20.53 6.0M
2023-09-05 20.53 20.59 20.11 20.54 9.0M
2023-09-04 20.04 20.76 19.60 20.58 13.3M
2023-09-01 20.03 20.40 19.90 19.95 5.7M
2023-08-31 19.88 20.43 19.88 19.92 5.3M
2023-08-30 19.95 20.40 19.85 19.99 6.0M
2023-08-29 19.55 20.20 19.28 19.97 8.3M
2023-08-28 20.07 20.27 19.21 19.58 7.9M
2023-08-25 19.59 19.88 19.20 19.36 4.0M
2023-08-24 19.57 19.92 19.42 19.70 7.9M
2023-08-23 20.25 20.25 19.56 19.57 7.1M
2023-08-22 19.88 20.23 19.69 20.20 7.1M
2023-08-21 20.08 20.47 19.91 19.94 7.4M
2023-08-18 20.58 20.98 19.81 20.21 9.4M
2023-08-17 20.51 20.89 20.29 20.80 7.0M
2023-08-16 20.75 20.80 20.32 20.53 7.5M
2023-08-15 21.08 21.33 20.56 20.75 6.5M
2023-08-14 20.66 21.01 20.31 20.93 9.8M
2023-08-11 20.93 21.17 20.69 20.77 5.4M
2023-08-10 21.11 21.20 20.75 20.86 7.3M
2023-08-09 21.48 21.60 20.95 21.06 12.2M
2023-08-08 22.00 22.78 21.47 21.72 9.1M
2023-08-07 21.86 22.92 21.86 22.28 9.8M
2023-08-04 22.10 22.39 21.75 21.86 5.6M
2023-08-03 22.22 22.33 21.70 22.20 5.7M
2023-08-02 21.63 22.75 21.46 22.21 7.5M
2023-08-01 21.78 21.96 21.39 21.61 4.9M
2023-07-31 21.36 21.87 21.36 21.72 6.6M
2023-07-28 21.28 21.64 21.16 21.36 5.7M
2023-07-27 21.68 21.79 21.06 21.43 7.4M
2023-07-26 22.12 22.18 21.41 21.67 5.7M
2023-07-25 21.65 22.62 21.61 22.14 11.2M
2023-07-24 21.33 21.62 21.20 21.45 6.9M
2023-07-21 21.55 21.85 21.40 21.51 7.2M
2023-07-20 22.21 22.38 21.55 21.64 5.9M
2023-07-19 21.86 22.26 21.86 22.20 4.3M
2023-07-18 21.96 22.10 21.70 21.98 5.3M
2023-07-17 21.84 22.60 21.58 22.08 11.2M
2023-07-14 21.53 22.12 21.44 21.85 8.2M
2023-07-13 21.55 21.79 21.00 21.29 10.1M
2023-07-12 21.39 22.17 21.35 21.55 9.2M
2023-07-11 21.30 21.75 21.18 21.50 7.9M
2023-07-10 21.28 21.55 20.91 21.38 9.8M
2023-07-07 20.75 21.60 20.55 21.22 9.7M
2023-07-06 21.15 21.38 20.70 20.81 10.1M
2023-07-05 20.90 21.39 20.71 20.87 19.4M
2023-07-04 22.06 22.59 20.46 20.94 30.1M
2023-07-03 19.95 21.78 19.64 21.30 22.2M
2023-06-30 19.10 20.11 18.81 19.93 11.1M
2023-06-29 18.80 19.50 18.60 19.21 8.3M
2023-06-28 18.88 19.05 18.39 18.87 4.5M
2023-06-27 18.44 19.04 18.40 18.85 4.8M
2023-06-26 18.19 19.00 18.19 18.50 5.3M
2023-06-21 18.72 18.98 18.45 18.50 4.3M
2023-06-20 18.18 19.00 18.18 18.73 6.5M
2023-06-19 18.38 18.98 18.33 18.35 8.5M
2023-06-16 18.23 18.72 18.19 18.58 9.9M
2023-06-15 17.75 18.99 17.75 18.78 10.5M
2023-06-14 17.70 17.98 17.50 17.77 4.3M
2023-06-13 17.70 17.98 17.45 17.70 5.7M
2023-06-12 16.40 17.88 16.34 17.69 9.8M
2023-06-09 16.62 16.86 16.40 16.49 3.9M
2023-06-08 16.45 16.75 16.34 16.64 4.4M
2023-06-07 16.91 17.09 16.51 16.54 5.4M
2023-06-06 16.80 17.43 16.56 17.05 8.9M
2023-06-05 17.04 17.16 16.75 16.93 5.1M
2023-06-02 17.12 17.36 16.83 17.09 7.5M
2023-06-01 17.57 17.90 16.99 17.05 7.8M
2023-05-31 17.38 17.85 17.26 17.65 7.3M
2023-05-30 17.26 17.48 16.93 17.43 5.6M
2023-05-29 17.30 17.59 17.20 17.26 3.6M
2023-05-26 17.05 17.50 16.93 17.35 3.9M
2023-05-25 17.30 17.30 16.83 17.16 3.7M
2023-05-24 17.17 17.29 16.93 17.15 4.3M
2023-05-23 17.45 17.73 17.16 17.28 5.6M
2023-05-22 17.00 17.58 16.81 17.38 10.2M
2023-05-19 16.66 17.25 16.61 17.02 8.7M
2023-05-18 16.88 16.88 16.50 16.70 5.4M
2023-05-17 16.36 17.02 16.36 16.71 6.5M
2023-05-16 16.59 16.65 16.30 16.51 8.6M
2023-05-15 16.55 16.75 16.03 16.57 10.5M
2023-05-12 16.70 16.88 16.45 16.55 6.6M
2023-05-11 17.15 17.36 16.79 16.80 5.5M
2023-05-10 16.79 17.24 16.53 17.13 12.0M
2023-05-09 17.34 17.35 16.62 16.69 14.2M
2023-05-08 17.60 17.99 17.32 17.42 11.4M
2023-05-05 18.56 18.62 17.48 17.60 20.4M
2023-05-04 19.25 19.49 18.35 18.52 20.4M
2023-04-28 19.98 20.21 19.33 19.73 8.3M
2023-04-27 19.95 20.27 19.83 20.19 4.9M
2023-04-26 19.40 20.18 19.30 20.00 6.6M
2023-04-25 19.55 19.95 19.30 19.53 5.6M
2023-04-24 20.50 20.59 19.38 19.55 9.0M
2023-04-21 20.50 21.36 20.07 20.53 12.5M
2023-04-20 19.88 20.55 19.44 20.35 12.0M
2023-04-19 19.52 20.20 19.37 19.71 9.0M
2023-04-18 19.26 19.63 19.02 19.52 5.0M
2023-04-17 18.85 19.54 18.75 19.28 8.2M
2023-04-14 18.78 19.18 18.64 18.94 6.0M
2023-04-13 19.13 19.20 18.47 18.69 8.5M
2023-04-12 19.30 19.82 19.07 19.26 8.0M
2023-04-11 19.26 19.45 18.96 19.37 8.3M
2023-04-10 18.85 19.77 18.33 19.26 14.6M
2023-04-07 18.40 19.05 18.22 18.75 8.4M
2023-04-06 18.13 18.67 17.88 18.40 10.8M
2023-04-04 19.22 19.27 17.77 18.13 21.2M
2023-04-03 18.10 19.62 18.08 19.32 19.1M
2023-03-31 18.35 19.07 17.81 17.96 16.9M
2023-03-30 18.84 18.92 18.18 18.50 12.9M
2023-03-29 19.95 19.96 17.91 18.15 32.6M
2023-03-28 18.71 20.05 18.70 19.90 17.5M
2023-03-27 18.16 19.17 18.00 18.98 12.0M
2023-03-24 18.39 18.76 18.11 18.16 7.7M
2023-03-23 18.24 18.65 17.77 18.50 10.0M
2023-03-22 17.90 18.44 17.85 18.28 9.6M
2023-03-21 17.76 18.20 17.52 17.77 7.4M
2023-03-20 17.90 18.17 17.55 17.64 12.4M
2023-03-17 18.46 18.60 18.02 18.06 5.9M
2023-03-16 18.37 18.83 18.04 18.22 10.4M
2023-03-15 18.69 18.69 18.29 18.48 7.5M
2023-03-14 19.00 19.00 18.05 18.49 15.4M
2023-03-13 18.62 19.15 18.32 19.00 10.7M
2023-03-10 19.28 19.33 18.58 18.63 12.6M
2023-03-09 19.10 19.59 19.08 19.31 6.4M
2023-03-08 18.96 19.70 18.90 19.17 10.8M
2023-03-07 19.34 19.43 18.94 18.97 8.9M
2023-03-06 19.13 19.48 19.01 19.25 12.1M
2023-03-03 19.05 19.26 18.65 18.99 10.0M
2023-03-02 19.15 19.35 18.77 18.99 9.7M
2023-03-01 19.28 19.47 18.93 19.20 11.8M
2023-02-28 19.42 19.54 19.08 19.26 10.9M
2023-02-27 19.49 19.75 19.18 19.42 12.6M
2023-02-24 19.70 19.86 19.56 19.70 10.6M
2023-02-23 20.45 20.50 19.30 19.69 22.2M
2023-02-22 20.28 20.86 20.05 20.55 14.2M
2023-02-21 20.04 20.62 19.53 20.25 18.4M
2023-02-20 18.34 20.08 18.34 19.95 19.8M
2023-02-17 17.88 18.88 17.80 18.55 12.8M
2023-02-16 18.22 18.50 17.95 17.96 8.5M
2023-02-15 18.28 18.36 17.89 18.22 10.0M
2023-02-14 17.88 18.38 17.53 18.28 15.3M
2023-02-13 16.66 18.13 16.58 18.02 19.3M
2023-02-10 16.13 16.76 16.11 16.65 12.1M
2023-02-09 16.18 16.65 16.10 16.23 7.7M
2023-02-08 16.28 16.42 15.90 16.29 10.3M
2023-02-07 16.06 16.28 16.01 16.18 10.4M
2023-02-06 16.47 16.48 15.94 16.09 9.0M
2023-02-03 16.31 16.66 16.23 16.48 15.0M
2023-02-02 15.98 16.59 15.95 16.25 14.8M
2023-02-01 16.05 16.09 15.67 15.95 16.0M
2023-01-31 15.23 16.29 14.85 15.84 25.3M
2023-01-30 14.64 14.97 14.59 14.82 8.0M
2023-01-20 14.60 14.72 14.46 14.50 4.3M
2023-01-19 14.62 14.75 14.44 14.56 3.7M
2023-01-18 14.81 14.81 14.39 14.58 6.9M
2023-01-17 14.53 14.84 14.42 14.71 6.3M
2023-01-16 14.40 14.87 14.37 14.40 8.7M
2023-01-13 14.32 14.42 14.09 14.39 7.7M
2023-01-12 14.31 14.42 14.05 14.32 7.8M
2023-01-11 14.00 14.47 13.96 14.23 10.0M
2023-01-10 13.88 14.29 13.69 13.98 9.5M
2023-01-09 13.90 14.30 13.78 13.85 12.7M
2023-01-06 14.02 14.15 13.86 13.90 8.2M
2023-01-05 13.95 14.33 13.95 14.07 6.5M
2023-01-04 13.99 14.25 13.87 14.05 9.0M
2023-01-03 13.22 14.20 13.10 13.82 7.6M