Chongqing Qianli Tech

601777
🏛️ china →
12.43
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
2021-12-31 6.27 6.32 6.18 6.19 11.1M
2021-12-30 6.29 6.36 6.24 6.26 11.7M
2021-12-29 6.33 6.34 6.21 6.26 10.0M
2021-12-28 6.16 6.38 6.11 6.33 14.0M
2021-12-27 6.24 6.25 6.12 6.12 12.0M
2021-12-24 6.36 6.39 6.12 6.23 16.8M
2021-12-23 6.40 6.43 6.33 6.36 10.2M
2021-12-22 6.45 6.49 6.40 6.43 10.0M
2021-12-21 6.32 6.45 6.32 6.42 13.2M
2021-12-20 6.41 6.46 6.26 6.36 17.0M
2021-12-17 6.58 6.59 6.38 6.40 24.1M
2021-12-16 6.54 6.64 6.49 6.59 22.4M
2021-12-15 6.93 6.93 6.54 6.59 48.6M
2021-12-14 7.00 7.33 6.89 6.93 47.7M
2021-12-13 7.10 7.10 6.91 6.99 25.6M
2021-12-10 7.23 7.43 6.91 7.01 35.7M
2021-12-09 6.93 7.29 6.74 7.29 51.5M
2021-12-08 6.88 6.93 6.75 6.84 17.0M
2021-12-07 6.87 7.26 6.82 6.83 27.3M
2021-12-06 7.18 7.21 6.86 6.86 28.4M
2021-12-03 7.25 7.32 7.10 7.18 17.4M
2021-12-02 7.10 7.37 7.06 7.29 28.0M
2021-12-01 7.05 7.18 7.03 7.11 15.8M
2021-11-30 7.15 7.22 7.03 7.13 19.5M
2021-11-29 7.35 7.35 7.06 7.11 24.0M
2021-11-26 7.39 7.45 7.24 7.35 21.2M
2021-11-25 7.33 7.50 7.18 7.28 26.8M
2021-11-24 7.67 7.82 7.30 7.33 35.8M
2021-11-23 7.52 7.60 7.39 7.53 21.6M
2021-11-22 7.17 7.63 7.15 7.52 34.8M
2021-11-19 7.20 7.24 7.08 7.17 20.6M
2021-11-18 6.96 7.30 6.90 7.20 40.8M
2021-11-17 6.49 6.95 6.48 6.95 39.3M
2021-11-16 6.76 6.80 6.48 6.50 21.0M
2021-11-15 6.89 6.97 6.68 6.75 19.8M
2021-11-12 6.87 6.89 6.70 6.87 17.3M
2021-11-11 6.81 6.96 6.74 6.81 21.5M
2021-11-10 6.67 6.89 6.60 6.81 27.8M
2021-11-09 6.65 6.75 6.46 6.65 19.8M
2021-11-08 6.76 6.86 6.59 6.64 19.2M
2021-11-05 6.68 6.96 6.60 6.77 26.4M
2021-11-04 6.26 6.99 6.26 6.76 44.4M
2021-11-03 6.49 6.49 6.27 6.35 15.4M
2021-11-02 6.44 6.66 6.25 6.40 26.1M
2021-11-01 6.29 6.49 6.19 6.41 25.5M
2021-10-29 6.16 6.28 6.03 6.26 19.5M
2021-10-28 6.13 6.19 5.95 6.05 14.8M
2021-10-27 6.23 6.39 6.10 6.19 16.9M
2021-10-26 6.29 6.45 6.24 6.28 24.1M
2021-10-25 6.07 6.36 5.92 6.23 24.2M
2021-10-22 6.21 6.25 6.00 6.09 25.7M
2021-10-21 6.32 6.36 6.14 6.21 24.9M
2021-10-20 6.36 6.44 6.27 6.33 18.4M
2021-10-19 6.41 6.52 6.30 6.36 17.3M
2021-10-18 6.41 6.51 6.33 6.42 20.4M
2021-10-15 6.43 6.58 6.33 6.41 13.2M
2021-10-14 6.63 6.65 6.40 6.43 16.1M
2021-10-13 6.38 6.68 6.30 6.62 22.9M
2021-10-12 6.78 6.78 6.28 6.39 35.6M
2021-10-11 7.03 7.15 6.66 6.75 31.8M
2021-10-08 7.39 7.49 7.00 7.05 25.9M
2021-09-30 7.09 7.34 7.05 7.22 24.0M
2021-09-29 7.52 7.59 7.09 7.10 34.5M
2021-09-28 7.61 7.75 7.27 7.57 33.8M
2021-09-27 7.74 8.03 7.61 7.66 40.2M
2021-09-24 7.51 8.04 7.50 7.68 49.1M
2021-09-23 7.13 7.43 7.03 7.40 36.0M
2021-09-22 6.83 7.15 6.78 7.10 26.2M
2021-09-17 7.03 7.13 6.60 6.92 37.4M
2021-09-16 7.18 7.44 7.03 7.03 33.1M
2021-09-15 6.99 7.21 6.89 7.15 25.3M
2021-09-14 7.20 7.24 6.94 6.99 31.2M
2021-09-13 7.16 7.32 6.92 7.25 30.3M
2021-09-10 7.31 7.40 7.12 7.22 24.8M
2021-09-09 7.31 7.32 7.07 7.26 31.5M
2021-09-08 7.33 7.43 7.22 7.30 23.0M
2021-09-07 7.17 7.48 7.14 7.33 41.9M
2021-09-06 7.09 7.23 6.90 7.19 38.8M
2021-09-03 7.11 7.25 6.81 7.00 39.5M
2021-09-02 7.15 7.26 6.88 7.09 46.4M
2021-09-01 6.98 7.42 6.90 7.19 63.5M
2021-08-31 6.97 7.18 6.78 6.99 80.4M
2021-08-30 6.25 6.85 6.25 6.85 70.5M
2021-08-27 6.10 6.37 6.06 6.23 39.2M
2021-08-26 6.16 6.39 6.07 6.09 30.7M
2021-08-25 6.08 6.24 6.00 6.19 33.6M
2021-08-24 6.13 6.18 6.03 6.05 24.2M
2021-08-23 6.08 6.34 5.99 6.12 43.7M
2021-08-20 5.68 6.18 5.64 6.10 57.0M
2021-08-19 5.53 5.83 5.43 5.69 39.1M
2021-08-18 5.59 5.64 5.44 5.57 35.9M
2021-08-17 6.00 6.14 5.60 5.64 53.2M
2021-08-16 6.25 6.44 5.79 5.89 88.7M
2021-08-13 5.85 6.48 5.82 6.30 86.7M
2021-08-12 5.80 5.95 5.67 5.89 35.9M
2021-08-11 5.64 5.74 5.57 5.74 29.5M
2021-08-10 5.58 5.70 5.50 5.65 30.0M
2021-08-09 5.60 5.80 5.50 5.55 33.4M
2021-08-06 5.32 5.65 5.30 5.59 42.9M
2021-08-05 5.20 5.37 5.19 5.29 24.2M
2021-08-04 5.02 5.36 4.97 5.23 26.8M
2021-08-03 4.83 5.30 4.82 5.08 28.0M
2021-08-02 4.71 4.90 4.68 4.87 15.5M
2021-07-30 4.75 4.75 4.61 4.67 8.6M
2021-07-29 4.79 4.80 4.66 4.75 8.8M
2021-07-28 4.88 4.91 4.51 4.71 12.1M
2021-07-27 4.97 5.05 4.87 4.88 10.9M
2021-07-26 5.09 5.11 4.89 4.98 12.2M
2021-07-23 5.07 5.20 4.97 5.09 18.2M
2021-07-22 4.77 5.12 4.77 5.05 21.4M
2021-07-21 4.76 4.93 4.75 4.81 12.5M
2021-07-20 4.79 4.82 4.70 4.77 7.9M
2021-07-19 4.90 4.91 4.78 4.79 9.7M
2021-07-16 4.99 5.00 4.90 4.92 6.5M
2021-07-15 4.97 4.99 4.89 4.99 9.5M
2021-07-14 5.05 5.07 4.96 4.97 8.7M
2021-07-13 5.05 5.09 5.00 5.06 9.2M
2021-07-12 4.95 5.15 4.90 5.11 14.8M
2021-07-09 4.97 5.01 4.88 4.93 10.4M
2021-07-08 5.07 5.09 4.96 4.97 11.3M
2021-07-07 5.00 5.10 4.96 5.06 8.8M
2021-07-06 5.06 5.09 4.97 5.03 10.1M
2021-07-05 5.16 5.16 5.04 5.06 11.4M
2021-07-02 5.14 5.20 5.04 5.11 9.3M
2021-07-01 5.21 5.28 5.17 5.18 8.0M
2021-06-30 5.26 5.31 5.23 5.24 6.9M
2021-06-29 5.43 5.43 5.27 5.29 10.9M
2021-06-28 5.31 5.46 5.20 5.43 17.1M
2021-06-25 5.42 5.57 5.32 5.34 16.3M
2021-06-24 5.34 5.43 5.30 5.32 11.2M
2021-06-23 5.28 5.45 5.26 5.40 17.5M
2021-06-22 5.28 5.28 5.20 5.25 8.5M
2021-06-21 5.25 5.26 5.17 5.22 8.8M
2021-06-18 5.12 5.28 5.04 5.24 12.9M
2021-06-17 5.14 5.19 5.10 5.13 6.8M
2021-06-16 5.29 5.33 5.12 5.13 11.1M
2021-06-15 5.30 5.41 5.28 5.29 7.4M
2021-06-11 5.37 5.38 5.26 5.28 8.5M
2021-06-10 5.30 5.44 5.25 5.36 12.2M
2021-06-09 5.37 5.40 5.27 5.30 9.6M
2021-06-08 5.25 5.44 5.22 5.40 13.6M
2021-06-07 5.31 5.34 5.20 5.21 12.9M
2021-06-04 5.39 5.42 5.31 5.34 10.2M
2021-06-03 5.49 5.50 5.40 5.41 11.7M
2021-06-02 5.47 5.55 5.42 5.49 11.6M
2021-06-01 5.46 5.52 5.44 5.45 11.8M
2021-05-31 5.57 5.58 5.48 5.50 12.4M
2021-05-28 5.51 5.57 5.41 5.57 13.4M
2021-05-27 5.55 5.59 5.46 5.49 15.2M
2021-05-26 5.53 5.60 5.49 5.55 14.4M
2021-05-25 5.63 5.63 5.53 5.56 14.1M
2021-05-24 5.67 5.69 5.56 5.63 10.0M
2021-05-21 5.70 5.71 5.54 5.64 16.9M
2021-05-20 5.82 5.83 5.63 5.65 25.9M
2021-05-19 5.83 5.94 5.78 5.87 31.3M
2021-05-18 5.85 5.98 5.75 5.80 28.6M
2021-05-17 5.80 5.97 5.71 5.90 27.7M
2021-05-14 5.71 5.78 5.65 5.69 14.1M
2021-05-13 5.65 5.82 5.64 5.67 15.9M
2021-05-12 5.48 5.90 5.45 5.72 23.3M
2021-05-11 5.56 5.61 5.47 5.49 13.3M
2021-05-10 5.64 5.73 5.54 5.59 14.6M
2021-05-07 5.44 5.68 5.40 5.66 16.9M
2021-05-06 5.50 5.56 5.39 5.44 14.9M
2021-04-30 5.50 5.64 5.46 5.58 13.6M
2021-04-29 5.85 5.88 5.55 5.56 28.2M
2021-04-28 5.73 5.98 5.69 5.77 24.9M
2021-04-27 5.68 6.10 5.68 5.89 34.4M
2021-04-26 5.99 6.30 5.60 5.66 63.7M
2021-04-22 5.80 6.00 5.80 5.96 23.5M
2021-04-21 5.80 5.86 5.67 5.81 15.1M
2021-04-20 5.69 5.88 5.66 5.85 20.4M
2021-04-19 5.57 5.72 5.51 5.66 15.2M
2021-04-16 5.54 5.61 5.47 5.55 7.0M
2021-04-15 5.36 5.59 5.33 5.55 9.6M
2021-04-14 5.39 5.42 5.32 5.37 6.6M
2021-04-13 5.42 5.43 5.32 5.37 8.5M
2021-04-12 5.68 5.80 5.42 5.45 18.6M
2021-04-09 5.53 5.68 5.50 5.60 12.4M
2021-04-08 5.49 5.54 5.39 5.53 8.7M
2021-04-07 5.53 5.57 5.41 5.43 8.2M
2021-04-06 5.40 5.53 5.40 5.52 8.3M
2021-04-02 5.40 5.42 5.35 5.39 5.8M
2021-04-01 5.29 5.43 5.24 5.36 7.7M
2021-03-31 5.11 5.34 5.06 5.29 8.3M
2021-03-30 5.10 5.17 5.09 5.12 6.4M
2021-03-29 5.19 5.23 5.11 5.11 6.6M
2021-03-26 5.16 5.23 5.15 5.19 5.7M
2021-03-25 5.14 5.35 5.04 5.18 10.8M
2021-03-24 5.32 5.33 5.14 5.14 11.0M
2021-03-23 5.38 5.39 5.31 5.32 7.9M
2021-03-22 5.35 5.41 5.32 5.38 4.9M
2021-03-19 5.35 5.45 5.30 5.33 7.5M
2021-03-18 5.40 5.45 5.35 5.37 5.9M
2021-03-17 5.37 5.42 5.31 5.37 5.8M
2021-03-16 5.44 5.44 5.31 5.37 5.9M
2021-03-15 5.56 5.57 5.41 5.45 6.7M
2021-03-12 5.40 5.65 5.36 5.56 8.2M
2021-03-11 5.39 5.42 5.34 5.40 5.5M
2021-03-10 5.43 5.47 5.35 5.38 7.1M
2021-03-09 5.57 5.62 5.34 5.40 14.2M
2021-03-08 5.82 5.84 5.57 5.61 16.1M
2021-03-05 5.66 5.84 5.63 5.80 13.2M
2021-03-04 5.90 5.95 5.61 5.74 31.5M
2021-03-02 5.63 5.90 5.59 5.90 25.5M
2021-03-01 5.60 5.72 5.56 5.62 14.4M
2021-02-26 5.55 5.63 5.42 5.63 18.3M
2021-02-25 5.59 5.65 5.35 5.36 14.5M
2021-02-24 5.63 5.70 5.49 5.55 12.6M
2021-02-23 5.62 5.73 5.54 5.62 14.5M
2021-02-22 5.43 5.66 5.38 5.61 18.2M
2021-02-19 5.42 5.42 5.36 5.39 7.9M
2021-02-18 5.39 5.45 5.36 5.42 11.3M
2021-02-10 5.44 5.44 5.36 5.41 8.1M
2021-02-09 5.40 5.49 5.35 5.38 10.7M
2021-02-08 5.35 5.42 5.28 5.30 8.3M
2021-02-05 5.27 5.52 5.24 5.41 17.5M
2021-02-04 5.28 5.28 5.05 5.26 13.4M
2021-02-03 5.34 5.43 5.14 5.21 13.4M
2021-02-02 5.37 5.46 5.31 5.38 10.2M
2021-02-01 5.55 5.57 5.26 5.42 16.6M
2021-01-29 5.73 5.81 5.41 5.41 26.0M
2021-01-28 5.72 5.94 5.66 5.69 24.1M
2021-01-27 5.66 5.88 5.55 5.81 33.0M
2021-01-26 5.41 5.66 5.31 5.66 34.2M
2021-01-25 5.40 5.50 5.22 5.39 22.7M
2021-01-22 5.15 5.38 5.13 5.38 23.3M
2021-01-21 5.12 5.18 5.10 5.12 10.1M
2021-01-20 5.10 5.14 5.04 5.12 9.1M
2021-01-19 5.05 5.17 5.02 5.04 8.9M
2021-01-18 5.02 5.20 5.00 5.09 10.6M
2021-01-15 5.07 5.15 4.96 5.10 14.8M
2021-01-14 4.77 5.00 4.76 5.00 12.8M
2021-01-13 4.90 4.90 4.74 4.76 15.6M
2021-01-12 5.11 5.22 4.93 4.96 39.5M
2021-01-11 4.97 4.97 4.80 4.97 21.4M
2021-01-08 4.73 4.73 4.73 4.73 1.4M
2021-01-07 4.40 4.50 4.37 4.50 5.8M
2021-01-06 4.52 4.53 4.29 4.29 19.0M
2021-01-05 4.75 4.75 4.50 4.52 15.5M
2021-01-04 4.73 4.88 4.69 4.73 12.4M