Citic Helicop A

000099
🏛️ china →
21.88
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
2021-12-31 8.69 8.80 8.65 8.65 13.7M
2021-12-30 8.92 8.95 8.68 8.74 22.3M
2021-12-29 8.38 9.08 8.28 8.98 42.3M
2021-12-28 8.28 8.44 8.19 8.40 13.5M
2021-12-27 8.09 8.31 8.05 8.25 8.1M
2021-12-24 8.20 8.23 8.01 8.05 9.0M
2021-12-23 8.28 8.32 8.18 8.20 7.9M
2021-12-22 8.39 8.42 8.25 8.28 8.7M
2021-12-21 8.01 8.39 8.01 8.37 15.4M
2021-12-20 8.08 8.21 7.99 8.02 9.5M
2021-12-17 8.17 8.21 8.07 8.09 7.2M
2021-12-16 8.07 8.24 8.04 8.21 8.2M
2021-12-15 8.20 8.20 8.00 8.03 10.6M
2021-12-14 8.10 8.33 8.08 8.21 11.2M
2021-12-13 8.22 8.28 8.07 8.10 10.5M
2021-12-10 8.29 8.32 8.17 8.22 8.9M
2021-12-09 8.44 8.45 8.21 8.30 11.6M
2021-12-08 8.45 8.48 8.16 8.38 12.8M
2021-12-07 8.33 8.57 8.10 8.33 15.6M
2021-12-06 8.54 8.58 8.25 8.26 16.8M
2021-12-03 8.32 8.68 8.32 8.53 23.0M
2021-12-02 8.44 8.52 8.29 8.31 12.6M
2021-12-01 8.40 8.59 8.31 8.45 14.0M
2021-11-30 8.43 8.61 8.34 8.40 13.8M
2021-11-29 8.20 8.38 8.17 8.37 13.1M
2021-11-26 8.33 8.68 8.24 8.38 19.9M
2021-11-25 8.30 8.44 8.26 8.33 14.7M
2021-11-24 8.30 8.53 8.28 8.34 18.3M
2021-11-23 8.14 8.49 8.14 8.42 30.4M
2021-11-22 8.14 8.36 8.12 8.18 27.4M
2021-11-19 8.40 8.70 8.17 8.26 65.9M
2021-11-18 7.56 8.32 7.48 8.32 36.7M
2021-11-17 7.48 7.57 7.37 7.56 6.0M
2021-11-16 7.53 7.55 7.42 7.49 6.8M
2021-11-15 7.38 7.57 7.33 7.52 8.6M
2021-11-12 7.30 7.42 7.27 7.37 7.2M
2021-11-11 7.26 7.39 7.24 7.30 5.8M
2021-11-10 7.30 7.32 7.20 7.30 5.2M
2021-11-09 7.24 7.37 7.13 7.33 6.8M
2021-11-08 7.20 7.34 7.20 7.25 4.8M
2021-11-05 7.33 7.34 7.19 7.20 6.1M
2021-11-04 7.23 7.46 7.19 7.36 7.1M
2021-11-03 7.17 7.22 7.10 7.21 4.1M
2021-11-02 7.28 7.30 7.01 7.15 8.1M
2021-11-01 7.26 7.34 7.20 7.25 5.9M
2021-10-29 7.26 7.31 7.16 7.28 5.7M
2021-10-28 7.24 7.26 7.11 7.23 6.6M
2021-10-27 7.44 7.50 7.21 7.25 8.6M
2021-10-26 7.57 7.57 7.37 7.43 8.5M
2021-10-25 7.69 7.69 7.53 7.59 6.3M
2021-10-22 7.80 7.84 7.55 7.61 10.2M
2021-10-21 7.94 8.04 7.78 7.85 11.2M
2021-10-20 7.89 8.03 7.81 7.90 6.7M
2021-10-19 7.90 7.99 7.85 7.88 7.1M
2021-10-18 7.69 8.05 7.68 7.99 11.3M
2021-10-15 7.85 7.90 7.64 7.68 9.0M
2021-10-14 7.36 7.91 7.29 7.87 14.6M
2021-10-13 7.64 7.64 7.25 7.38 8.0M
2021-10-12 7.78 7.79 7.53 7.64 6.3M
2021-10-11 7.77 7.84 7.65 7.80 7.5M
2021-10-08 7.39 7.77 7.39 7.73 10.8M
2021-09-30 7.42 7.47 7.30 7.35 9.1M
2021-09-29 7.73 7.81 7.37 7.37 11.5M
2021-09-28 7.69 7.82 7.60 7.81 6.2M
2021-09-27 7.99 8.10 7.57 7.70 13.0M
2021-09-24 8.19 8.23 7.96 8.00 11.6M
2021-09-23 8.15 8.23 8.00 8.19 17.0M
2021-09-22 7.83 8.15 7.70 8.14 16.5M
2021-09-17 7.74 7.94 7.62 7.86 11.6M
2021-09-16 7.71 8.12 7.71 7.75 20.7M
2021-09-15 7.56 7.73 7.50 7.68 8.2M
2021-09-14 7.75 7.82 7.55 7.56 9.1M
2021-09-13 7.75 7.80 7.64 7.78 10.8M
2021-09-10 8.10 8.16 7.80 7.81 14.7M
2021-09-09 7.89 8.12 7.85 8.06 11.8M
2021-09-08 7.95 8.08 7.88 7.92 12.7M
2021-09-07 7.81 8.04 7.81 7.99 12.2M
2021-09-06 7.84 7.90 7.74 7.79 8.2M
2021-09-03 7.90 7.99 7.76 7.85 9.5M
2021-09-02 7.80 7.94 7.77 7.91 10.3M
2021-09-01 7.79 7.88 7.60 7.82 11.0M
2021-08-31 7.75 7.86 7.73 7.75 7.5M
2021-08-30 7.81 7.95 7.71 7.75 9.6M
2021-08-27 7.95 7.95 7.74 7.78 11.2M
2021-08-26 7.92 8.05 7.84 7.94 13.3M
2021-08-25 7.76 7.92 7.75 7.91 9.2M
2021-08-24 7.70 7.92 7.69 7.87 13.7M
2021-08-23 7.52 7.88 7.52 7.80 18.5M
2021-08-20 7.42 7.53 7.37 7.51 6.1M
2021-08-19 7.54 7.55 7.39 7.47 6.6M
2021-08-18 7.36 7.56 7.36 7.55 10.2M
2021-08-17 7.48 7.56 7.34 7.36 10.1M
2021-08-16 7.59 7.60 7.46 7.48 9.5M
2021-08-13 7.54 7.61 7.48 7.59 9.6M
2021-08-12 7.70 7.70 7.54 7.56 9.9M
2021-08-11 7.65 7.74 7.56 7.72 13.3M
2021-08-10 7.34 7.74 7.30 7.63 21.5M
2021-08-09 7.39 7.46 7.27 7.33 8.1M
2021-08-06 7.46 7.51 7.33 7.41 7.0M
2021-08-05 7.39 7.50 7.30 7.46 9.9M
2021-08-04 7.28 7.46 7.25 7.40 7.5M
2021-08-03 7.37 7.53 7.25 7.28 9.3M
2021-08-02 7.21 7.48 7.11 7.41 10.2M
2021-07-30 7.28 7.36 7.19 7.23 8.2M
2021-07-29 7.18 7.36 7.08 7.36 10.4M
2021-07-28 7.33 7.33 6.96 7.13 11.6M
2021-07-27 7.39 7.55 7.26 7.33 13.7M
2021-07-26 7.40 7.46 7.18 7.35 12.3M
2021-07-23 7.46 7.47 7.31 7.42 15.0M
2021-07-22 7.30 7.70 7.25 7.51 25.5M
2021-07-21 7.15 7.28 7.13 7.19 12.1M
2021-07-20 7.10 7.29 7.06 7.14 12.6M
2021-07-19 7.24 7.54 7.11 7.25 24.5M
2021-07-16 6.80 6.95 6.74 6.90 6.8M
2021-07-15 6.84 6.88 6.73 6.78 6.0M
2021-07-14 6.93 6.95 6.85 6.85 5.1M
2021-07-13 6.95 7.05 6.86 6.89 10.2M
2021-07-12 6.75 6.83 6.74 6.82 5.1M
2021-07-09 6.77 6.78 6.68 6.75 3.9M
2021-07-08 6.73 6.80 6.68 6.77 3.9M
2021-07-07 6.69 6.74 6.65 6.71 3.1M
2021-07-06 6.71 6.74 6.65 6.71 2.7M
2021-07-05 6.62 6.77 6.62 6.71 3.0M
2021-07-02 6.59 6.64 6.55 6.62 2.4M
2021-07-01 6.70 6.83 6.57 6.58 4.5M
2021-06-30 6.70 6.78 6.70 6.76 2.4M
2021-06-29 6.87 6.87 6.71 6.74 3.5M
2021-06-28 6.85 6.85 6.75 6.82 4.7M
2021-06-25 6.90 6.92 6.78 6.84 4.5M
2021-06-24 6.86 6.96 6.83 6.90 4.6M
2021-06-23 6.91 6.91 6.82 6.86 5.0M
2021-06-22 6.79 6.94 6.77 6.93 8.0M
2021-06-21 6.77 6.80 6.72 6.77 4.9M
2021-06-18 6.77 6.82 6.73 6.77 4.7M
2021-06-17 6.66 6.80 6.63 6.80 5.9M
2021-06-16 6.67 6.79 6.65 6.73 6.3M
2021-06-15 6.66 6.70 6.59 6.67 3.4M
2021-06-11 6.69 6.70 6.65 6.65 3.8M
2021-06-10 6.63 6.72 6.60 6.68 5.0M
2021-06-09 6.66 6.67 6.61 6.64 2.9M
2021-06-08 6.63 6.66 6.56 6.66 4.1M
2021-06-07 6.59 6.62 6.56 6.62 3.2M
2021-06-04 6.63 6.64 6.58 6.60 3.2M
2021-06-03 6.66 6.69 6.58 6.63 4.6M
2021-06-02 6.58 6.88 6.53 6.68 8.1M
2021-06-01 6.58 6.61 6.52 6.59 4.2M
2021-05-31 6.59 6.62 6.53 6.57 4.5M
2021-05-28 6.70 6.71 6.59 6.62 3.1M
2021-05-27 6.66 6.71 6.64 6.69 3.6M
2021-05-26 6.59 6.67 6.57 6.66 4.5M
2021-05-25 6.59 6.60 6.54 6.58 3.4M
2021-05-24 6.53 6.59 6.52 6.58 2.5M
2021-05-21 6.49 6.55 6.47 6.54 2.3M
2021-05-20 6.53 6.54 6.44 6.48 2.7M
2021-05-19 6.57 6.60 6.50 6.52 2.8M
2021-05-18 6.54 6.58 6.49 6.57 2.3M
2021-05-17 6.54 6.58 6.52 6.54 2.9M
2021-05-14 6.49 6.57 6.45 6.57 2.9M
2021-05-13 6.53 6.56 6.44 6.46 3.7M
2021-05-12 6.49 6.54 6.49 6.53 2.5M
2021-05-11 6.45 6.53 6.43 6.53 2.9M
2021-05-10 6.45 6.51 6.44 6.49 2.8M
2021-05-07 6.50 6.52 6.41 6.45 3.7M
2021-05-06 6.44 6.51 6.41 6.49 3.1M
2021-04-30 6.41 6.45 6.35 6.44 3.6M
2021-04-29 6.45 6.48 6.40 6.46 4.6M
2021-04-28 6.49 6.54 6.43 6.48 4.4M
2021-04-27 6.76 6.78 6.43 6.48 10.0M
2021-04-26 6.88 6.97 6.77 6.78 3.4M
2021-04-23 6.99 6.99 6.81 6.87 3.9M
2021-04-22 7.01 7.08 6.97 7.02 2.9M
2021-04-21 7.06 7.07 6.98 7.01 3.0M
2021-04-20 7.05 7.08 7.02 7.03 3.2M
2021-04-19 6.97 7.10 6.96 7.06 3.6M
2021-04-16 6.92 7.05 6.84 6.99 4.3M
2021-04-15 6.85 6.95 6.83 6.93 3.2M
2021-04-14 6.74 6.92 6.73 6.91 3.7M
2021-04-13 6.81 6.85 6.73 6.78 3.4M
2021-04-12 6.88 6.90 6.77 6.81 4.0M
2021-04-09 6.86 6.92 6.84 6.89 3.0M
2021-04-08 6.98 7.01 6.86 6.87 4.5M
2021-04-07 7.02 7.12 6.96 7.03 3.6M
2021-04-06 6.98 7.06 6.96 7.02 3.2M
2021-04-02 7.05 7.07 6.93 6.96 4.1M
2021-04-01 7.13 7.18 6.96 7.06 5.7M
2021-03-31 6.93 7.16 6.91 7.08 9.0M
2021-03-30 6.77 7.10 6.73 7.03 15.0M
2021-03-29 6.83 6.85 6.72 6.74 3.6M
2021-03-26 6.66 6.88 6.66 6.78 4.6M
2021-03-25 6.85 6.89 6.67 6.69 4.1M
2021-03-24 6.72 6.80 6.68 6.74 2.9M
2021-03-23 6.88 6.88 6.69 6.72 5.0M
2021-03-22 6.64 6.85 6.63 6.85 4.8M
2021-03-19 6.65 6.78 6.64 6.70 3.9M
2021-03-18 6.76 6.77 6.66 6.70 4.2M
2021-03-17 6.79 6.82 6.70 6.76 4.1M
2021-03-16 6.80 6.94 6.75 6.82 7.4M
2021-03-15 6.60 6.95 6.55 6.85 10.9M
2021-03-12 6.58 6.61 6.52 6.60 2.7M
2021-03-11 6.38 6.58 6.36 6.58 3.4M
2021-03-10 6.47 6.60 6.32 6.39 2.9M
2021-03-09 6.55 6.62 6.25 6.47 5.1M
2021-03-08 6.61 6.67 6.51 6.53 4.5M
2021-03-05 6.58 6.62 6.50 6.60 4.2M
2021-03-04 6.53 6.64 6.50 6.57 4.4M
2021-03-03 6.41 6.56 6.40 6.55 3.5M
2021-03-02 6.48 6.51 6.38 6.42 2.7M
2021-03-01 6.44 6.49 6.42 6.49 3.1M
2021-02-26 6.48 6.50 6.41 6.42 2.6M
2021-02-25 6.55 6.62 6.51 6.52 3.1M
2021-02-24 6.59 6.65 6.49 6.52 4.1M
2021-02-23 6.52 6.65 6.45 6.60 4.2M
2021-02-22 6.48 6.69 6.46 6.54 7.0M
2021-02-19 6.25 6.47 6.23 6.46 5.2M
2021-02-18 6.14 6.30 6.14 6.27 4.5M
2021-02-10 6.09 6.10 6.05 6.09 2.5M
2021-02-09 6.06 6.12 5.98 6.08 5.0M
2021-02-08 6.01 6.11 5.99 6.06 2.0M
2021-02-05 6.01 6.06 5.98 6.01 2.2M
2021-02-04 6.29 6.29 5.98 6.01 4.7M
2021-02-03 6.38 6.39 6.25 6.27 2.5M
2021-02-02 6.27 6.40 6.26 6.38 2.9M
2021-02-01 6.38 6.38 6.22 6.26 4.1M
2021-01-29 6.38 6.54 6.35 6.42 4.2M
2021-01-28 6.42 6.45 6.34 6.34 2.2M
2021-01-27 6.43 6.51 6.40 6.41 2.6M
2021-01-26 6.61 6.62 6.44 6.45 3.5M
2021-01-25 6.62 6.63 6.54 6.56 3.6M
2021-01-22 6.75 6.75 6.58 6.60 4.8M
2021-01-21 6.77 6.83 6.73 6.77 4.1M
2021-01-20 6.87 6.88 6.74 6.77 4.8M
2021-01-19 6.92 6.98 6.85 6.86 3.5M
2021-01-18 6.88 6.98 6.83 6.95 2.8M
2021-01-15 6.93 7.02 6.86 6.94 3.8M
2021-01-14 6.75 7.08 6.70 6.99 8.1M
2021-01-13 6.79 6.88 6.65 6.80 5.0M
2021-01-12 6.57 6.82 6.57 6.75 5.1M
2021-01-11 6.73 6.79 6.56 6.57 5.7M
2021-01-08 6.89 6.95 6.67 6.78 5.6M
2021-01-07 7.38 7.40 6.81 6.87 12.3M
2021-01-06 7.37 7.45 7.22 7.34 9.1M
2021-01-05 7.40 7.49 7.33 7.39 9.2M
2021-01-04 7.47 7.52 7.39 7.47 8.4M