D O Home Collection

002798
🏛️ china →
6.46
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 14.69 14.89 14.63 14.87 4.8M
2021-12-30 14.66 14.79 14.60 14.68 4.5M
2021-12-29 14.77 14.99 14.67 14.69 5.8M
2021-12-28 14.78 14.84 14.58 14.77 5.5M
2021-12-27 14.54 14.91 14.39 14.85 8.5M
2021-12-24 14.39 14.60 14.03 14.54 6.2M
2021-12-23 14.64 14.77 14.36 14.39 5.1M
2021-12-22 14.87 14.87 14.60 14.64 5.8M
2021-12-21 14.41 14.87 14.41 14.87 9.1M
2021-12-20 14.33 14.53 14.31 14.40 4.7M
2021-12-17 14.64 14.67 14.37 14.38 5.7M
2021-12-16 14.80 14.85 14.52 14.67 6.0M
2021-12-15 14.62 14.85 14.56 14.76 8.6M
2021-12-14 14.89 14.92 14.54 14.61 7.7M
2021-12-13 14.94 15.10 14.79 14.86 9.8M
2021-12-10 15.38 15.48 14.96 14.97 17.1M
2021-12-09 15.27 15.88 14.90 15.54 31.5M
2021-12-08 14.22 14.56 14.19 14.47 9.3M
2021-12-07 13.87 14.96 13.87 14.42 18.9M
2021-12-06 13.64 13.95 13.63 13.70 4.7M
2021-12-03 13.66 13.74 13.56 13.65 3.2M
2021-12-02 13.75 13.81 13.60 13.64 3.2M
2021-12-01 13.64 13.82 13.56 13.81 3.5M
2021-11-30 13.65 13.83 13.47 13.70 5.3M
2021-11-29 13.81 13.98 13.60 13.60 5.4M
2021-11-26 14.31 14.32 14.03 14.08 4.8M
2021-11-25 14.53 14.62 14.29 14.32 5.1M
2021-11-24 14.21 14.55 14.11 14.45 6.6M
2021-11-23 14.20 14.42 14.07 14.24 4.4M
2021-11-22 14.34 14.36 14.07 14.18 5.4M
2021-11-19 14.07 14.42 14.03 14.39 5.7M
2021-11-18 14.55 14.61 14.05 14.08 7.9M
2021-11-17 14.75 14.83 14.40 14.66 6.7M
2021-11-16 14.76 14.94 14.57 14.73 9.8M
2021-11-15 14.20 14.79 14.18 14.78 12.4M
2021-11-12 14.50 14.51 14.10 14.23 8.8M
2021-11-11 13.74 14.65 13.73 14.49 16.8M
2021-11-10 13.79 13.80 13.45 13.78 5.2M
2021-11-09 13.91 13.93 13.69 13.77 5.8M
2021-11-08 13.80 14.01 13.63 13.94 6.7M
2021-11-05 13.97 14.05 13.72 13.79 8.1M
2021-11-04 13.78 14.05 13.55 14.01 10.8M
2021-11-03 13.76 14.07 13.40 13.86 20.1M
2021-11-02 12.82 13.77 12.78 13.77 16.2M
2021-11-01 12.59 12.65 12.36 12.52 7.6M
2021-10-29 12.82 13.05 12.50 12.72 9.3M
2021-10-28 13.01 13.33 12.82 13.21 5.6M
2021-10-27 13.62 13.62 13.02 13.06 7.7M
2021-10-26 13.93 14.05 13.52 13.70 9.7M
2021-10-25 13.97 14.30 13.61 14.11 14.1M
2021-10-22 14.14 14.79 14.03 14.51 21.1M
2021-10-21 13.77 14.22 13.48 14.22 12.0M
2021-10-20 13.13 13.18 12.91 12.93 2.1M
2021-10-19 13.08 13.18 13.01 13.12 1.9M
2021-10-18 13.27 13.30 13.02 13.10 2.8M
2021-10-15 13.50 13.54 13.30 13.31 1.9M
2021-10-14 13.45 13.58 13.34 13.50 2.3M
2021-10-13 13.15 13.51 13.13 13.50 3.3M
2021-10-12 13.23 13.29 13.11 13.19 2.2M
2021-10-11 13.53 13.69 13.34 13.40 2.7M
2021-10-08 13.18 13.56 13.18 13.49 2.7M
2021-09-30 12.81 13.21 12.80 13.16 2.2M
2021-09-29 13.02 13.06 12.80 12.81 2.6M
2021-09-28 13.09 13.24 12.94 13.15 2.2M
2021-09-27 13.50 13.52 12.85 13.02 4.1M
2021-09-24 13.75 13.81 13.41 13.41 3.3M
2021-09-23 13.36 14.07 13.29 13.69 5.1M
2021-09-22 13.20 13.44 13.01 13.29 4.3M
2021-09-17 13.75 13.88 13.28 13.49 4.5M
2021-09-16 14.11 14.30 13.71 13.79 6.1M
2021-09-15 14.08 14.55 13.81 14.32 6.9M
2021-09-14 14.50 14.64 14.10 14.13 5.1M
2021-09-13 14.82 14.84 14.35 14.50 5.9M
2021-09-10 14.72 15.14 14.66 14.82 7.6M
2021-09-09 14.78 14.97 14.60 14.69 6.1M
2021-09-08 14.70 14.93 14.58 14.68 6.2M
2021-09-07 14.93 14.96 14.53 14.80 8.5M
2021-09-06 15.16 15.26 14.80 14.91 10.2M
2021-09-03 14.44 15.18 14.16 15.11 14.6M
2021-09-02 14.22 14.75 14.11 14.44 10.7M
2021-09-01 13.96 14.50 13.69 14.36 21.5M
2021-08-31 12.90 13.98 12.90 13.98 12.7M
2021-08-30 13.60 13.61 12.54 12.71 7.9M
2021-08-27 13.33 13.57 13.03 13.54 3.4M
2021-08-26 13.53 13.66 13.25 13.32 3.4M
2021-08-25 13.75 14.00 13.45 13.48 4.5M
2021-08-24 13.85 13.98 13.55 13.75 4.1M
2021-08-23 13.18 13.90 13.18 13.85 7.5M
2021-08-20 13.11 13.27 12.80 13.16 3.8M
2021-08-19 13.36 13.72 13.08 13.13 4.1M
2021-08-18 13.47 13.55 13.21 13.44 3.5M
2021-08-17 13.77 14.28 13.30 13.40 8.1M
2021-08-16 13.37 13.96 13.36 13.73 4.9M
2021-08-13 13.35 13.50 13.29 13.36 3.6M
2021-08-12 13.54 13.59 13.29 13.45 3.7M
2021-08-11 13.36 13.75 13.22 13.54 6.2M
2021-08-10 13.10 13.45 13.05 13.30 6.6M
2021-08-09 12.32 13.19 12.25 13.17 9.2M
2021-08-06 12.70 12.72 12.30 12.34 4.9M
2021-08-05 12.87 13.03 12.66 12.73 3.5M
2021-08-04 12.97 13.12 12.78 12.95 4.6M
2021-08-03 13.05 13.31 12.95 12.97 5.9M
2021-08-02 13.44 13.55 12.93 13.13 5.5M
2021-07-30 12.73 13.28 12.68 13.24 4.4M
2021-07-29 12.99 13.15 12.65 12.75 3.3M
2021-07-28 13.26 13.31 12.75 12.89 3.8M
2021-07-27 13.60 13.78 13.23 13.26 3.3M
2021-07-26 13.97 14.10 13.46 13.58 3.7M
2021-07-23 14.18 14.18 13.85 13.90 2.8M
2021-07-22 14.02 14.19 13.82 14.18 2.7M
2021-07-21 13.94 14.08 13.87 13.94 1.9M
2021-07-20 14.01 14.02 13.80 13.88 2.7M
2021-07-19 14.34 14.38 13.82 14.13 3.7M
2021-07-16 14.35 14.57 14.33 14.40 1.7M
2021-07-15 14.66 14.66 14.22 14.42 2.2M
2021-07-14 14.79 14.94 14.57 14.57 2.4M
2021-07-13 14.43 14.83 14.38 14.82 3.1M
2021-07-12 14.36 14.78 14.34 14.51 3.8M
2021-07-09 14.46 14.62 14.17 14.28 4.0M
2021-07-08 15.34 15.34 14.48 14.51 5.5M
2021-07-07 15.19 15.50 15.09 15.13 2.8M
2021-07-06 14.99 15.24 14.78 15.18 3.0M
2021-07-05 15.24 15.39 14.78 14.93 3.3M
2021-07-02 15.36 15.41 15.16 15.23 2.1M
2021-07-01 15.55 15.60 15.32 15.36 3.1M
2021-06-30 15.53 15.68 15.46 15.58 1.5M
2021-06-29 16.00 16.11 15.56 15.57 2.7M
2021-06-28 15.90 16.08 15.90 16.05 1.9M
2021-06-25 16.00 16.06 15.83 15.92 2.0M
2021-06-24 15.85 16.25 15.65 16.09 2.7M
2021-06-23 15.51 16.07 15.41 15.92 3.7M
2021-06-22 15.46 15.72 15.42 15.56 2.3M
2021-06-21 15.84 15.91 15.28 15.46 4.0M
2021-06-18 16.06 16.11 15.81 15.85 2.0M
2021-06-17 16.23 16.34 15.92 16.06 2.3M
2021-06-16 16.35 16.35 16.03 16.24 2.1M
2021-06-15 16.09 16.39 15.92 16.37 3.0M
2021-06-11 16.42 16.59 16.11 16.21 3.6M
2021-06-10 16.70 16.86 16.40 16.51 4.2M
2021-06-09 16.40 16.89 16.31 16.70 4.7M
2021-06-08 16.10 16.66 16.09 16.57 7.6M
2021-06-07 15.65 15.84 15.57 15.81 3.3M
2021-06-04 15.67 15.68 15.38 15.57 4.4M
2021-06-03 15.87 16.12 15.65 15.73 6.8M
2021-06-02 16.70 16.70 15.51 16.00 15.8M
2021-06-01 17.06 17.35 16.96 17.13 7.1M
2021-05-31 17.45 17.46 17.07 17.08 4.7M
2021-05-28 17.79 17.79 17.39 17.49 2.4M
2021-05-27 17.52 17.85 17.51 17.75 2.5M
2021-05-26 17.72 17.77 17.38 17.68 2.7M
2021-05-25 17.32 17.79 17.30 17.66 3.1M
2021-05-24 17.21 17.33 17.09 17.30 1.7M
2021-05-21 17.31 17.33 17.11 17.16 1.7M
2021-05-20 17.46 17.49 17.12 17.30 2.4M
2021-05-19 17.05 17.47 16.97 17.41 2.8M
2021-05-18 17.34 17.34 16.97 17.13 3.2M
2021-05-17 17.67 17.67 16.90 17.35 5.1M
2021-05-14 17.44 17.70 17.40 17.68 2.1M
2021-05-13 17.70 17.74 17.37 17.41 2.8M
2021-05-12 17.97 17.97 17.50 17.75 2.8M
2021-05-11 18.28 18.35 17.80 17.98 3.7M
2021-05-10 19.12 19.19 18.22 18.45 4.7M
2021-05-07 19.58 19.88 19.19 19.27 3.0M
2021-05-06 18.54 19.91 18.54 19.58 6.2M
2021-04-30 18.96 18.96 18.37 18.70 2.8M
2021-04-29 18.81 19.19 18.71 19.06 3.0M
2021-04-28 19.96 19.96 18.63 18.89 7.2M
2021-04-27 19.57 19.85 19.07 19.12 4.6M
2021-04-26 20.12 20.20 19.54 19.65 3.6M
2021-04-23 20.29 20.33 19.64 20.17 4.1M
2021-04-22 20.33 20.50 20.13 20.30 2.7M
2021-04-21 20.08 20.62 19.79 20.31 4.1M
2021-04-20 20.02 20.65 20.00 20.03 3.5M
2021-04-19 19.78 20.34 19.57 20.25 5.7M
2021-04-16 19.47 20.08 19.37 19.93 3.3M
2021-04-15 19.57 19.89 19.30 19.46 3.6M
2021-04-14 19.70 19.99 19.43 19.74 4.8M
2021-04-13 20.21 20.28 19.48 19.68 5.6M
2021-04-12 19.74 21.47 19.62 20.17 11.9M
2021-04-09 18.60 19.57 18.58 19.54 6.3M
2021-04-08 19.00 19.20 18.66 18.72 3.8M
2021-04-07 18.41 19.04 18.28 18.85 4.5M
2021-04-06 18.38 18.66 18.27 18.50 2.8M
2021-04-02 18.29 18.60 18.26 18.36 2.7M
2021-04-01 18.20 18.25 17.95 18.15 3.3M
2021-03-31 17.90 18.50 17.85 18.18 7.3M
2021-03-30 18.27 18.42 17.16 17.39 6.8M
2021-03-29 18.40 18.56 18.24 18.26 2.4M
2021-03-26 18.18 18.39 17.71 18.39 4.2M
2021-03-25 18.50 18.63 18.16 18.18 2.6M
2021-03-24 18.90 19.06 18.46 18.63 2.6M
2021-03-23 18.61 19.38 18.33 19.03 4.3M
2021-03-22 18.40 18.74 18.23 18.60 2.3M
2021-03-19 18.79 18.79 18.25 18.49 3.5M
2021-03-18 18.80 19.02 18.71 18.88 3.0M
2021-03-17 18.86 19.42 18.69 18.90 4.4M
2021-03-16 18.67 18.88 18.40 18.88 3.5M
2021-03-15 18.37 18.76 18.12 18.67 4.9M
2021-03-12 18.58 18.77 18.18 18.38 5.7M
2021-03-11 18.92 19.10 18.33 18.60 6.9M
2021-03-10 19.83 20.05 18.68 18.78 5.3M
2021-03-09 21.05 21.07 19.15 19.72 8.7M
2021-03-08 22.00 22.18 21.05 21.05 4.7M
2021-03-05 21.63 22.20 21.44 21.97 4.5M
2021-03-04 22.58 22.85 21.90 21.98 4.8M
2021-03-03 23.01 23.35 22.71 22.79 6.1M
2021-03-02 22.98 23.37 22.39 23.10 6.3M
2021-03-01 21.91 22.82 21.91 22.80 5.6M
2021-02-26 21.69 21.98 21.52 21.75 3.2M
2021-02-25 21.81 22.15 21.01 22.13 5.0M
2021-02-24 21.98 22.24 21.40 21.79 4.4M
2021-02-23 22.83 22.83 21.78 22.02 6.7M
2021-02-22 23.20 23.61 22.41 22.95 8.3M
2021-02-19 22.50 23.49 22.08 23.34 8.6M
2021-02-18 22.16 22.76 21.78 22.55 8.0M
2021-02-10 22.02 22.31 21.31 21.90 8.1M
2021-02-09 21.49 22.56 21.42 22.19 9.5M
2021-02-08 22.28 22.28 21.01 21.50 11.8M
2021-02-05 22.82 23.30 22.18 22.52 12.0M
2021-02-04 22.09 23.46 21.85 22.90 15.2M
2021-02-03 21.16 22.40 20.83 22.29 14.9M
2021-02-02 20.74 21.49 20.74 21.34 10.7M
2021-02-01 19.98 20.66 19.88 20.56 9.3M
2021-01-29 19.72 19.98 19.35 19.63 6.3M
2021-01-28 19.83 20.18 18.98 19.33 6.7M
2021-01-27 20.13 20.76 19.70 19.74 7.9M
2021-01-26 19.89 20.16 19.60 19.85 4.2M
2021-01-25 20.40 20.48 19.70 19.74 5.2M
2021-01-22 20.59 20.63 20.19 20.45 4.5M
2021-01-21 20.45 20.96 19.96 20.53 6.9M
2021-01-20 20.39 20.48 20.03 20.32 4.5M
2021-01-19 19.63 20.97 19.46 20.45 8.5M
2021-01-18 18.78 19.98 18.78 19.79 6.9M
2021-01-15 18.52 19.90 18.52 18.99 6.9M
2021-01-14 17.67 19.15 17.15 18.85 8.9M
2021-01-13 18.22 18.28 17.51 17.68 6.1M
2021-01-12 17.96 18.78 17.81 18.11 6.0M
2021-01-11 19.03 19.03 17.60 17.96 7.5M
2021-01-08 19.65 20.00 18.70 19.03 7.2M
2021-01-07 20.40 20.45 19.55 19.63 4.7M
2021-01-06 20.40 20.80 19.62 20.65 4.8M
2021-01-05 20.49 20.61 20.00 20.39 4.1M
2021-01-04 20.08 21.22 20.08 20.65 8.1M