Daqing Huake A

000985
🏛️ china →
18.10
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
2025-09-26 17.43 18.26 17.27 18.10 3.3M
2025-09-25 17.42 17.65 17.24 17.42 1.9M
2025-09-24 17.20 17.54 17.20 17.42 1.6M
2025-09-23 17.49 17.49 16.68 17.28 2.0M
2025-09-22 17.55 17.65 17.28 17.50 1.4M
2025-09-19 17.85 17.94 17.54 17.62 1.6M
2025-09-18 18.25 18.30 17.67 17.79 1.8M
2025-09-17 18.40 18.50 18.28 18.29 1.0M
2025-09-16 18.31 18.42 18.13 18.37 1.5M
2025-09-15 18.34 18.41 18.10 18.31 1.2M
2025-09-12 18.46 18.49 18.22 18.41 1.2M
2025-09-11 18.45 18.52 18.18 18.46 1.5M
2025-09-10 18.32 18.46 18.15 18.46 1.1M
2025-09-09 18.55 18.55 18.18 18.32 1.4M
2025-09-08 18.16 18.50 18.10 18.47 1.7M
2025-09-05 17.99 18.22 17.78 18.13 1.6M
2025-09-04 17.80 18.27 17.70 17.99 2.1M
2025-09-03 18.29 18.29 17.76 17.80 1.6M
2025-09-02 18.10 18.31 17.68 18.13 2.0M
2025-09-01 17.83 18.23 17.62 18.09 1.8M
2025-08-29 18.10 18.23 17.89 17.95 1.6M
2025-08-28 18.48 18.83 17.56 18.10 4.1M
2025-08-27 19.21 19.34 18.48 18.58 3.1M
2025-08-26 19.12 19.58 18.90 19.28 3.0M
2025-08-25 19.28 19.58 18.83 19.12 3.5M
2025-08-22 19.33 19.44 18.99 19.29 2.4M
2025-08-21 19.49 19.61 19.07 19.43 2.2M
2025-08-20 19.09 19.57 18.96 19.40 2.8M
2025-08-19 18.88 19.10 18.76 19.07 1.7M
2025-08-18 18.84 19.22 18.73 18.92 2.6M
2025-08-15 18.66 18.92 18.60 18.84 1.5M
2025-08-14 19.09 19.12 18.63 18.66 2.1M
2025-08-13 19.19 19.33 18.96 19.04 1.3M
2025-08-12 19.38 19.44 19.09 19.11 1.7M
2025-08-11 19.15 19.37 18.88 19.30 2.5M
2025-08-08 19.06 19.06 18.77 18.94 1.4M
2025-08-07 19.20 19.22 18.92 18.97 1.3M
2025-08-06 19.15 19.19 18.97 19.06 1.1M
2025-08-05 18.90 19.18 18.79 19.06 1.6M
2025-08-04 18.81 18.89 18.63 18.81 1.3M
2025-08-01 18.60 18.70 18.47 18.66 1.4M
2025-07-31 18.88 19.10 18.41 18.46 1.6M
2025-07-30 19.15 19.19 18.78 18.96 1.5M
2025-07-29 19.12 19.13 18.89 19.05 1.4M
2025-07-28 19.05 19.28 18.96 19.12 1.6M
2025-07-25 19.03 19.15 18.95 19.06 1.2M
2025-07-24 19.05 19.18 18.90 19.03 1.7M
2025-07-23 18.97 19.59 18.80 19.05 2.7M
2025-07-22 19.18 19.25 18.80 18.96 1.6M
2025-07-21 19.09 19.17 19.00 19.08 1.8M
2025-07-18 18.79 18.92 18.68 18.90 1.5M
2025-07-17 18.84 18.98 18.67 18.72 1.3M
2025-07-16 18.70 18.96 18.60 18.77 1.7M
2025-07-15 19.06 19.06 18.50 18.70 1.7M
2025-07-14 18.94 19.12 18.76 19.08 1.6M
2025-07-11 18.88 18.97 18.69 18.94 1.9M
2025-07-10 18.54 19.07 18.43 18.91 2.9M
2025-07-09 18.67 18.84 18.35 18.49 2.0M
2025-07-08 18.48 18.80 18.39 18.67 1.9M
2025-07-07 18.33 18.72 18.11 18.48 2.2M
2025-07-04 18.50 18.55 18.09 18.24 1.7M
2025-07-03 18.52 18.65 18.43 18.53 1.9M
2025-07-02 18.52 18.66 18.37 18.52 2.1M
2025-07-01 18.43 18.79 18.36 18.53 3.8M
2025-06-30 18.05 18.49 17.97 18.41 3.7M
2025-06-27 18.03 18.15 17.91 18.03 2.6M
2025-06-26 17.88 18.18 17.80 18.18 4.9M
2025-06-25 17.80 18.03 17.64 17.93 5.0M
2025-06-24 18.50 18.60 17.92 17.97 10.1M
2025-06-23 20.11 20.19 19.36 19.91 9.7M
2025-06-20 18.92 21.31 18.43 20.37 12.6M
2025-06-19 18.24 20.06 18.10 19.42 11.5M
2025-06-18 18.45 18.81 18.14 18.24 3.1M
2025-06-17 18.09 19.11 17.78 18.54 4.8M
2025-06-16 18.37 18.80 18.01 18.15 4.2M
2025-06-13 18.09 19.28 17.87 18.23 6.3M
2025-06-12 17.90 18.21 17.74 17.89 1.8M
2025-06-11 17.73 17.95 17.45 17.91 1.3M
2025-06-10 17.97 18.08 17.38 17.58 1.4M
2025-06-09 17.88 17.94 17.70 17.87 1.4M
2025-06-06 17.57 17.84 17.50 17.79 1.3M
2025-06-05 17.63 17.72 17.37 17.53 1.1M
2025-06-04 17.44 17.76 17.30 17.64 1.5M
2025-06-03 17.33 17.65 17.26 17.44 1.2M
2025-05-30 17.56 17.56 17.16 17.42 1.2M
2025-05-29 17.33 17.67 17.27 17.50 1.4M
2025-05-28 17.47 17.63 17.24 17.26 1.1M
2025-05-27 17.60 17.60 17.31 17.52 1.0M
2025-05-26 17.37 17.68 17.35 17.50 0.9M
2025-05-23 17.64 17.76 17.35 17.39 1.6M
2025-05-22 18.02 18.18 17.58 17.69 1.7M
2025-05-21 18.10 18.67 17.84 18.22 2.5M
2025-05-20 17.68 18.30 17.62 18.13 2.2M
2025-05-19 17.43 18.13 17.41 17.69 3.3M
2025-05-16 17.20 17.34 17.10 17.21 1.2M
2025-05-15 17.26 17.54 17.10 17.18 1.0M
2025-05-14 17.26 17.34 17.12 17.17 1.1M
2025-05-13 17.48 17.54 17.20 17.21 1.1M
2025-05-12 17.30 17.58 17.14 17.30 1.4M
2025-05-09 17.55 17.59 17.23 17.29 0.9M
2025-05-08 17.39 17.51 17.13 17.43 1.1M
2025-05-07 17.36 17.57 17.05 17.24 1.3M
2025-05-06 17.12 17.39 16.95 17.20 2.1M
2025-04-30 16.73 16.90 16.72 16.90 1.1M
2025-04-29 16.42 16.87 16.42 16.69 1.3M
2025-04-28 16.82 16.82 16.40 16.60 1.9M
2025-04-25 16.90 16.90 16.49 16.66 1.1M
2025-04-24 16.80 16.84 16.50 16.72 0.9M
2025-04-23 16.85 16.85 16.65 16.80 1.0M
2025-04-22 16.50 16.88 16.50 16.60 1.2M
2025-04-21 16.31 16.59 16.15 16.50 0.9M
2025-04-18 16.15 16.40 15.98 16.28 1.1M
2025-04-17 15.98 16.38 15.79 16.14 1.1M
2025-04-16 16.23 16.31 15.71 15.93 1.1M
2025-04-15 16.50 16.51 16.00 16.23 1.1M
2025-04-14 15.86 16.29 15.86 16.20 1.1M
2025-04-11 15.79 15.92 15.65 15.72 1.2M
2025-04-10 15.41 15.95 15.41 15.79 1.6M
2025-04-09 14.67 15.39 13.96 15.29 2.2M
2025-04-08 15.54 15.58 14.56 14.97 3.0M
2025-04-07 15.58 16.38 15.53 15.53 2.0M
2025-04-03 17.18 17.37 16.91 17.26 1.3M
2025-04-02 17.18 17.39 17.02 17.22 1.1M
2025-04-01 16.91 17.44 16.91 17.18 1.3M
2025-03-31 17.23 17.40 16.63 16.97 1.8M
2025-03-28 17.69 17.69 17.20 17.23 1.2M
2025-03-27 17.97 17.99 17.48 17.63 1.1M
2025-03-26 17.46 18.00 17.23 17.83 1.5M
2025-03-25 17.48 17.64 17.10 17.45 1.4M
2025-03-24 17.80 17.97 17.03 17.39 2.2M
2025-03-21 18.39 18.50 17.86 17.93 1.8M
2025-03-20 18.55 18.59 18.30 18.44 0.8M
2025-03-19 18.63 18.74 18.37 18.41 1.1M
2025-03-18 18.60 18.71 18.56 18.65 1.1M
2025-03-17 18.69 18.73 18.34 18.60 1.4M
2025-03-14 18.17 18.59 18.01 18.50 1.5M
2025-03-13 18.20 18.35 17.89 18.17 1.5M
2025-03-12 18.43 18.60 18.10 18.25 1.4M
2025-03-11 18.20 18.50 18.05 18.43 1.3M
2025-03-10 18.22 18.89 18.09 18.36 2.1M
2025-03-07 18.22 18.69 18.00 18.09 2.0M
2025-03-06 18.24 18.41 18.10 18.20 1.4M
2025-03-05 18.49 18.58 18.00 18.24 1.3M
2025-03-04 18.21 18.50 18.07 18.49 1.2M
2025-03-03 18.53 18.62 18.18 18.27 1.0M
2025-02-28 18.52 18.62 18.25 18.25 1.0M
2025-02-27 18.64 18.87 18.22 18.61 1.7M
2025-02-26 18.67 18.87 18.40 18.62 1.9M
2025-02-25 19.28 19.29 18.60 18.67 1.9M
2025-02-24 19.36 19.70 19.00 19.10 1.9M
2025-02-21 19.33 19.63 18.81 19.36 2.4M
2025-02-20 19.57 19.64 19.22 19.33 1.5M
2025-02-19 19.53 19.63 19.18 19.60 1.5M
2025-02-18 19.50 20.49 19.36 19.54 3.0M
2025-02-17 19.56 19.73 19.25 19.48 1.2M
2025-02-14 19.69 19.90 19.43 19.58 1.1M
2025-02-13 20.13 20.28 19.75 19.82 1.5M
2025-02-12 20.44 20.66 20.00 20.14 1.5M
2025-02-11 20.38 20.68 19.93 20.42 2.2M
2025-02-10 19.08 20.81 18.96 20.42 3.5M
2025-02-07 18.99 19.32 18.96 19.08 2.0M
2025-02-06 18.91 19.20 18.75 19.00 1.3M
2025-02-05 18.63 19.00 18.44 18.97 1.5M
2025-01-27 18.47 18.86 18.38 18.64 1.4M
2025-01-24 18.30 18.59 17.91 18.34 1.2M
2025-01-23 18.38 18.73 18.20 18.25 1.2M
2025-01-22 18.41 18.51 18.15 18.21 1.2M
2025-01-21 19.13 19.38 18.23 18.53 2.7M
2025-01-20 18.88 19.67 18.66 19.15 1.9M
2025-01-17 18.50 19.09 18.38 18.78 1.4M
2025-01-16 18.49 18.65 18.22 18.59 1.3M
2025-01-15 18.57 18.60 18.20 18.31 1.3M
2025-01-14 17.37 18.47 17.34 18.47 2.0M
2025-01-13 17.00 17.51 16.71 17.46 1.5M
2025-01-10 17.70 17.70 17.02 17.05 1.1M
2025-01-09 17.50 17.85 17.48 17.58 1.4M
2025-01-08 17.64 17.75 16.80 17.49 1.7M
2025-01-07 17.20 17.68 17.00 17.66 1.3M
2025-01-06 17.10 17.50 16.41 17.21 1.9M
2025-01-03 18.08 18.17 17.11 17.20 2.1M
2025-01-02 18.51 18.90 17.88 18.11 2.0M