Dehua Tb A

002043
🏛️ china →
10.74
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 12.30 12.52 11.88 12.08 30.8M
2021-12-30 12.29 12.82 12.13 12.46 34.5M
2021-12-29 11.88 12.45 11.70 12.34 51.9M
2021-12-28 11.20 12.09 11.03 11.92 50.0M
2021-12-27 10.52 11.51 10.48 11.51 32.5M
2021-12-24 10.27 10.64 10.19 10.46 20.7M
2021-12-23 10.37 10.49 10.20 10.28 9.7M
2021-12-22 10.50 10.55 10.31 10.39 10.8M
2021-12-21 10.12 10.68 10.02 10.44 23.5M
2021-12-20 10.25 10.38 9.95 9.98 20.2M
2021-12-17 10.50 10.55 10.24 10.45 16.1M
2021-12-16 10.56 10.65 10.39 10.57 17.7M
2021-12-15 10.72 10.95 10.46 10.57 25.6M
2021-12-14 11.11 11.39 10.61 10.65 44.6M
2021-12-13 10.41 11.45 10.33 11.45 56.6M
2021-12-10 10.02 10.55 10.02 10.41 39.9M
2021-12-09 10.00 10.54 9.93 10.54 47.4M
2021-12-08 9.76 9.80 9.44 9.58 15.2M
2021-12-07 9.76 10.08 9.64 9.86 15.9M
2021-12-06 9.58 9.73 9.54 9.60 10.6M
2021-12-03 9.61 9.70 9.42 9.53 8.9M
2021-12-02 9.54 9.75 9.48 9.52 13.7M
2021-12-01 9.46 9.52 9.26 9.44 10.6M
2021-11-30 9.00 9.48 9.00 9.34 17.4M
2021-11-29 8.94 9.08 8.86 8.93 9.3M
2021-11-26 9.16 9.19 9.02 9.07 8.5M
2021-11-25 9.35 9.36 9.14 9.15 9.0M
2021-11-24 9.36 9.49 9.21 9.34 13.3M
2021-11-23 9.05 9.53 9.00 9.36 30.3M
2021-11-22 8.90 8.91 8.78 8.83 8.6M
2021-11-19 8.75 8.93 8.68 8.91 7.8M
2021-11-18 8.82 8.85 8.71 8.72 5.6M
2021-11-17 8.85 8.90 8.71 8.82 6.5M
2021-11-16 8.85 8.94 8.79 8.86 9.5M
2021-11-15 8.86 8.92 8.69 8.90 10.0M
2021-11-12 8.84 8.90 8.66 8.85 11.4M
2021-11-11 8.45 8.87 8.42 8.85 16.2M
2021-11-10 8.53 8.54 8.40 8.47 7.1M
2021-11-09 8.48 8.55 8.41 8.54 6.4M
2021-11-08 8.44 8.52 8.37 8.50 6.0M
2021-11-05 8.50 8.58 8.38 8.42 8.1M
2021-11-04 8.61 8.67 8.43 8.49 12.1M
2021-11-03 8.62 8.68 8.53 8.61 6.1M
2021-11-02 8.80 8.93 8.46 8.59 9.8M
2021-11-01 8.93 8.93 8.71 8.84 11.2M
2021-10-29 8.75 9.15 8.64 8.93 13.4M
2021-10-28 8.92 8.93 8.56 8.62 10.9M
2021-10-27 9.19 9.24 8.90 8.94 9.5M
2021-10-26 9.19 9.30 9.13 9.26 6.7M
2021-10-25 9.49 9.49 9.11 9.23 13.3M
2021-10-22 9.37 9.66 9.30 9.56 11.0M
2021-10-21 9.45 9.45 9.28 9.36 8.5M
2021-10-20 9.51 9.53 9.33 9.40 7.2M
2021-10-19 9.60 9.65 9.51 9.53 7.7M
2021-10-18 9.79 9.79 9.54 9.60 7.8M
2021-10-15 9.60 9.84 9.54 9.79 7.5M
2021-10-14 9.55 9.69 9.51 9.62 5.6M
2021-10-13 9.82 9.85 9.53 9.62 8.2M
2021-10-12 9.63 9.87 9.59 9.78 11.5M
2021-10-11 9.84 9.91 9.60 9.65 10.3M
2021-10-08 9.51 9.65 9.51 9.62 6.7M
2021-09-30 9.27 9.47 9.27 9.45 5.2M
2021-09-29 9.52 9.60 9.26 9.27 8.3M
2021-09-28 9.63 9.68 9.46 9.60 5.6M
2021-09-27 9.81 9.85 9.36 9.61 14.8M
2021-09-24 10.08 10.15 9.80 9.81 10.1M
2021-09-23 10.08 10.21 9.98 10.08 9.7M
2021-09-22 9.99 10.13 9.91 10.01 7.9M
2021-09-17 10.19 10.34 9.92 10.10 11.4M
2021-09-16 10.78 11.37 10.20 10.24 23.0M
2021-09-15 11.09 11.12 10.71 10.80 12.0M
2021-09-14 11.27 11.30 10.94 11.04 11.7M
2021-09-13 11.09 11.30 11.08 11.23 11.9M
2021-09-10 11.18 11.28 11.01 11.06 11.2M
2021-09-09 11.17 11.34 11.00 11.18 10.8M
2021-09-08 10.75 11.24 10.75 11.20 17.1M
2021-09-07 10.76 10.80 10.55 10.75 11.3M
2021-09-06 10.57 10.84 10.53 10.77 11.4M
2021-09-03 10.58 10.68 10.33 10.57 13.0M
2021-09-02 10.25 10.65 10.25 10.62 10.7M
2021-09-01 10.60 10.66 10.26 10.35 10.0M
2021-08-31 10.42 10.56 10.29 10.51 10.0M
2021-08-30 10.48 10.71 10.42 10.46 11.5M
2021-08-27 10.61 10.64 10.42 10.51 8.0M
2021-08-26 10.80 10.83 10.60 10.62 8.0M
2021-08-25 10.81 10.90 10.58 10.83 9.1M
2021-08-24 10.76 10.91 10.69 10.83 11.2M
2021-08-23 10.89 10.97 10.58 10.72 16.2M
2021-08-20 10.90 10.95 10.59 10.82 11.1M
2021-08-19 10.99 11.14 10.68 10.82 12.6M
2021-08-18 11.13 11.18 10.75 10.96 19.5M
2021-08-17 11.09 11.33 10.87 10.95 10.8M
2021-08-16 11.19 11.41 11.09 11.19 11.1M
2021-08-13 11.39 11.53 11.02 11.15 16.7M
2021-08-12 10.78 11.50 10.78 11.48 22.8M
2021-08-11 10.77 10.90 10.71 10.87 12.7M
2021-08-10 10.76 10.77 10.53 10.74 14.8M
2021-08-09 10.22 10.68 10.14 10.62 17.2M
2021-08-06 10.15 10.40 9.99 10.18 13.2M
2021-08-05 10.02 10.11 9.94 10.03 6.9M
2021-08-04 9.89 10.12 9.71 10.02 9.9M
2021-08-03 9.84 10.03 9.80 9.84 10.0M
2021-08-02 9.51 9.88 9.40 9.80 11.5M
2021-07-30 9.75 9.75 9.50 9.68 9.2M
2021-07-29 9.77 9.97 9.64 9.69 11.7M
2021-07-28 10.19 10.22 9.62 9.67 14.4M
2021-07-27 10.43 10.64 10.06 10.07 15.5M
2021-07-26 10.51 10.63 10.27 10.36 10.8M
2021-07-23 10.85 10.86 10.60 10.67 12.0M
2021-07-22 10.65 10.90 10.65 10.78 15.4M
2021-07-21 10.92 10.92 10.56 10.67 17.4M
2021-07-20 10.80 10.94 10.71 10.86 12.0M
2021-07-19 10.77 10.90 10.60 10.84 17.3M
2021-07-16 10.62 10.92 10.52 10.69 23.2M
2021-07-15 10.64 10.74 10.22 10.45 16.4M
2021-07-14 10.87 10.88 10.49 10.53 35.3M
2021-07-13 9.85 10.22 9.79 10.20 19.1M
2021-07-12 9.82 9.89 9.69 9.86 7.4M
2021-07-09 9.90 9.90 9.74 9.79 6.4M
2021-07-08 10.00 10.14 9.83 9.92 7.8M
2021-07-07 9.97 10.02 9.86 9.97 7.5M
2021-07-06 9.76 10.09 9.67 10.00 14.4M
2021-07-05 9.72 9.80 9.60 9.77 9.6M
2021-07-02 9.79 9.91 9.60 9.88 7.4M
2021-07-01 9.85 9.87 9.72 9.79 7.0M
2021-06-30 9.83 9.94 9.78 9.86 8.3M
2021-06-29 10.11 10.17 9.78 9.83 12.8M
2021-06-28 10.25 10.30 10.05 10.20 10.1M
2021-06-25 9.96 10.74 9.95 10.25 29.1M
2021-06-24 9.72 9.92 9.69 9.86 12.4M
2021-06-23 9.65 9.73 9.54 9.72 7.9M
2021-06-22 9.80 9.83 9.58 9.59 10.8M
2021-06-21 9.73 9.96 9.70 9.81 15.3M
2021-06-18 9.65 9.86 9.62 9.78 12.2M
2021-06-17 9.45 9.76 9.36 9.73 13.1M
2021-06-16 9.44 9.51 9.09 9.45 11.7M
2021-06-15 9.78 9.78 9.37 9.41 9.3M
2021-06-11 9.59 9.83 9.51 9.69 12.4M
2021-06-10 9.59 9.59 9.42 9.51 5.8M
2021-06-09 9.38 9.65 9.35 9.55 8.7M
2021-06-08 9.55 9.55 9.33 9.36 8.1M
2021-06-07 9.43 9.53 9.40 9.53 7.3M
2021-06-04 9.71 9.73 9.40 9.47 13.1M
2021-06-03 9.91 9.91 9.70 9.71 9.1M
2021-06-02 9.97 9.99 9.84 9.91 9.3M
2021-06-01 9.99 9.99 9.80 9.87 9.8M
2021-05-31 9.68 9.98 9.65 9.98 14.6M
2021-05-28 9.66 9.78 9.61 9.74 7.7M
2021-05-27 9.66 9.80 9.61 9.70 9.8M
2021-05-26 9.87 9.87 9.68 9.70 12.3M
2021-05-25 9.98 9.98 9.80 9.86 8.3M
2021-05-24 9.78 9.93 9.78 9.85 9.8M
2021-05-21 9.65 9.81 9.56 9.73 9.3M
2021-05-20 9.79 9.79 9.42 9.62 15.0M
2021-05-19 9.85 9.90 9.70 9.79 9.4M
2021-05-18 9.85 9.94 9.78 9.80 10.6M
2021-05-17 10.07 10.08 9.79 9.85 16.3M
2021-05-14 10.03 10.16 10.00 10.07 10.5M
2021-05-13 10.19 10.28 10.01 10.01 14.9M
2021-05-12 10.53 10.60 10.21 10.34 19.1M
2021-05-11 10.87 11.13 10.60 10.72 15.5M
2021-05-10 10.68 11.00 10.53 10.97 16.4M
2021-05-07 10.73 10.95 10.59 10.68 14.8M
2021-05-06 10.33 10.70 10.29 10.60 14.7M
2021-04-30 10.62 10.63 10.11 10.32 19.0M
2021-04-29 10.58 10.65 10.38 10.60 11.3M
2021-04-28 10.67 10.99 10.47 10.56 18.8M
2021-04-27 10.89 10.95 10.42 10.59 15.4M
2021-04-26 11.02 11.15 10.82 10.89 14.9M
2021-04-23 11.31 11.38 10.76 11.02 25.4M
2021-04-22 11.75 11.79 11.20 11.33 18.2M
2021-04-21 11.30 11.89 11.17 11.59 22.3M
2021-04-20 11.68 11.90 11.19 11.31 24.3M
2021-04-19 11.55 11.75 11.35 11.70 13.7M
2021-04-16 11.81 11.81 11.57 11.62 10.9M
2021-04-15 11.86 12.06 11.63 11.81 13.3M
2021-04-14 11.06 12.00 11.00 11.96 29.2M
2021-04-13 11.15 11.30 10.96 11.16 18.9M
2021-04-12 11.70 11.79 11.12 11.21 22.4M
2021-04-09 11.52 11.80 11.49 11.67 12.8M
2021-04-08 11.56 11.81 11.46 11.60 18.3M
2021-04-07 11.17 11.75 11.11 11.68 27.2M
2021-04-06 10.69 11.41 10.62 11.30 29.9M
2021-04-02 10.98 11.15 10.29 10.79 28.6M
2021-04-01 10.77 10.84 10.65 10.79 12.6M
2021-03-31 10.18 10.85 10.10 10.82 21.3M
2021-03-30 10.50 10.76 10.20 10.26 18.0M
2021-03-29 10.39 10.53 10.18 10.51 12.9M
2021-03-26 10.37 10.48 10.29 10.38 12.1M
2021-03-25 10.48 10.68 10.34 10.39 11.2M
2021-03-24 10.83 10.92 10.58 10.59 13.5M
2021-03-23 11.01 11.30 10.80 10.96 14.5M
2021-03-22 11.18 11.40 10.90 11.04 15.6M
2021-03-19 11.05 11.26 10.96 11.01 15.9M
2021-03-18 10.84 11.25 10.84 11.25 25.2M
2021-03-17 10.36 10.86 10.26 10.79 21.4M
2021-03-16 9.91 10.44 9.86 10.38 18.7M
2021-03-15 9.89 10.02 9.71 9.91 8.1M
2021-03-12 9.93 10.05 9.63 9.98 12.9M
2021-03-11 9.81 10.06 9.70 9.93 12.9M
2021-03-10 10.53 10.58 9.80 9.80 22.2M
2021-03-09 10.81 10.93 10.02 10.46 23.5M
2021-03-08 10.94 11.24 10.80 10.85 20.4M
2021-03-05 10.48 11.18 10.48 10.83 19.4M
2021-03-04 11.18 11.18 10.56 10.59 18.0M
2021-03-03 11.03 11.28 11.00 11.23 16.7M
2021-03-02 10.95 11.39 10.84 11.15 22.6M
2021-03-01 10.57 11.22 10.42 10.85 18.6M
2021-02-26 10.72 10.89 10.41 10.54 19.9M
2021-02-25 10.65 11.60 10.42 11.09 24.4M
2021-02-24 10.72 10.85 10.26 10.60 25.4M
2021-02-23 11.38 11.41 10.81 10.96 21.4M
2021-02-22 10.85 11.16 10.70 10.97 24.2M
2021-02-19 10.71 10.90 10.38 10.73 21.8M
2021-02-18 10.53 10.95 10.27 10.87 21.7M
2021-02-10 10.25 10.76 10.21 10.41 18.7M
2021-02-09 10.19 10.50 10.01 10.27 19.1M
2021-02-08 10.34 10.54 10.00 10.28 24.0M
2021-02-05 9.65 10.53 9.56 10.34 37.7M
2021-02-04 9.73 9.82 9.46 9.57 11.9M
2021-02-03 9.54 9.80 9.42 9.69 13.7M
2021-02-02 9.48 9.63 9.26 9.57 13.5M
2021-02-01 8.97 9.41 8.95 9.41 9.6M
2021-01-29 9.10 9.20 8.90 8.98 7.5M
2021-01-28 9.24 9.32 8.94 9.10 11.4M
2021-01-27 9.21 9.56 9.10 9.38 11.1M
2021-01-26 9.23 9.42 9.16 9.25 9.3M
2021-01-25 9.52 9.61 9.26 9.32 13.2M
2021-01-22 9.98 10.09 9.58 9.62 16.2M
2021-01-21 9.66 10.06 9.60 10.06 22.1M
2021-01-20 9.90 10.40 9.78 9.79 22.9M
2021-01-19 9.71 9.96 9.49 9.90 20.5M
2021-01-18 9.72 9.98 9.61 9.75 19.9M
2021-01-15 9.62 10.18 9.53 9.81 28.3M
2021-01-14 9.37 9.83 9.36 9.68 27.1M
2021-01-13 8.90 9.79 8.85 9.50 40.2M
2021-01-12 8.83 9.33 8.68 8.95 19.1M
2021-01-11 8.72 8.96 8.53 8.89 16.9M
2021-01-08 8.68 8.95 8.51 8.72 13.2M
2021-01-07 8.78 8.82 8.50 8.73 24.2M
2021-01-06 8.58 9.35 8.58 9.06 36.1M
2021-01-05 8.80 8.80 8.50 8.50 15.0M
2021-01-04 8.96 8.96 8.78 8.82 10.9M