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
2022-12-30 11.25 11.35 10.70 10.86 39.3M
2022-12-29 10.74 11.19 10.46 11.19 26.8M
2022-12-28 10.70 10.79 10.34 10.72 18.0M
2022-12-27 10.73 10.98 10.46 10.80 24.3M
2022-12-26 10.69 10.79 10.40 10.74 18.6M
2022-12-23 11.00 11.19 10.65 10.82 17.4M
2022-12-22 10.86 11.29 10.83 11.02 25.4M
2022-12-21 10.52 10.90 10.50 10.76 17.9M
2022-12-20 10.70 10.88 10.45 10.51 25.2M
2022-12-19 11.02 11.43 10.70 10.94 26.5M
2022-12-16 11.06 11.54 10.92 11.08 33.9M
2022-12-15 10.84 11.03 10.50 10.91 32.6M
2022-12-14 10.79 11.33 10.74 10.99 24.4M
2022-12-13 10.65 11.16 10.49 10.95 27.5M
2022-12-12 11.10 11.31 10.72 10.77 30.5M
2022-12-09 10.60 11.44 10.41 11.30 43.9M
2022-12-08 10.65 10.88 10.44 10.66 30.2M
2022-12-07 10.40 10.98 10.20 10.86 42.1M
2022-12-06 10.20 10.61 10.15 10.51 40.8M
2022-12-05 9.79 10.45 9.79 10.33 56.5M
2022-12-02 9.64 9.94 9.56 9.76 34.9M
2022-12-01 9.72 10.18 9.55 9.72 50.0M
2022-11-30 10.20 10.31 9.57 9.61 65.5M
2022-11-29 10.88 10.88 9.90 10.19 88.0M
2022-11-28 9.48 10.20 9.31 9.90 65.9M
2022-11-25 9.27 9.96 9.26 9.68 83.8M
2022-11-24 8.97 9.61 8.97 9.18 84.0M
2022-11-23 8.86 8.94 8.62 8.74 22.4M
2022-11-22 9.01 9.37 8.81 8.97 32.9M
2022-11-21 8.89 8.96 8.68 8.93 33.6M
2022-11-18 9.17 9.47 9.06 9.12 44.8M
2022-11-17 9.11 9.32 8.96 9.12 48.5M
2022-11-16 9.31 9.38 9.01 9.10 62.3M
2022-11-15 9.40 10.00 9.03 9.48 114.9M
2022-11-14 9.38 9.38 9.22 9.38 76.5M
2022-11-11 7.89 8.53 7.83 8.53 31.1M
2022-11-10 7.65 7.77 7.61 7.75 6.9M
2022-11-09 7.78 7.87 7.69 7.72 9.7M
2022-11-08 7.77 7.89 7.68 7.74 10.8M
2022-11-07 7.62 7.83 7.60 7.76 10.5M
2022-11-04 7.49 7.67 7.48 7.61 14.1M
2022-11-03 7.53 7.62 7.45 7.47 9.8M
2022-11-02 7.40 7.65 7.39 7.59 11.1M
2022-11-01 7.40 7.49 7.24 7.49 14.5M
2022-10-31 7.45 7.58 7.27 7.38 12.4M
2022-10-28 8.20 8.22 7.45 7.59 22.8M
2022-10-27 8.61 8.64 8.17 8.24 15.1M
2022-10-26 8.60 8.67 8.57 8.63 7.6M
2022-10-25 8.54 8.63 8.49 8.60 4.3M
2022-10-24 8.58 8.72 8.50 8.54 6.1M
2022-10-21 8.77 8.77 8.56 8.62 7.0M
2022-10-20 8.64 8.75 8.55 8.73 7.2M
2022-10-19 8.72 8.75 8.63 8.63 8.1M
2022-10-18 8.99 9.03 8.73 8.74 12.0M
2022-10-17 8.90 9.00 8.80 8.97 9.6M
2022-10-14 8.86 9.08 8.83 8.97 11.0M
2022-10-13 8.88 8.93 8.77 8.82 10.9M
2022-10-12 8.75 8.96 8.64 8.95 10.7M
2022-10-11 8.69 8.84 8.52 8.76 9.1M
2022-10-10 8.71 8.78 8.62 8.71 8.1M
2022-09-30 8.59 8.72 8.55 8.67 6.0M
2022-09-29 8.63 8.74 8.53 8.58 7.3M
2022-09-28 8.92 8.95 8.61 8.63 9.6M
2022-09-27 8.65 8.98 8.63 8.95 13.0M
2022-09-26 8.61 8.79 8.48 8.69 9.8M
2022-09-23 8.56 8.75 8.51 8.63 10.3M
2022-09-22 8.62 8.73 8.52 8.55 9.3M
2022-09-21 8.70 8.76 8.52 8.68 9.1M
2022-09-20 8.76 8.90 8.65 8.76 12.5M
2022-09-19 9.11 9.14 8.55 8.73 16.3M
2022-09-16 9.42 9.47 9.00 9.02 20.4M
2022-09-15 9.40 9.66 9.31 9.48 33.4M
2022-09-14 9.10 9.56 9.03 9.42 36.9M
2022-09-13 8.91 9.30 8.90 9.22 35.5M
2022-09-09 8.46 8.97 8.45 8.89 28.2M
2022-09-08 8.61 8.63 8.45 8.48 8.8M
2022-09-07 8.65 8.65 8.55 8.57 7.4M
2022-09-06 8.58 8.81 8.52 8.68 10.2M
2022-09-05 8.56 8.63 8.41 8.61 12.0M
2022-09-02 8.91 8.94 8.53 8.64 18.4M
2022-09-01 8.78 9.00 8.66 8.88 16.2M
2022-08-31 8.61 8.89 8.58 8.76 13.5M
2022-08-30 8.57 8.78 8.57 8.64 6.5M
2022-08-29 8.60 8.64 8.49 8.60 7.4M
2022-08-26 8.62 8.85 8.60 8.69 10.7M
2022-08-25 8.50 8.70 8.46 8.64 10.3M
2022-08-24 8.77 8.77 8.48 8.50 10.9M
2022-08-23 8.90 8.93 8.66 8.70 14.9M
2022-08-22 8.86 9.02 8.78 8.96 8.5M
2022-08-19 8.80 9.00 8.76 8.87 10.2M
2022-08-18 8.91 8.91 8.73 8.77 7.5M
2022-08-17 8.94 8.96 8.76 8.92 7.4M
2022-08-16 8.87 9.03 8.85 8.94 10.4M
2022-08-15 8.83 8.87 8.75 8.87 8.7M
2022-08-12 8.75 8.87 8.67 8.82 9.1M
2022-08-11 8.54 8.76 8.52 8.75 9.0M
2022-08-10 8.60 8.64 8.47 8.53 10.8M
2022-08-09 8.86 8.89 8.61 8.64 10.8M
2022-08-08 8.70 8.92 8.63 8.77 8.3M
2022-08-05 8.44 8.73 8.40 8.70 10.6M
2022-08-04 8.50 8.58 8.33 8.46 11.0M
2022-08-03 8.77 8.95 8.35 8.40 19.7M
2022-08-02 9.07 9.07 8.51 8.72 18.9M
2022-08-01 9.46 9.52 9.06 9.09 17.8M
2022-07-29 9.64 9.70 9.50 9.53 7.3M
2022-07-28 9.68 9.81 9.61 9.65 7.7M
2022-07-27 9.68 9.77 9.61 9.65 5.5M
2022-07-26 9.62 9.84 9.46 9.79 12.3M
2022-07-25 9.48 9.75 9.40 9.59 10.0M
2022-07-22 9.55 9.61 9.40 9.47 7.0M
2022-07-21 9.93 9.94 9.53 9.54 15.8M
2022-07-20 9.67 9.96 9.67 9.93 11.4M
2022-07-19 9.69 9.74 9.55 9.66 6.0M
2022-07-18 9.50 9.82 9.48 9.66 6.9M
2022-07-15 9.72 9.76 9.44 9.47 9.3M
2022-07-14 9.96 10.08 9.64 9.68 15.0M
2022-07-13 9.77 10.10 9.77 9.96 11.5M
2022-07-12 9.92 9.99 9.60 9.88 12.6M
2022-07-11 10.18 10.19 9.80 9.88 11.1M
2022-07-08 10.33 10.40 10.16 10.19 7.8M
2022-07-07 10.52 10.52 10.16 10.31 8.3M
2022-07-06 10.83 10.88 10.26 10.42 17.2M
2022-07-05 11.37 11.43 10.54 10.87 21.9M
2022-07-04 11.45 11.60 11.12 11.40 12.4M
2022-07-01 11.57 11.95 11.48 11.60 14.1M
2022-06-30 11.00 11.65 10.81 11.60 19.0M
2022-06-29 10.85 11.27 10.80 10.95 14.5M
2022-06-28 10.75 10.93 10.56 10.80 12.5M
2022-06-27 10.54 10.87 10.52 10.80 15.1M
2022-06-24 10.20 10.63 10.17 10.47 13.1M
2022-06-23 10.02 10.28 10.02 10.20 7.7M
2022-06-22 10.42 10.43 10.05 10.08 12.6M
2022-06-21 10.17 10.76 10.03 10.43 25.8M
2022-06-20 9.57 10.38 9.56 10.14 25.2M
2022-06-17 9.43 9.50 9.27 9.47 7.3M
2022-06-16 9.57 9.80 9.47 9.47 12.4M
2022-06-15 9.40 9.91 9.33 9.65 18.0M
2022-06-14 9.45 9.49 9.15 9.39 9.8M
2022-06-13 9.63 9.79 9.45 9.54 9.0M
2022-06-10 9.54 9.67 9.40 9.63 6.5M
2022-06-09 9.52 9.62 9.41 9.55 10.2M
2022-06-08 9.74 9.75 9.36 9.56 10.4M
2022-06-07 10.28 10.28 10.01 10.20 9.7M
2022-06-06 10.00 10.28 9.97 10.26 9.5M
2022-06-02 10.07 10.08 9.81 10.00 12.7M
2022-06-01 9.59 10.46 9.56 10.07 19.9M
2022-05-31 9.42 9.69 9.42 9.57 9.4M
2022-05-30 9.41 9.49 9.31 9.42 7.8M
2022-05-27 9.38 9.38 9.20 9.31 5.9M
2022-05-26 9.32 9.45 9.15 9.37 9.5M
2022-05-25 9.21 9.35 9.17 9.34 5.5M
2022-05-24 9.49 9.68 9.23 9.24 11.6M
2022-05-23 9.37 9.65 9.32 9.57 11.6M
2022-05-20 9.23 9.45 9.23 9.36 10.1M
2022-05-19 9.16 9.26 9.00 9.24 11.5M
2022-05-18 9.38 9.38 9.23 9.27 8.8M
2022-05-17 9.47 9.51 9.12 9.38 18.1M
2022-05-16 9.18 9.70 9.18 9.56 30.3M
2022-05-13 9.09 9.18 8.88 8.97 12.1M
2022-05-12 9.07 9.16 8.96 9.08 9.4M
2022-05-11 9.28 9.59 9.11 9.13 15.9M
2022-05-10 9.00 9.31 8.81 9.27 9.7M
2022-05-09 9.11 9.23 9.05 9.15 6.2M
2022-05-06 9.21 9.30 9.00 9.11 10.8M
2022-05-05 9.45 9.73 9.32 9.44 19.6M
2022-04-29 8.86 9.51 8.84 9.50 16.4M
2022-04-28 8.89 9.05 8.74 8.84 13.9M
2022-04-27 8.60 9.03 8.50 8.91 16.4M
2022-04-26 8.84 8.99 8.58 8.66 10.5M
2022-04-25 9.72 9.72 8.83 8.85 18.0M
2022-04-22 9.70 9.93 9.44 9.76 11.5M
2022-04-21 10.00 10.15 9.65 9.70 11.0M
2022-04-20 10.54 10.61 10.02 10.09 15.3M
2022-04-19 10.86 10.95 10.40 10.63 10.8M
2022-04-18 10.89 10.91 10.52 10.90 9.6M
2022-04-15 10.92 11.03 10.73 10.90 8.4M
2022-04-14 10.60 11.15 10.60 11.00 11.0M
2022-04-13 10.87 10.97 10.51 10.62 12.2M
2022-04-12 11.03 11.29 10.77 10.98 12.0M
2022-04-11 11.03 11.33 10.91 11.12 18.2M
2022-04-08 11.12 11.34 10.80 11.19 22.3M
2022-04-07 11.08 11.68 10.91 11.11 30.5M
2022-04-06 10.25 11.20 10.24 11.07 30.7M
2022-04-01 10.02 10.23 10.00 10.20 11.0M
2022-03-31 10.05 10.42 9.95 10.27 22.8M
2022-03-30 9.46 10.33 9.41 10.05 29.1M
2022-03-29 9.65 9.70 9.34 9.40 12.0M
2022-03-28 9.82 9.85 9.50 9.65 14.8M
2022-03-25 10.22 10.22 9.87 9.92 13.3M
2022-03-24 10.46 10.47 10.03 10.17 15.3M
2022-03-23 10.75 10.85 10.46 10.55 14.8M
2022-03-22 10.56 10.85 10.24 10.81 16.5M
2022-03-21 10.85 10.87 10.46 10.60 10.5M
2022-03-18 10.55 10.79 10.48 10.66 10.7M
2022-03-17 10.26 11.00 10.16 10.62 27.5M
2022-03-16 10.07 10.18 9.57 10.15 20.5M
2022-03-15 10.75 10.78 9.89 9.93 17.2M
2022-03-14 11.10 11.22 10.74 10.78 9.5M
2022-03-11 10.95 11.30 10.70 11.24 12.4M
2022-03-10 10.95 11.27 10.86 11.10 12.8M
2022-03-09 11.03 11.16 10.32 10.75 13.3M
2022-03-08 11.59 11.84 10.98 11.04 14.2M
2022-03-07 11.83 11.99 11.42 11.58 12.9M
2022-03-04 11.91 12.06 11.68 11.83 9.6M
2022-03-03 12.40 12.40 11.92 11.98 14.7M
2022-03-02 12.61 12.80 12.26 12.33 13.0M
2022-03-01 12.42 12.80 12.30 12.68 15.4M
2022-02-28 12.15 12.42 11.85 12.34 11.7M
2022-02-25 12.52 12.74 12.17 12.30 16.2M
2022-02-24 12.91 12.91 12.08 12.41 30.8M
2022-02-23 12.26 13.16 12.24 13.10 28.1M
2022-02-22 12.20 12.44 12.12 12.21 14.8M
2022-02-21 12.50 12.54 12.12 12.30 16.0M
2022-02-18 12.36 12.66 12.06 12.56 17.5M
2022-02-17 12.70 12.91 12.14 12.36 26.4M
2022-02-16 11.38 12.47 11.34 12.47 24.6M
2022-02-15 11.50 11.55 11.12 11.34 13.6M
2022-02-14 11.80 11.84 11.36 11.42 18.8M
2022-02-11 12.06 12.95 12.00 12.14 23.7M
2022-02-10 12.54 12.59 11.98 12.05 17.3M
2022-02-09 11.98 12.97 11.90 12.47 22.9M
2022-02-08 11.75 12.08 11.46 11.98 17.9M
2022-02-07 12.16 12.34 11.68 11.84 12.9M
2022-01-28 11.42 12.22 11.40 11.81 18.9M
2022-01-27 11.55 11.75 11.25 11.34 10.1M
2022-01-26 11.31 11.91 11.31 11.65 12.5M
2022-01-25 12.10 12.21 11.44 11.48 20.0M
2022-01-24 12.01 12.43 11.76 12.21 11.3M
2022-01-21 12.20 12.68 12.13 12.19 11.6M
2022-01-20 12.49 13.29 12.25 12.38 27.9M
2022-01-19 12.30 13.14 12.18 12.67 27.2M
2022-01-18 11.93 12.53 11.92 12.19 23.8M
2022-01-17 11.99 12.10 11.76 11.93 13.4M
2022-01-14 12.00 12.35 11.96 11.98 14.7M
2022-01-13 12.51 12.51 12.00 12.18 18.9M
2022-01-12 12.29 12.83 12.08 12.48 26.2M
2022-01-11 12.76 12.93 12.28 12.40 21.5M
2022-01-10 12.77 13.31 12.38 12.69 33.4M
2022-01-07 12.53 13.18 12.27 12.55 45.2M
2022-01-06 11.57 12.77 11.53 12.77 45.2M
2022-01-05 11.77 11.95 11.46 11.61 27.7M
2022-01-04 12.17 12.18 11.64 11.70 28.3M