Eastcompeace A

002017
🏛️ china →
23.15
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
2022-12-30 10.00 10.25 9.95 10.12 8.8M
2022-12-29 9.79 10.09 9.75 10.01 12.2M
2022-12-28 10.15 10.15 9.77 9.81 13.7M
2022-12-27 10.14 10.35 10.02 10.21 12.0M
2022-12-26 10.08 10.26 10.00 10.12 10.0M
2022-12-23 10.18 10.33 9.93 10.20 13.2M
2022-12-22 10.88 10.88 10.20 10.25 21.5M
2022-12-21 10.77 10.91 10.58 10.88 12.3M
2022-12-20 10.85 11.12 10.58 10.82 15.5M
2022-12-19 10.88 10.93 10.68 10.72 10.7M
2022-12-16 10.92 11.15 10.68 10.92 14.7M
2022-12-15 10.94 11.19 10.86 11.08 11.9M
2022-12-14 11.15 11.36 10.95 11.08 17.3M
2022-12-13 11.42 11.42 11.04 11.15 15.2M
2022-12-12 11.44 11.58 11.21 11.43 16.8M
2022-12-09 11.55 11.58 11.19 11.43 21.5M
2022-12-08 11.75 11.92 11.23 11.44 46.1M
2022-12-07 10.65 11.74 10.54 11.74 45.1M
2022-12-06 10.59 10.76 10.54 10.67 16.7M
2022-12-05 10.48 10.71 10.48 10.67 19.7M
2022-12-02 10.38 10.65 10.33 10.46 15.8M
2022-12-01 10.38 10.62 10.28 10.44 20.5M
2022-11-30 10.62 10.69 10.16 10.38 26.3M
2022-11-29 9.98 10.82 9.98 10.65 43.9M
2022-11-28 10.77 10.77 9.96 9.96 48.6M
2022-11-25 11.19 11.35 10.98 11.07 32.1M
2022-11-24 11.48 11.81 10.98 11.33 54.6M
2022-11-23 12.05 12.62 11.56 11.68 91.4M
2022-11-22 10.74 11.81 10.66 11.81 52.7M
2022-11-21 10.50 10.85 10.42 10.73 15.2M
2022-11-18 10.86 11.21 10.59 10.61 26.6M
2022-11-17 10.66 10.88 10.51 10.88 20.5M
2022-11-16 10.68 11.00 10.53 10.58 15.4M
2022-11-15 10.44 10.73 10.35 10.71 15.9M
2022-11-14 10.62 10.67 10.28 10.45 22.9M
2022-11-11 10.72 10.91 10.36 10.72 28.5M
2022-11-10 10.53 10.74 10.46 10.50 12.2M
2022-11-09 10.80 10.83 10.52 10.61 13.0M
2022-11-08 10.71 10.88 10.42 10.82 17.4M
2022-11-07 11.00 11.22 10.68 10.74 18.7M
2022-11-04 10.98 11.08 10.78 11.01 15.4M
2022-11-03 10.98 11.15 10.80 10.98 20.0M
2022-11-02 10.98 11.27 10.90 11.16 23.4M
2022-11-01 11.12 11.18 10.77 10.97 17.3M
2022-10-31 10.77 11.27 10.73 10.98 20.7M
2022-10-28 10.65 11.14 10.58 10.68 19.6M
2022-10-27 11.10 11.45 11.00 11.04 23.6M
2022-10-26 10.72 11.18 10.72 11.06 20.0M
2022-10-25 10.82 10.92 10.55 10.72 15.3M
2022-10-24 10.74 11.15 10.74 10.81 20.3M
2022-10-21 10.70 10.95 10.61 10.86 17.1M
2022-10-20 10.65 10.94 10.48 10.73 17.6M
2022-10-19 10.78 10.94 10.62 10.70 20.1M
2022-10-18 10.75 10.95 10.51 10.77 26.8M
2022-10-17 10.31 10.89 10.23 10.68 33.2M
2022-10-14 10.05 10.62 9.90 10.44 45.7M
2022-10-13 9.23 10.13 9.22 10.13 28.5M
2022-10-12 8.69 9.22 8.68 9.21 12.4M
2022-10-11 8.60 8.82 8.58 8.81 9.3M
2022-10-10 8.93 8.98 8.50 8.62 10.2M
2022-09-30 8.98 9.20 8.85 8.92 9.5M
2022-09-29 9.19 9.44 8.98 9.08 12.7M
2022-09-28 9.05 9.58 9.01 9.16 17.9M
2022-09-27 8.96 9.21 8.85 9.12 10.9M
2022-09-26 8.89 9.16 8.74 8.93 18.4M
2022-09-23 10.08 10.12 9.27 9.31 32.0M
2022-09-22 10.16 10.44 9.95 10.11 21.1M
2022-09-21 10.19 10.27 9.73 10.17 26.7M
2022-09-20 10.10 10.42 9.85 10.32 32.4M
2022-09-19 10.62 10.76 10.02 10.12 50.9M
2022-09-16 9.98 10.82 9.92 10.82 39.2M
2022-09-15 10.09 10.11 9.67 9.83 12.5M
2022-09-14 10.14 10.26 9.90 10.02 11.2M
2022-09-13 10.61 10.71 10.22 10.27 16.2M
2022-09-09 10.56 10.82 10.54 10.61 17.2M
2022-09-08 10.54 10.83 10.45 10.55 12.5M
2022-09-07 10.68 10.79 10.43 10.50 13.2M
2022-09-06 10.46 10.84 10.43 10.67 20.9M
2022-09-05 10.21 10.73 10.01 10.45 26.0M
2022-09-02 9.40 10.28 9.40 10.07 20.8M
2022-09-01 9.58 9.62 9.37 9.39 6.0M
2022-08-31 9.68 9.76 9.35 9.53 8.9M
2022-08-30 9.77 9.93 9.62 9.69 8.2M
2022-08-29 10.08 10.13 9.83 9.91 14.6M
2022-08-26 9.91 10.67 9.84 10.35 19.1M
2022-08-25 9.81 9.95 9.65 9.88 9.2M
2022-08-24 10.35 10.35 9.75 9.76 17.8M
2022-08-23 10.81 10.84 10.22 10.30 28.3M
2022-08-22 10.04 10.42 9.91 10.25 12.2M
2022-08-19 10.30 10.46 10.09 10.09 9.9M
2022-08-18 10.20 10.42 10.17 10.29 9.5M
2022-08-17 10.54 10.56 10.15 10.19 13.6M
2022-08-16 10.36 10.61 10.27 10.54 11.0M
2022-08-15 10.25 10.38 10.12 10.32 8.0M
2022-08-12 10.32 10.42 10.24 10.32 8.6M
2022-08-11 10.33 10.54 10.25 10.32 11.3M
2022-08-10 10.18 10.50 10.13 10.32 14.6M
2022-08-09 10.04 10.28 9.87 10.22 15.4M
2022-08-08 9.92 10.03 9.85 9.98 8.7M
2022-08-05 9.68 10.02 9.62 9.98 14.9M
2022-08-04 9.75 9.83 9.45 9.59 10.4M
2022-08-03 9.68 10.08 9.53 9.61 18.7M
2022-08-02 10.04 10.04 9.51 9.60 23.8M
2022-08-01 10.19 10.28 10.07 10.13 10.9M
2022-07-29 10.00 10.38 9.93 10.24 19.1M
2022-07-28 10.05 10.18 9.92 10.00 17.5M
2022-07-27 9.77 10.20 9.74 10.02 24.0M
2022-07-26 9.65 10.15 9.56 9.83 29.4M
2022-07-25 9.49 9.75 9.35 9.73 25.6M
2022-07-22 9.58 9.63 9.37 9.49 9.2M
2022-07-21 9.64 9.77 9.45 9.47 13.2M
2022-07-20 9.40 9.65 9.25 9.63 17.5M
2022-07-19 9.12 9.33 9.04 9.31 10.9M
2022-07-18 8.85 9.12 8.85 9.05 6.5M
2022-07-15 8.98 9.02 8.72 8.91 7.9M
2022-07-14 8.95 9.07 8.81 8.99 4.9M
2022-07-13 8.92 8.99 8.84 8.92 6.0M
2022-07-12 9.02 9.15 8.84 8.87 9.0M
2022-07-11 9.36 9.37 8.96 9.00 14.4M
2022-07-08 9.12 9.80 9.08 9.36 19.8M
2022-07-07 9.15 9.29 9.08 9.13 6.6M
2022-07-06 9.29 9.31 9.05 9.12 6.6M
2022-07-05 9.29 9.38 9.12 9.25 8.4M
2022-07-04 9.55 9.55 9.20 9.29 10.7M
2022-07-01 9.37 9.65 9.25 9.40 12.1M
2022-06-30 9.27 9.41 9.24 9.27 7.7M
2022-06-29 9.61 9.74 9.27 9.27 13.8M
2022-06-28 9.44 9.68 9.27 9.61 13.0M
2022-06-27 9.67 9.75 9.35 9.42 16.1M
2022-06-24 9.40 9.78 9.38 9.59 17.6M
2022-06-23 9.00 9.57 8.98 9.38 16.5M
2022-06-22 9.23 9.37 8.98 9.01 9.2M
2022-06-21 9.45 9.45 9.12 9.26 8.9M
2022-06-20 9.20 9.53 9.18 9.36 11.7M
2022-06-17 9.38 9.46 9.18 9.30 10.1M
2022-06-16 9.17 9.55 9.15 9.37 18.6M
2022-06-15 9.17 9.31 9.13 9.13 12.8M
2022-06-14 9.22 9.22 8.88 9.18 12.8M
2022-06-13 9.43 9.51 9.18 9.29 18.7M
2022-06-10 9.06 9.84 8.88 9.53 29.7M
2022-06-09 9.15 9.25 8.91 8.98 11.1M
2022-06-08 9.13 9.36 9.01 9.22 14.7M
2022-06-07 9.30 9.37 9.12 9.15 14.2M
2022-06-06 9.38 9.42 9.15 9.29 17.9M
2022-06-02 9.15 9.62 9.09 9.50 24.6M
2022-06-01 9.49 9.58 9.16 9.28 29.3M
2022-05-31 9.19 10.00 9.08 9.76 41.0M
2022-05-30 8.94 9.28 8.85 9.20 29.8M
2022-05-27 8.85 9.31 8.56 8.94 40.7M
2022-05-26 8.27 8.60 8.02 8.46 25.1M
2022-05-25 8.35 8.40 8.02 8.28 16.2M
2022-05-24 8.31 8.87 8.13 8.16 36.5M
2022-05-23 7.96 8.37 7.93 8.32 18.5M
2022-05-20 7.91 8.05 7.83 7.95 14.5M
2022-05-19 8.01 8.01 7.77 7.91 24.9M
2022-05-18 7.64 8.30 7.64 8.08 30.1M
2022-05-17 7.58 7.70 7.42 7.55 12.8M
2022-05-16 7.56 8.05 7.50 7.66 14.1M
2022-05-13 7.69 7.69 7.45 7.55 5.6M
2022-05-12 7.46 7.68 7.45 7.61 8.9M
2022-05-11 7.57 7.80 7.49 7.49 12.0M
2022-05-10 7.25 7.73 7.17 7.57 13.8M
2022-05-09 7.13 7.44 7.13 7.29 7.2M
2022-05-06 7.08 7.42 7.02 7.21 8.8M
2022-05-05 7.24 7.35 7.12 7.25 10.1M
2022-04-29 6.90 7.32 6.81 7.24 12.3M
2022-04-28 7.01 7.02 6.72 6.81 8.7M
2022-04-27 6.66 7.02 6.48 7.01 12.1M
2022-04-26 7.01 7.08 6.62 6.69 14.2M
2022-04-25 7.69 7.70 7.02 7.02 18.3M
2022-04-22 8.05 8.12 7.76 7.79 10.0M
2022-04-21 10.78 10.95 10.18 10.25 9.1M
2022-04-20 11.23 11.30 10.75 10.85 6.6M
2022-04-19 10.95 11.28 10.81 11.00 5.8M
2022-04-18 10.75 11.09 10.51 10.93 6.1M
2022-04-15 11.13 11.13 10.77 10.98 7.9M
2022-04-14 11.22 11.48 11.13 11.16 6.6M
2022-04-13 11.87 11.87 11.11 11.14 9.9M
2022-04-12 11.72 11.91 11.53 11.90 9.6M
2022-04-11 12.20 12.38 11.48 11.51 10.2M
2022-04-08 12.34 12.47 11.90 12.47 9.1M
2022-04-07 12.80 12.87 12.32 12.34 10.0M
2022-04-06 12.84 13.22 12.81 12.89 9.4M
2022-04-01 12.80 12.94 12.65 12.84 7.9M
2022-03-31 12.79 13.09 12.65 12.87 10.8M
2022-03-30 12.70 12.84 12.47 12.78 10.0M
2022-03-29 13.05 13.15 12.59 12.69 12.0M
2022-03-28 12.80 13.43 12.58 13.09 9.5M
2022-03-25 13.76 13.93 12.91 13.04 14.1M
2022-03-24 13.80 13.90 13.47 13.52 11.5M
2022-03-23 13.68 14.33 13.68 13.96 14.6M
2022-03-22 13.74 14.15 13.60 13.80 11.9M
2022-03-21 13.80 14.05 13.68 13.89 10.0M
2022-03-18 14.25 14.45 13.88 14.00 19.7M
2022-03-17 13.96 14.78 13.78 14.47 25.0M
2022-03-16 14.14 14.30 13.13 13.96 24.1M
2022-03-15 14.55 15.01 13.77 13.87 27.2M
2022-03-14 14.10 15.28 13.95 14.83 29.7M
2022-03-11 13.77 14.40 13.42 14.40 17.4M
2022-03-10 13.80 14.10 13.66 13.98 12.0M
2022-03-09 13.21 13.50 12.58 13.50 14.2M
2022-03-08 13.80 14.03 13.11 13.21 12.1M
2022-03-07 14.48 14.48 13.82 13.90 10.1M
2022-03-04 14.42 14.71 14.14 14.40 11.8M
2022-03-03 15.00 15.09 14.40 14.46 16.0M
2022-03-02 15.01 15.29 14.84 14.98 18.7M
2022-03-01 14.29 15.24 13.99 15.18 27.4M
2022-02-28 14.69 14.93 14.28 14.34 11.7M
2022-02-25 13.78 14.51 13.65 14.27 15.2M
2022-02-24 14.46 14.55 13.43 13.72 18.4M
2022-02-23 14.45 14.62 14.29 14.49 8.4M
2022-02-22 14.60 14.86 14.13 14.45 13.6M
2022-02-21 14.53 15.18 14.49 14.77 16.1M
2022-02-18 14.35 14.64 14.31 14.51 8.6M
2022-02-17 14.50 14.90 14.35 14.55 11.8M
2022-02-16 15.02 15.10 14.35 14.68 15.0M
2022-02-15 14.60 14.85 14.36 14.71 13.4M
2022-02-14 14.62 15.30 14.52 14.65 19.1M
2022-02-11 15.43 15.86 15.17 15.26 27.8M
2022-02-10 16.00 16.00 15.24 15.60 38.5M
2022-02-09 14.59 16.12 14.51 16.12 33.0M
2022-02-08 14.20 14.65 13.30 14.65 14.8M
2022-02-07 14.80 14.88 14.12 14.30 10.7M
2022-01-28 14.20 14.87 14.11 14.42 14.9M
2022-01-27 15.18 15.24 14.01 14.28 23.7M
2022-01-26 14.77 15.91 14.63 15.22 21.1M
2022-01-25 15.80 16.13 14.67 14.77 34.9M
2022-01-24 15.50 16.91 15.50 16.26 35.6M
2022-01-21 14.96 16.48 14.95 15.79 40.2M
2022-01-20 15.34 15.59 14.70 15.15 25.9M
2022-01-19 15.00 16.00 14.94 15.40 33.8M
2022-01-18 16.01 16.67 15.10 15.10 41.9M
2022-01-17 15.45 15.73 14.50 15.73 37.1M
2022-01-14 14.67 14.94 14.25 14.30 20.8M
2022-01-13 15.39 15.50 14.60 14.84 23.4M
2022-01-12 15.53 16.10 15.03 15.23 26.7M
2022-01-11 16.30 16.45 15.32 15.36 35.0M
2022-01-10 15.71 16.57 15.25 16.51 38.9M
2022-01-07 15.99 16.76 15.60 15.82 45.9M
2022-01-06 14.56 15.91 14.50 15.91 28.1M
2022-01-05 15.83 15.85 14.39 14.46 36.5M
2022-01-04 14.95 16.45 14.86 15.69 30.3M