Eastern Communications A

600776
🏛️ china →
12.58
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
2023-12-29 11.18 11.32 11.17 11.29 6.6M
2023-12-28 11.04 11.22 10.94 11.16 7.3M
2023-12-27 10.85 11.05 10.81 11.04 5.7M
2023-12-26 11.03 11.03 10.78 10.84 6.1M
2023-12-25 11.01 11.17 10.98 11.03 4.8M
2023-12-22 11.25 11.28 11.01 11.06 6.9M
2023-12-21 11.20 11.31 11.02 11.26 7.2M
2023-12-20 11.40 11.43 11.20 11.20 6.0M
2023-12-19 11.34 11.45 11.32 11.40 6.2M
2023-12-18 11.52 11.59 11.35 11.38 8.0M
2023-12-15 11.75 11.84 11.60 11.60 8.0M
2023-12-14 11.93 12.05 11.75 11.75 8.0M
2023-12-13 11.96 12.00 11.86 11.88 6.9M
2023-12-12 11.96 12.08 11.92 11.98 7.9M
2023-12-11 11.88 12.00 11.75 12.00 10.0M
2023-12-08 11.71 11.90 11.71 11.82 10.8M
2023-12-07 11.58 11.79 11.57 11.71 8.4M
2023-12-06 11.71 11.75 11.58 11.60 9.7M
2023-12-05 12.07 12.11 11.70 11.71 10.8M
2023-12-04 12.20 12.27 12.12 12.14 8.5M
2023-12-01 11.92 12.18 11.91 12.15 9.2M
2023-11-30 11.99 12.02 11.80 11.99 10.4M
2023-11-29 12.06 12.14 11.91 12.01 8.4M
2023-11-28 12.19 12.23 11.95 12.04 11.7M
2023-11-27 12.17 12.39 12.06 12.19 12.4M
2023-11-24 12.68 12.75 12.28 12.33 18.1M
2023-11-23 12.15 12.37 12.14 12.33 12.6M
2023-11-22 12.40 12.50 12.18 12.18 14.9M
2023-11-21 12.73 12.75 12.40 12.46 23.0M
2023-11-20 12.70 12.85 12.65 12.74 13.1M
2023-11-17 12.65 12.76 12.51 12.76 15.3M
2023-11-16 12.92 12.96 12.62 12.64 19.3M
2023-11-15 13.09 13.12 12.86 12.87 19.0M
2023-11-14 13.15 13.23 12.95 13.01 20.5M
2023-11-13 12.95 13.20 12.91 13.15 20.8M
2023-11-10 12.88 13.06 12.68 12.96 15.8M
2023-11-09 12.94 13.12 12.82 12.89 20.3M
2023-11-08 13.13 13.34 12.85 13.00 33.6M
2023-11-07 13.26 13.29 13.03 13.21 31.9M
2023-11-06 13.31 13.58 13.10 13.38 37.7M
2023-11-03 13.22 13.39 13.03 13.26 39.7M
2023-11-02 12.70 13.33 12.59 13.19 43.2M
2023-11-01 12.90 13.05 12.65 12.72 24.2M
2023-10-31 12.74 13.46 12.72 13.06 40.1M
2023-10-30 12.62 13.08 12.50 12.84 30.0M
2023-10-27 12.59 12.65 12.19 12.52 26.9M
2023-10-26 12.65 12.94 12.40 12.70 38.6M
2023-10-25 12.12 13.27 12.12 12.72 58.1M
2023-10-24 12.30 12.37 11.75 12.06 24.9M
2023-10-23 12.15 12.69 11.90 12.35 24.0M
2023-10-20 12.88 12.96 12.25 12.26 34.1M
2023-10-19 12.81 13.26 12.78 13.11 52.5M
2023-10-18 12.52 13.46 12.36 13.01 47.6M
2023-10-17 12.74 12.85 12.39 12.51 26.4M
2023-10-16 12.65 12.93 12.46 12.90 38.3M
2023-10-13 12.27 12.77 12.07 12.74 42.5M
2023-10-12 12.30 12.66 12.21 12.38 27.4M
2023-10-11 12.20 12.40 12.02 12.33 29.0M
2023-10-10 12.06 12.30 11.99 12.20 23.8M
2023-10-09 11.86 12.16 11.71 12.05 22.7M
2023-09-28 11.85 12.04 11.83 11.93 18.2M
2023-09-27 12.16 12.16 11.81 11.82 32.0M
2023-09-26 12.51 12.60 12.27 12.28 25.9M
2023-09-25 12.21 12.80 12.20 12.63 44.3M
2023-09-22 12.08 12.40 11.90 12.35 36.2M
2023-09-21 12.17 12.45 12.00 12.02 32.1M
2023-09-20 12.41 12.75 12.17 12.23 38.1M
2023-09-19 12.57 13.20 12.26 12.67 56.4M
2023-09-18 12.25 13.70 12.12 12.90 81.6M
2023-09-15 12.94 13.27 12.27 12.45 94.0M
2023-09-14 11.72 12.46 11.60 12.46 51.2M
2023-09-13 11.58 11.60 11.18 11.33 16.4M
2023-09-12 11.60 11.76 11.56 11.65 10.3M
2023-09-11 11.67 11.73 11.51 11.67 13.0M
2023-09-08 11.45 11.64 11.27 11.59 13.9M
2023-09-07 11.65 11.89 11.46 11.48 16.0M
2023-09-06 11.55 11.79 11.37 11.77 17.3M
2023-09-05 11.47 11.74 11.44 11.62 18.2M
2023-09-04 11.37 11.55 11.34 11.53 15.3M
2023-09-01 11.44 11.65 11.30 11.37 19.6M
2023-08-31 11.34 12.28 11.30 11.65 34.9M
2023-08-30 11.45 11.70 11.33 11.44 20.5M
2023-08-29 10.80 11.24 10.72 11.16 14.2M
2023-08-28 11.32 11.40 10.79 10.82 13.4M
2023-08-25 11.08 11.08 10.69 10.79 12.1M
2023-08-24 11.14 11.32 11.06 11.12 9.4M
2023-08-23 11.50 11.55 11.12 11.14 13.7M
2023-08-22 11.27 11.58 11.25 11.58 12.6M
2023-08-21 11.20 11.49 11.18 11.23 9.4M
2023-08-18 11.41 11.57 11.22 11.22 8.3M
2023-08-17 11.21 11.52 11.20 11.46 9.7M
2023-08-16 11.60 11.60 11.32 11.35 9.3M
2023-08-15 11.75 11.86 11.49 11.58 9.5M
2023-08-14 11.36 11.81 11.35 11.78 13.5M
2023-08-11 11.88 11.94 11.48 11.48 15.1M
2023-08-10 11.80 11.90 11.75 11.88 9.5M
2023-08-09 11.99 12.01 11.75 11.75 12.1M
2023-08-08 12.03 12.09 11.94 12.00 11.8M
2023-08-07 12.20 12.29 12.02 12.04 15.4M
2023-08-04 11.95 12.28 11.92 12.19 22.0M
2023-08-03 12.11 12.25 12.00 12.04 17.6M
2023-08-02 12.10 12.34 12.01 12.02 19.8M
2023-08-01 12.03 12.13 11.90 12.12 15.2M
2023-07-31 11.96 12.20 11.90 12.05 13.9M
2023-07-28 11.89 12.04 11.81 11.99 13.2M
2023-07-27 11.98 12.13 11.88 11.92 14.2M
2023-07-26 12.32 12.33 12.00 12.02 22.4M
2023-07-25 12.35 12.50 12.31 12.38 16.5M
2023-07-24 12.43 12.53 12.15 12.32 17.6M
2023-07-21 12.45 12.60 12.30 12.53 18.6M
2023-07-20 12.95 13.03 12.46 12.49 29.4M
2023-07-19 12.68 13.33 12.59 12.89 40.3M
2023-07-18 13.30 13.37 12.68 12.74 40.5M
2023-07-17 12.92 13.48 12.85 13.29 57.3M
2023-07-14 12.60 13.02 12.45 12.82 44.6M
2023-07-13 12.49 12.71 12.29 12.55 37.4M
2023-07-12 12.91 13.05 12.29 12.47 50.3M
2023-07-11 12.92 13.17 12.85 12.99 31.5M
2023-07-10 13.23 13.34 12.78 12.91 35.2M
2023-07-07 13.16 13.48 12.70 13.20 56.6M
2023-07-06 13.08 13.49 12.82 13.42 62.7M
2023-07-05 13.04 13.60 12.96 13.07 67.9M
2023-07-04 14.03 14.17 13.28 13.28 110.6M
2023-07-03 14.24 15.29 13.70 14.76 142.8M
2023-06-30 14.70 15.65 14.11 14.25 179.0M
2023-06-29 13.40 14.23 12.25 14.23 150.1M
2023-06-28 12.94 12.94 12.51 12.94 62.2M
2023-06-27 10.79 11.76 10.71 11.76 39.2M
2023-06-26 11.18 11.23 10.66 10.69 16.1M
2023-06-21 11.50 11.50 11.20 11.24 14.1M
2023-06-20 11.73 11.80 11.50 11.58 18.0M
2023-06-19 11.66 11.86 11.65 11.77 22.8M
2023-06-16 11.55 11.88 11.40 11.83 39.0M
2023-06-15 11.38 11.61 11.27 11.30 18.9M
2023-06-14 11.41 11.51 11.20 11.35 14.7M
2023-06-13 11.22 11.35 11.06 11.31 12.1M
2023-06-12 11.33 11.45 11.19 11.21 14.6M
2023-06-09 11.07 11.31 11.00 11.31 13.6M
2023-06-08 11.20 11.34 11.01 11.09 10.4M
2023-06-07 10.96 11.19 10.87 11.15 8.7M
2023-06-06 11.20 11.33 10.93 10.96 11.3M
2023-06-05 11.07 11.32 11.06 11.19 10.8M
2023-06-02 11.18 11.31 11.05 11.06 12.3M
2023-06-01 11.07 11.44 11.01 11.15 17.1M
2023-05-31 11.13 11.21 11.00 11.15 13.3M
2023-05-30 11.04 11.15 10.90 11.09 31.9M
2023-05-29 10.35 11.31 10.35 11.17 48.3M
2023-05-26 10.15 10.32 10.12 10.28 6.2M
2023-05-25 10.14 10.43 10.00 10.21 8.0M
2023-05-24 10.05 10.30 10.00 10.18 7.3M
2023-05-23 10.32 10.33 10.08 10.08 6.2M
2023-05-22 10.59 10.62 10.25 10.31 8.1M
2023-05-19 10.51 10.63 10.42 10.58 8.6M
2023-05-18 10.11 10.67 10.10 10.57 18.3M
2023-05-17 9.96 10.10 9.89 10.08 5.7M
2023-05-16 10.11 10.15 9.93 10.01 7.9M
2023-05-15 10.16 10.23 9.82 10.07 11.6M
2023-05-12 10.38 10.39 10.10 10.14 8.2M
2023-05-11 10.37 10.48 10.21 10.39 7.4M
2023-05-10 10.60 10.65 10.28 10.36 10.1M
2023-05-09 10.81 10.85 10.55 10.57 11.9M
2023-05-08 10.25 10.89 10.21 10.81 21.0M
2023-05-05 10.42 10.49 10.14 10.20 9.7M
2023-05-04 10.33 10.64 10.32 10.39 12.6M
2023-04-28 10.15 10.43 10.10 10.39 11.8M
2023-04-27 10.22 10.28 10.01 10.08 12.0M
2023-04-26 10.32 10.54 10.10 10.18 13.6M
2023-04-25 10.95 10.95 10.25 10.49 22.1M
2023-04-24 11.10 11.68 11.06 11.12 19.5M
2023-04-21 11.40 11.70 11.03 11.07 21.8M
2023-04-20 11.46 11.73 11.43 11.51 18.5M
2023-04-19 11.07 11.68 11.01 11.43 24.3M
2023-04-18 10.88 11.18 10.78 11.05 11.3M
2023-04-17 11.17 11.25 10.88 10.98 10.8M
2023-04-14 11.10 11.33 11.02 11.17 11.3M
2023-04-13 11.50 11.50 11.10 11.12 16.7M
2023-04-12 11.26 11.60 11.16 11.55 17.5M
2023-04-11 11.32 11.40 11.14 11.26 11.8M
2023-04-10 11.51 11.69 11.27 11.27 16.7M
2023-04-07 11.50 11.55 11.36 11.47 12.1M
2023-04-06 11.37 11.49 11.20 11.41 14.8M
2023-04-04 11.37 11.64 11.29 11.38 17.4M
2023-04-03 11.06 11.41 11.03 11.38 18.7M
2023-03-31 10.75 11.08 10.67 11.03 14.3M
2023-03-30 11.09 11.15 10.66 10.74 17.9M
2023-03-29 11.20 11.30 10.93 11.05 17.0M
2023-03-28 11.43 11.48 11.13 11.18 16.7M
2023-03-27 11.50 11.71 11.35 11.50 17.0M
2023-03-24 11.70 11.73 11.40 11.57 19.9M
2023-03-23 11.65 11.87 11.56 11.73 21.7M
2023-03-22 11.41 11.85 11.33 11.78 27.4M
2023-03-21 11.48 11.51 11.17 11.51 19.6M
2023-03-20 11.81 11.94 11.37 11.45 35.9M
2023-03-17 11.82 12.28 11.55 11.95 52.4M
2023-03-16 11.52 12.12 11.22 11.74 54.5M
2023-03-15 11.53 12.38 11.02 11.80 60.9M
2023-03-14 11.00 11.65 10.95 11.25 35.0M
2023-03-13 10.75 11.19 10.60 11.13 20.7M
2023-03-10 10.82 10.99 10.75 10.78 9.9M
2023-03-09 11.00 11.04 10.73 10.95 13.0M
2023-03-08 10.62 11.08 10.60 11.03 19.8M
2023-03-07 10.98 11.04 10.61 10.62 18.9M
2023-03-06 10.95 11.28 10.95 11.05 21.1M
2023-03-03 11.05 11.15 10.82 10.94 19.9M
2023-03-02 10.84 11.36 10.84 11.06 35.2M
2023-03-01 10.68 11.11 10.56 10.91 37.8M
2023-02-28 10.28 11.23 10.26 10.64 28.8M
2023-02-27 10.20 10.34 10.17 10.21 5.1M
2023-02-24 10.22 10.39 10.19 10.25 4.5M
2023-02-23 10.37 10.42 10.13 10.20 5.9M
2023-02-22 10.25 10.38 10.15 10.36 7.9M
2023-02-21 10.30 10.43 10.22 10.31 6.7M
2023-02-20 10.21 10.35 10.12 10.31 7.9M
2023-02-17 10.39 10.40 10.13 10.13 8.9M
2023-02-16 10.50 10.75 10.27 10.36 15.8M
2023-02-15 10.39 10.56 10.37 10.52 8.8M
2023-02-14 10.43 10.55 10.37 10.39 8.1M
2023-02-13 10.41 10.52 10.33 10.40 9.8M
2023-02-10 10.26 10.55 10.26 10.43 16.1M
2023-02-09 10.07 10.33 9.97 10.30 12.3M
2023-02-08 10.17 10.24 9.99 10.01 9.7M
2023-02-07 10.11 10.35 10.06 10.25 12.8M
2023-02-06 10.03 10.19 9.94 10.11 7.9M
2023-02-03 9.94 10.03 9.89 10.03 6.4M
2023-02-02 10.05 10.10 9.94 9.97 7.4M
2023-02-01 9.88 10.04 9.84 10.03 7.0M
2023-01-31 9.85 9.94 9.80 9.87 3.8M
2023-01-30 9.83 9.94 9.81 9.87 7.2M
2023-01-20 9.66 9.85 9.66 9.76 5.7M
2023-01-19 9.61 9.65 9.54 9.64 4.7M
2023-01-18 9.51 9.62 9.49 9.61 4.5M
2023-01-17 9.55 9.56 9.45 9.51 2.6M
2023-01-16 9.45 9.56 9.42 9.52 4.3M
2023-01-13 9.44 9.48 9.34 9.41 3.0M
2023-01-12 9.41 9.45 9.35 9.44 3.5M
2023-01-11 9.41 9.57 9.37 9.39 4.5M
2023-01-10 9.40 9.45 9.35 9.40 2.2M
2023-01-09 9.44 9.52 9.38 9.39 3.5M
2023-01-06 9.48 9.49 9.35 9.41 3.1M
2023-01-05 9.52 9.55 9.43 9.46 3.1M
2023-01-04 9.42 9.52 9.38 9.50 5.5M
2023-01-03 9.16 9.40 9.13 9.39 5.2M