EFORT Intelligent Equipment Co

688165
🏛️ china →
24.77
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
2021-12-31 11.00 11.09 10.93 11.02 1.9M
2021-12-30 10.83 11.01 10.83 10.98 2.3M
2021-12-29 10.78 11.04 10.73 10.93 2.5M
2021-12-28 10.49 11.24 10.46 10.83 3.8M
2021-12-27 10.27 10.43 10.25 10.38 0.9M
2021-12-24 10.45 10.66 10.23 10.30 1.5M
2021-12-23 10.69 10.69 10.49 10.50 1.0M
2021-12-22 10.52 10.74 10.48 10.66 1.1M
2021-12-21 10.49 10.58 10.35 10.52 1.1M
2021-12-20 10.58 10.72 10.35 10.35 1.5M
2021-12-17 10.71 10.79 10.63 10.69 0.9M
2021-12-16 10.71 10.82 10.64 10.78 1.3M
2021-12-15 10.78 10.79 10.68 10.68 1.2M
2021-12-14 10.79 10.85 10.72 10.78 1.0M
2021-12-13 10.74 10.83 10.66 10.78 1.1M
2021-12-10 10.79 10.86 10.67 10.69 1.3M
2021-12-09 10.85 10.95 10.75 10.78 1.8M
2021-12-08 10.80 10.90 10.70 10.84 2.0M
2021-12-07 11.44 11.44 10.70 10.76 3.1M
2021-12-06 11.41 11.58 11.13 11.22 2.5M
2021-12-03 11.36 11.45 11.15 11.36 2.3M
2021-12-02 11.12 11.85 10.97 11.35 6.0M
2021-12-01 10.98 11.16 10.96 11.01 1.7M
2021-11-30 10.82 11.13 10.76 10.99 2.2M
2021-11-29 10.92 11.03 10.69 10.78 2.5M
2021-11-26 11.19 11.20 11.02 11.08 1.4M
2021-11-25 11.13 11.37 11.13 11.21 1.8M
2021-11-24 10.90 11.49 10.76 11.26 5.0M
2021-11-23 10.83 10.91 10.78 10.85 1.1M
2021-11-22 10.87 10.95 10.80 10.83 1.2M
2021-11-19 10.66 10.94 10.66 10.87 1.7M
2021-11-18 10.94 11.03 10.66 10.66 2.0M
2021-11-17 10.71 10.96 10.66 10.94 2.3M
2021-11-16 10.77 10.95 10.70 10.71 1.3M
2021-11-15 10.69 10.89 10.63 10.85 1.8M
2021-11-12 10.54 10.69 10.47 10.65 1.5M
2021-11-11 10.61 10.67 10.52 10.58 0.9M
2021-11-10 10.50 10.67 10.47 10.62 1.5M
2021-11-09 10.21 10.68 10.21 10.58 2.0M
2021-11-08 10.34 10.34 10.19 10.30 0.9M
2021-11-05 10.23 10.45 10.18 10.34 1.4M
2021-11-04 10.17 10.29 10.05 10.24 1.1M
2021-11-03 9.98 10.15 9.98 10.12 1.0M
2021-11-02 10.01 10.15 9.88 9.98 1.3M
2021-11-01 9.75 10.05 9.70 9.97 0.7M
2021-10-29 9.68 9.95 9.51 9.90 1.2M
2021-10-28 9.70 9.70 9.40 9.60 1.4M
2021-10-27 10.18 10.18 9.53 9.69 2.6M
2021-10-26 10.00 10.15 10.00 10.09 0.6M
2021-10-25 10.39 10.39 9.98 10.05 1.4M
2021-10-22 10.13 10.35 10.04 10.19 1.3M
2021-10-21 10.30 10.30 10.06 10.07 1.2M
2021-10-20 10.40 10.40 10.15 10.22 1.0M
2021-10-19 10.48 10.48 10.23 10.32 0.7M
2021-10-18 10.42 10.60 10.19 10.27 1.1M
2021-10-15 10.39 10.48 10.33 10.41 0.8M
2021-10-14 10.35 10.52 10.26 10.42 1.0M
2021-10-13 10.28 10.45 10.25 10.40 0.8M
2021-10-12 10.43 10.43 10.17 10.27 0.9M
2021-10-11 10.42 10.54 10.26 10.39 1.3M
2021-10-08 10.56 10.56 10.32 10.38 0.7M
2021-09-30 10.10 10.38 10.05 10.28 1.5M
2021-09-29 10.11 10.22 9.96 9.99 1.7M
2021-09-28 10.40 10.52 10.11 10.15 2.0M
2021-09-27 10.67 10.72 10.23 10.36 2.1M
2021-09-24 10.94 10.99 10.65 10.67 1.8M
2021-09-23 10.85 11.02 10.84 10.92 1.4M
2021-09-22 10.80 10.98 10.75 10.76 1.7M
2021-09-17 10.91 11.02 10.73 10.99 2.0M
2021-09-16 11.32 11.32 10.80 10.86 3.2M
2021-09-15 11.42 11.50 11.22 11.25 2.3M
2021-09-14 11.58 11.65 11.39 11.43 2.1M
2021-09-13 11.53 11.64 11.35 11.54 2.3M
2021-09-10 11.58 11.58 11.30 11.44 3.0M
2021-09-09 11.75 11.75 11.47 11.52 3.1M
2021-09-08 11.70 11.90 11.62 11.71 3.3M
2021-09-07 11.77 11.80 11.65 11.72 2.1M
2021-09-06 11.72 11.81 11.56 11.73 3.0M
2021-09-03 11.56 11.86 11.45 11.56 4.4M
2021-09-02 11.49 11.72 11.37 11.56 3.9M
2021-09-01 11.46 11.59 11.20 11.48 3.8M
2021-08-31 12.17 12.17 11.31 11.43 7.2M
2021-08-30 13.00 13.02 12.00 12.08 10.6M
2021-08-27 13.70 13.75 13.41 13.48 3.8M
2021-08-26 13.77 14.03 13.55 13.62 4.9M
2021-08-25 14.20 14.25 13.77 13.81 5.6M
2021-08-24 14.45 14.68 14.10 14.22 9.6M
2021-08-23 13.03 14.33 13.03 14.24 12.4M
2021-08-20 12.55 12.94 12.21 12.78 4.4M
2021-08-19 12.51 12.74 12.42 12.44 4.0M
2021-08-18 12.72 12.95 12.39 12.68 4.6M
2021-08-17 13.48 13.64 12.71 12.76 5.2M
2021-08-16 13.28 13.56 12.91 13.24 4.9M
2021-08-13 13.55 13.75 13.41 13.45 3.1M
2021-08-12 13.60 13.85 13.45 13.51 4.1M
2021-08-11 13.87 13.88 13.56 13.60 4.0M
2021-08-10 13.45 14.04 13.44 13.90 7.2M
2021-08-09 13.08 13.63 13.00 13.43 4.4M
2021-08-06 13.29 13.50 12.94 13.11 4.6M
2021-08-05 13.40 13.60 13.01 13.20 6.8M
2021-08-04 13.01 13.75 13.01 13.45 7.9M
2021-08-03 13.00 14.16 12.98 13.15 12.9M
2021-08-02 12.98 13.55 12.55 13.30 10.1M
2021-07-30 12.20 12.77 12.03 12.66 8.1M
2021-07-29 11.73 12.33 11.73 12.20 8.0M
2021-07-28 11.64 12.05 11.15 11.70 6.7M
2021-07-27 11.70 12.27 11.68 11.69 6.9M
2021-07-26 11.32 11.78 11.21 11.68 5.0M
2021-07-23 11.55 11.55 11.21 11.26 2.4M
2021-07-22 11.50 11.56 11.24 11.50 3.1M
2021-07-21 10.94 11.50 10.94 11.44 4.3M
2021-07-20 10.88 10.91 10.70 10.89 1.3M
2021-07-19 11.20 11.23 10.70 10.85 3.5M
2021-07-16 11.03 11.37 10.98 11.24 3.2M
2021-07-15 11.08 11.12 10.81 11.03 3.3M
2021-07-14 11.11 11.11 10.86 10.91 2.6M
2021-07-13 11.24 11.24 10.99 11.11 2.3M
2021-07-12 11.37 11.48 11.22 11.22 2.8M
2021-07-09 11.46 11.60 11.28 11.35 2.3M
2021-07-08 11.50 11.69 11.35 11.50 3.1M
2021-07-07 10.99 11.58 10.93 11.48 3.4M
2021-07-06 11.20 11.28 10.85 11.00 2.3M
2021-07-05 11.05 11.19 10.91 11.17 1.5M
2021-07-02 11.03 11.18 10.95 10.98 1.8M
2021-07-01 11.34 11.34 11.08 11.08 2.3M
2021-06-30 11.19 11.69 11.18 11.29 3.1M
2021-06-29 11.67 11.76 11.06 11.08 5.0M
2021-06-28 11.50 11.78 11.33 11.68 3.4M
2021-06-25 11.75 11.81 11.47 11.50 3.3M
2021-06-24 11.95 12.18 11.68 11.77 3.8M
2021-06-23 11.95 12.05 11.76 11.93 3.3M
2021-06-22 12.26 12.33 11.92 11.95 4.3M
2021-06-21 11.45 12.33 11.30 12.26 7.9M
2021-06-18 11.29 11.55 11.15 11.38 3.6M
2021-06-17 11.35 11.72 11.06 11.29 4.6M
2021-06-16 11.33 11.89 11.33 11.37 4.1M
2021-06-15 11.60 11.75 11.26 11.32 3.7M
2021-06-11 11.20 11.94 11.20 11.60 7.3M
2021-06-10 11.09 11.27 11.05 11.20 2.2M
2021-06-09 11.03 11.32 10.94 11.09 2.8M
2021-06-08 11.06 11.20 10.90 10.94 2.4M
2021-06-07 11.04 11.20 10.96 11.06 2.2M
2021-06-04 11.00 11.37 10.98 10.98 4.0M
2021-06-03 11.40 11.49 10.96 11.03 5.2M
2021-06-02 11.18 11.65 11.00 11.38 6.9M
2021-06-01 10.89 11.23 10.76 11.15 5.1M
2021-05-31 10.35 11.07 10.35 10.83 3.6M
2021-05-28 10.56 10.64 10.31 10.32 2.0M
2021-05-27 10.30 10.70 10.23 10.55 3.1M
2021-05-26 10.17 10.34 10.14 10.28 1.7M
2021-05-25 10.09 10.18 10.06 10.17 1.3M
2021-05-24 10.10 10.14 10.02 10.09 1.0M
2021-05-21 10.08 10.16 10.05 10.06 1.1M
2021-05-20 10.14 10.24 10.04 10.05 1.8M
2021-05-19 10.28 10.29 10.08 10.14 1.4M
2021-05-18 10.02 10.37 9.93 10.25 2.5M
2021-05-17 10.16 10.20 10.00 10.00 1.8M
2021-05-14 10.16 10.24 10.06 10.16 2.0M
2021-05-13 10.06 10.24 10.04 10.08 1.6M
2021-05-12 10.00 10.17 9.95 10.13 1.4M
2021-05-11 10.00 10.12 9.95 10.05 1.4M
2021-05-10 9.93 10.05 9.87 10.00 1.6M
2021-05-07 10.59 10.59 9.92 9.92 4.3M
2021-05-06 10.54 10.70 10.43 10.46 1.8M
2021-04-30 10.85 10.94 10.43 10.54 3.5M
2021-04-29 10.84 11.03 10.82 11.01 2.5M
2021-04-28 10.85 10.97 10.71 10.82 2.3M
2021-04-27 10.81 10.92 10.55 10.84 1.7M
2021-04-26 10.73 11.04 10.65 10.80 2.3M
2021-04-23 11.15 11.15 10.68 10.71 3.5M
2021-04-22 11.39 11.55 11.16 11.21 3.1M
2021-04-21 11.06 11.59 10.96 11.39 6.0M
2021-04-20 10.92 11.30 10.91 10.98 4.3M
2021-04-19 10.65 11.28 10.65 11.07 6.5M
2021-04-16 10.05 10.37 10.05 10.30 1.6M
2021-04-15 10.06 10.15 10.01 10.09 0.8M
2021-04-14 10.00 10.12 9.92 10.09 0.7M
2021-04-13 10.12 10.12 9.92 9.99 1.2M
2021-04-12 10.24 10.27 10.04 10.12 1.1M
2021-04-09 10.33 10.44 10.21 10.24 1.4M
2021-04-08 10.52 10.66 10.35 10.35 1.9M
2021-04-07 10.41 10.55 10.33 10.50 1.8M
2021-04-06 10.41 10.52 10.27 10.39 1.5M
2021-04-02 10.13 10.42 10.09 10.30 2.0M
2021-04-01 10.00 10.29 9.90 10.12 1.5M
2021-03-31 10.00 10.08 9.86 10.00 0.9M
2021-03-30 10.16 10.16 9.91 9.93 1.4M
2021-03-29 10.28 10.33 10.17 10.21 0.8M
2021-03-26 10.06 10.34 10.06 10.25 1.0M
2021-03-25 10.35 10.38 10.08 10.11 1.3M
2021-03-24 10.31 10.54 10.15 10.34 1.7M
2021-03-23 10.44 10.49 10.23 10.25 1.1M
2021-03-22 10.21 10.41 10.21 10.35 0.8M
2021-03-19 10.28 10.49 10.16 10.26 1.1M
2021-03-18 10.53 10.53 10.23 10.31 1.1M
2021-03-17 10.55 10.61 10.41 10.43 1.1M
2021-03-16 10.03 10.47 9.97 10.43 1.8M
2021-03-15 10.21 10.22 10.01 10.03 1.3M
2021-03-12 10.30 10.33 10.07 10.08 1.3M
2021-03-11 10.33 10.34 10.09 10.31 1.4M
2021-03-10 10.70 10.70 10.14 10.14 1.8M
2021-03-09 11.09 11.10 10.48 10.58 3.0M
2021-03-08 11.45 11.51 11.12 11.15 1.7M
2021-03-05 11.09 11.42 11.04 11.35 2.0M
2021-03-04 11.10 11.27 11.05 11.11 1.3M
2021-03-03 11.03 11.17 10.87 11.10 1.6M
2021-03-02 11.39 11.39 10.95 11.00 1.9M
2021-03-01 11.20 11.43 11.07 11.22 1.9M
2021-02-26 11.02 11.44 10.91 11.18 2.3M
2021-02-25 11.51 11.55 11.01 11.12 3.1M
2021-02-24 11.13 11.55 11.13 11.51 3.3M
2021-02-23 11.41 11.62 11.17 11.28 2.5M
2021-02-22 10.71 11.71 10.62 11.41 6.6M
2021-02-19 10.00 10.73 9.94 10.62 4.3M
2021-02-18 9.98 10.16 9.68 9.98 2.1M
2021-02-10 9.77 9.78 9.57 9.67 1.5M
2021-02-09 9.63 9.76 9.43 9.68 2.0M
2021-02-08 9.46 9.76 9.46 9.49 2.0M
2021-02-05 9.58 9.77 9.36 9.39 1.8M
2021-02-04 9.79 9.87 9.39 9.50 3.3M
2021-02-03 10.20 10.28 9.71 9.74 4.0M
2021-02-02 10.30 10.56 10.15 10.20 3.0M
2021-02-01 11.17 11.17 10.00 10.26 6.4M
2021-01-29 11.50 11.57 11.03 11.17 2.3M
2021-01-28 11.30 11.92 11.21 11.50 3.2M
2021-01-27 11.47 11.54 11.23 11.31 1.8M
2021-01-26 11.31 11.86 11.31 11.43 2.5M
2021-01-25 11.83 11.83 11.24 11.31 2.9M
2021-01-22 12.02 12.12 11.73 11.82 2.3M
2021-01-21 12.30 12.48 12.00 12.01 3.3M
2021-01-20 11.98 12.24 11.75 12.21 3.2M
2021-01-19 11.60 12.10 11.56 11.95 3.4M
2021-01-18 11.73 11.98 11.56 11.73 2.7M
2021-01-15 11.56 12.10 11.38 11.68 5.0M
2021-01-14 11.15 12.17 11.15 11.57 3.6M
2021-01-13 11.45 11.60 11.06 11.12 2.7M
2021-01-12 11.54 11.84 11.44 11.64 2.1M
2021-01-11 12.00 12.12 11.41 11.49 3.2M
2021-01-08 12.18 12.34 11.73 12.10 2.3M
2021-01-07 12.89 12.89 12.02 12.16 4.5M
2021-01-06 13.57 13.57 12.94 12.94 2.2M
2021-01-05 13.50 13.77 13.50 13.52 1.5M
2021-01-04 13.36 13.74 13.30 13.50 2.0M