Harbin Elc Cop Jiamusi Elc Mac A

000922
🏛️ china →
11.96
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 12.37 12.77 12.13 12.21 5.1M
2021-12-30 12.32 12.63 12.26 12.32 4.2M
2021-12-29 12.51 12.68 12.30 12.30 4.8M
2021-12-28 12.67 12.69 12.16 12.63 6.6M
2021-12-27 12.33 12.90 12.14 12.55 9.6M
2021-12-24 12.95 12.95 11.80 12.35 16.6M
2021-12-23 12.74 13.15 12.73 12.81 8.0M
2021-12-22 12.80 13.06 12.59 12.82 11.5M
2021-12-21 13.15 13.16 12.60 12.80 10.3M
2021-12-20 13.38 13.52 12.57 12.96 20.3M
2021-12-17 13.03 13.87 13.00 13.41 19.4M
2021-12-16 12.83 13.25 12.81 13.08 12.8M
2021-12-15 12.25 13.07 12.08 12.83 16.7M
2021-12-14 12.48 12.48 12.05 12.11 6.3M
2021-12-13 12.45 12.64 12.27 12.33 10.9M
2021-12-10 11.92 12.73 11.65 12.46 16.2M
2021-12-09 11.72 12.18 11.54 11.92 11.5M
2021-12-08 11.73 12.02 11.60 11.72 7.3M
2021-12-07 12.00 12.16 11.45 11.65 16.1M
2021-12-06 12.06 12.59 12.02 12.06 12.6M
2021-12-03 12.20 12.25 11.86 12.00 11.4M
2021-12-02 12.37 12.67 12.12 12.20 13.2M
2021-12-01 12.59 12.75 11.83 12.33 18.4M
2021-11-30 12.31 12.79 12.16 12.55 13.4M
2021-11-29 11.80 12.35 11.60 12.26 16.2M
2021-11-26 12.50 12.52 12.10 12.17 13.6M
2021-11-25 12.18 12.75 12.11 12.53 17.1M
2021-11-24 12.36 12.65 12.05 12.20 26.7M
2021-11-23 12.73 13.55 12.23 12.24 36.7M
2021-11-22 12.70 12.88 12.04 12.35 22.2M
2021-11-19 12.15 12.36 11.74 12.30 18.8M
2021-11-18 11.56 12.37 11.48 12.02 21.8M
2021-11-17 11.49 11.90 11.33 11.55 16.4M
2021-11-16 11.31 11.73 11.27 11.43 12.7M
2021-11-15 11.32 11.80 11.16 11.36 17.6M
2021-11-12 10.92 11.94 10.92 11.43 25.5M
2021-11-11 10.82 11.04 10.47 11.01 21.5M
2021-11-10 10.70 10.97 10.40 10.82 17.9M
2021-11-09 10.44 10.87 10.38 10.79 21.7M
2021-11-08 10.20 10.70 10.11 10.42 26.3M
2021-11-05 10.66 11.13 10.42 10.45 48.6M
2021-11-04 9.80 10.53 9.71 10.53 11.1M
2021-11-03 9.13 9.59 9.00 9.57 17.1M
2021-11-02 9.43 9.44 8.82 9.16 16.8M
2021-11-01 9.26 9.71 9.26 9.41 10.3M
2021-10-29 9.51 9.52 9.08 9.39 11.5M
2021-10-28 9.71 9.79 9.16 9.38 14.4M
2021-10-27 9.86 10.30 9.70 9.78 18.6M
2021-10-26 9.37 10.35 9.32 9.94 33.3M
2021-10-25 8.93 9.47 8.87 9.41 14.7M
2021-10-22 9.09 9.11 8.85 8.95 11.4M
2021-10-21 9.10 9.20 8.90 9.12 10.5M
2021-10-20 8.93 9.20 8.85 9.07 9.7M
2021-10-19 8.76 9.11 8.66 9.00 13.3M
2021-10-18 8.57 8.91 8.53 8.79 10.7M
2021-10-15 8.46 8.70 8.43 8.57 9.4M
2021-10-14 8.61 8.88 8.40 8.73 13.5M
2021-10-13 8.68 8.69 8.46 8.57 8.7M
2021-10-12 8.95 9.00 8.38 8.60 19.2M
2021-10-11 9.42 9.50 8.90 8.95 19.5M
2021-10-08 10.07 10.55 9.20 9.36 26.2M
2021-09-30 9.94 10.18 9.64 9.99 16.7M
2021-09-29 10.86 10.93 9.89 9.91 22.4M
2021-09-28 10.52 11.37 10.52 10.93 16.6M
2021-09-27 11.62 11.90 10.47 10.50 24.7M
2021-09-24 12.23 12.33 11.55 11.63 29.1M
2021-09-23 11.96 12.81 11.73 11.85 29.8M
2021-09-22 11.07 12.05 10.95 11.88 34.0M
2021-09-17 10.60 11.10 10.52 11.10 20.6M
2021-09-16 10.93 11.08 10.50 10.71 23.4M
2021-09-15 10.86 11.11 10.44 10.93 28.8M
2021-09-14 10.37 11.35 10.25 10.73 53.1M
2021-09-13 9.50 10.33 9.45 10.33 25.2M
2021-09-10 9.87 9.90 9.38 9.39 19.9M
2021-09-09 9.79 10.40 9.78 9.96 17.4M
2021-09-08 9.90 10.29 9.67 9.81 20.0M
2021-09-07 9.73 9.90 9.57 9.80 13.8M
2021-09-06 9.42 9.94 9.28 9.86 18.8M
2021-09-03 9.60 9.92 9.27 9.42 15.1M
2021-09-02 9.40 9.76 9.38 9.54 17.2M
2021-09-01 9.76 9.98 9.38 9.40 27.2M
2021-08-31 9.19 10.10 9.10 9.99 54.6M
2021-08-30 8.30 9.19 8.28 9.19 36.1M
2021-08-27 8.42 8.53 8.31 8.35 14.5M
2021-08-26 8.50 8.65 8.31 8.50 20.3M
2021-08-25 8.53 8.79 8.46 8.58 19.2M
2021-08-24 8.99 8.99 8.47 8.61 38.1M
2021-08-23 8.14 8.99 8.11 8.99 54.5M
2021-08-20 7.35 8.17 7.31 8.17 46.7M
2021-08-19 7.69 7.74 7.35 7.43 26.7M
2021-08-18 7.23 7.93 7.23 7.93 12.3M
2021-08-17 7.47 7.47 7.16 7.21 7.8M
2021-08-16 7.58 7.64 7.36 7.39 8.4M
2021-08-13 7.48 7.64 7.38 7.58 8.9M
2021-08-12 7.40 7.50 7.30 7.47 7.0M
2021-08-11 7.35 7.43 7.27 7.39 6.7M
2021-08-10 7.20 7.39 7.20 7.32 7.0M
2021-08-09 7.23 7.25 7.14 7.23 5.4M
2021-08-06 7.16 7.27 7.07 7.22 6.0M
2021-08-05 7.19 7.23 7.06 7.12 6.0M
2021-08-04 7.12 7.32 7.11 7.23 7.7M
2021-08-03 7.06 7.17 6.97 7.16 8.6M
2021-08-02 6.77 7.09 6.74 7.05 8.2M
2021-07-30 6.64 6.80 6.60 6.78 3.7M
2021-07-29 6.70 6.74 6.60 6.67 3.5M
2021-07-28 6.84 6.87 6.52 6.60 7.1M
2021-07-27 7.02 7.11 6.92 6.92 6.5M
2021-07-26 7.07 7.11 6.94 7.00 4.6M
2021-07-23 6.96 7.08 6.93 7.06 7.0M
2021-07-22 6.91 7.02 6.86 6.95 4.2M
2021-07-21 6.91 6.94 6.81 6.88 2.9M
2021-07-20 6.92 6.92 6.80 6.89 2.8M
2021-07-19 7.03 7.03 6.94 6.96 2.7M
2021-07-16 6.88 7.05 6.86 7.01 4.3M
2021-07-15 6.86 6.92 6.79 6.87 2.6M
2021-07-14 7.00 7.00 6.90 6.91 2.9M
2021-07-13 6.98 7.05 6.96 7.01 2.9M
2021-07-12 6.89 7.04 6.83 7.01 5.3M
2021-07-09 6.78 6.85 6.70 6.84 2.8M
2021-07-08 6.88 6.93 6.75 6.76 3.6M
2021-07-07 6.85 6.92 6.83 6.92 2.7M
2021-07-06 6.84 6.89 6.77 6.87 2.4M
2021-07-05 6.85 6.90 6.79 6.83 1.9M
2021-07-02 6.84 6.87 6.79 6.80 2.2M
2021-07-01 6.86 6.88 6.82 6.84 2.1M
2021-06-30 6.94 6.94 6.80 6.86 3.3M
2021-06-29 7.04 7.06 6.91 6.93 3.5M
2021-06-28 6.94 7.05 6.93 7.03 3.5M
2021-06-25 7.00 7.00 6.89 6.94 3.4M
2021-06-24 6.88 7.00 6.84 6.95 4.3M
2021-06-23 6.91 6.92 6.86 6.88 3.8M
2021-06-22 6.95 7.03 6.89 6.94 3.3M
2021-06-21 6.85 6.94 6.83 6.89 4.6M
2021-06-18 7.08 7.08 6.67 6.90 12.2M
2021-06-17 7.26 7.37 7.25 7.26 3.1M
2021-06-16 7.41 7.44 7.31 7.33 3.1M
2021-06-15 7.54 7.54 7.35 7.35 4.5M
2021-06-11 7.63 7.68 7.50 7.51 4.2M
2021-06-10 7.66 7.68 7.55 7.63 5.3M
2021-06-09 7.80 7.80 7.60 7.66 6.7M
2021-06-08 7.50 7.77 7.45 7.76 10.4M
2021-06-07 7.41 7.47 7.35 7.47 4.0M
2021-06-04 7.38 7.41 7.35 7.39 3.0M
2021-06-03 7.36 7.44 7.36 7.37 3.6M
2021-06-02 7.28 7.40 7.26 7.40 5.1M
2021-06-01 7.31 7.34 7.23 7.29 4.2M
2021-05-31 7.37 7.37 7.30 7.31 3.2M
2021-05-28 7.32 7.39 7.31 7.34 3.2M
2021-05-27 7.39 7.44 7.35 7.36 5.0M
2021-05-26 7.39 7.50 7.35 7.50 5.6M
2021-05-25 7.35 7.39 7.32 7.38 4.5M
2021-05-24 7.32 7.38 7.26 7.35 3.5M
2021-05-21 7.30 7.37 7.29 7.34 3.6M
2021-05-20 7.35 7.35 7.28 7.29 3.1M
2021-05-19 7.33 7.38 7.30 7.31 3.3M
2021-05-18 7.46 7.48 7.28 7.31 6.5M
2021-05-17 7.54 7.61 7.48 7.48 3.9M
2021-05-14 7.43 7.62 7.43 7.54 5.1M
2021-05-13 7.41 7.44 7.38 7.39 3.2M
2021-05-12 7.46 7.46 7.38 7.44 3.9M
2021-05-11 7.50 7.50 7.37 7.46 3.9M
2021-05-10 7.48 7.55 7.41 7.47 3.4M
2021-05-07 7.54 7.54 7.43 7.48 3.6M
2021-05-06 7.41 7.55 7.37 7.52 2.8M
2021-04-30 7.54 7.56 7.43 7.43 3.9M
2021-04-29 7.59 7.66 7.52 7.53 3.6M
2021-04-28 7.51 7.59 7.49 7.58 3.4M
2021-04-27 7.69 7.70 7.49 7.54 6.4M
2021-04-26 8.05 8.05 7.70 7.70 12.7M
2021-04-23 8.09 8.18 8.06 8.12 4.8M
2021-04-22 8.14 8.18 8.06 8.08 5.3M
2021-04-21 8.12 8.20 8.08 8.14 5.0M
2021-04-20 8.20 8.20 8.08 8.10 6.7M
2021-04-19 8.11 8.25 8.10 8.18 6.4M
2021-04-16 7.98 8.12 7.96 8.08 5.8M
2021-04-15 8.08 8.08 7.92 8.00 5.7M
2021-04-14 8.08 8.08 7.91 8.06 9.2M
2021-04-13 8.25 8.31 8.00 8.04 13.7M
2021-04-12 8.46 8.56 8.23 8.26 16.4M
2021-04-09 8.86 8.89 8.40 8.54 31.4M
2021-04-08 9.43 9.52 9.16 9.16 13.6M
2021-04-07 9.41 9.54 9.35 9.47 14.0M
2021-04-06 9.21 9.56 9.17 9.48 18.9M
2021-04-02 9.35 9.43 9.13 9.18 13.0M
2021-04-01 9.50 9.52 9.26 9.33 16.4M
2021-03-31 9.48 9.62 9.39 9.46 17.0M
2021-03-30 9.76 9.85 9.40 9.49 26.2M
2021-03-29 9.85 10.31 9.65 9.75 59.5M
2021-03-26 8.76 9.59 8.72 9.59 43.2M
2021-03-25 8.81 8.94 8.69 8.72 12.5M
2021-03-24 9.01 9.37 8.94 9.01 14.4M
2021-03-23 9.31 9.32 8.98 9.07 15.9M
2021-03-22 9.01 9.38 8.99 9.32 18.4M
2021-03-19 8.83 9.19 8.81 9.01 10.6M
2021-03-18 8.99 9.05 8.89 8.99 9.3M
2021-03-17 9.09 9.10 8.91 9.05 9.2M
2021-03-16 8.96 9.13 8.86 9.13 13.5M
2021-03-15 8.90 9.01 8.80 8.94 11.9M
2021-03-12 8.50 9.04 8.41 8.90 18.6M
2021-03-11 8.36 8.57 8.32 8.52 9.1M
2021-03-10 8.50 8.60 8.25 8.38 8.9M
2021-03-09 9.07 9.11 8.35 8.38 22.3M
2021-03-08 9.10 9.51 9.06 9.11 20.9M
2021-03-05 9.18 9.18 8.89 9.04 13.8M
2021-03-04 8.99 9.38 8.92 9.20 21.3M
2021-03-03 9.00 9.07 8.85 9.04 11.1M
2021-03-02 9.13 9.14 8.89 9.04 12.3M
2021-03-01 9.12 9.21 9.01 9.18 16.9M
2021-02-26 8.60 9.18 8.53 9.13 20.7M
2021-02-25 9.09 9.10 8.65 8.72 11.3M
2021-02-24 9.00 9.19 8.78 9.00 14.6M
2021-02-23 8.89 9.08 8.71 9.05 16.0M
2021-02-22 8.47 9.04 8.47 8.89 18.1M
2021-02-19 8.20 8.48 8.07 8.45 11.0M
2021-02-18 8.27 8.45 8.14 8.18 9.9M
2021-02-10 8.40 8.45 8.10 8.10 10.9M
2021-02-09 8.17 8.41 8.06 8.39 9.5M
2021-02-08 8.15 8.32 7.91 8.17 12.2M
2021-02-05 8.82 8.98 8.16 8.16 24.3M
2021-02-04 9.35 9.54 8.72 8.92 24.4M
2021-02-03 9.08 9.67 9.07 9.41 24.2M
2021-02-02 9.30 9.30 9.05 9.17 17.4M
2021-02-01 8.68 9.33 8.62 9.30 23.9M
2021-01-29 8.80 9.02 8.57 8.72 16.3M
2021-01-28 8.72 8.85 8.56 8.78 20.2M
2021-01-27 8.97 9.08 8.77 9.05 20.3M
2021-01-26 8.64 9.17 8.49 9.05 27.8M
2021-01-25 8.69 8.86 8.53 8.72 19.5M
2021-01-22 8.46 8.69 8.38 8.64 19.0M
2021-01-21 7.99 8.63 7.93 8.43 19.9M
2021-01-20 8.09 8.15 7.96 7.99 6.4M
2021-01-19 8.34 8.34 8.06 8.13 9.6M
2021-01-18 8.15 8.34 8.15 8.28 8.4M
2021-01-15 8.18 8.31 8.11 8.22 8.2M
2021-01-14 8.26 8.36 7.95 8.23 13.6M
2021-01-13 8.31 8.46 8.11 8.36 16.5M
2021-01-12 7.88 8.33 7.84 8.27 15.9M
2021-01-11 8.40 8.40 7.60 7.82 19.1M
2021-01-08 8.71 8.71 8.32 8.41 20.6M
2021-01-07 8.53 8.90 8.36 8.77 24.9M
2021-01-06 8.75 8.77 8.41 8.49 17.3M
2021-01-05 8.76 8.84 8.67 8.77 17.6M
2021-01-04 8.19 8.98 8.16 8.76 29.9M