Heilongjiang Publishing Media

605577
🏛️ china →
13.98
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 9.72 10.03 9.67 9.94 2.1M
2022-12-29 9.87 9.92 9.70 9.70 1.3M
2022-12-28 9.96 10.00 9.74 9.79 1.7M
2022-12-27 9.97 10.21 9.77 10.00 2.6M
2022-12-26 10.01 10.03 9.87 9.94 1.5M
2022-12-23 9.65 10.10 9.60 10.00 2.3M
2022-12-22 10.00 10.07 9.73 9.74 1.9M
2022-12-21 9.90 10.06 9.90 9.99 1.3M
2022-12-20 9.99 10.13 9.93 9.95 1.8M
2022-12-19 10.26 10.29 9.98 10.00 2.0M
2022-12-16 10.43 10.48 10.18 10.20 2.3M
2022-12-15 10.37 10.55 10.21 10.43 2.4M
2022-12-14 10.52 10.53 10.36 10.44 2.0M
2022-12-13 10.41 10.52 10.33 10.44 2.7M
2022-12-12 10.57 10.61 10.33 10.41 3.2M
2022-12-09 10.75 10.79 10.55 10.57 4.5M
2022-12-08 10.75 10.95 10.48 10.90 6.2M
2022-12-07 10.87 10.89 10.58 10.76 4.7M
2022-12-06 11.05 11.42 10.79 10.80 7.9M
2022-12-05 11.18 11.31 10.95 11.23 7.9M
2022-12-02 10.97 11.25 10.94 11.07 6.0M
2022-12-01 11.36 11.45 11.01 11.12 9.8M
2022-11-30 12.00 12.00 11.20 11.36 14.4M
2022-11-29 10.65 11.86 10.53 11.86 15.5M
2022-11-28 10.26 11.12 10.00 10.78 9.0M
2022-11-25 10.24 10.74 10.13 10.53 8.1M
2022-11-24 10.40 10.48 10.14 10.27 5.5M
2022-11-23 10.56 10.70 10.25 10.55 10.5M
2022-11-22 9.90 10.80 9.82 10.80 7.7M
2022-11-21 9.94 10.03 9.74 9.82 1.9M
2022-11-18 9.97 10.16 9.92 9.93 2.3M
2022-11-17 10.00 10.24 9.90 9.96 2.5M
2022-11-16 9.80 10.04 9.75 9.93 2.8M
2022-11-15 9.64 9.77 9.62 9.77 1.3M
2022-11-14 9.74 9.77 9.63 9.67 1.5M
2022-11-11 9.82 9.87 9.70 9.70 1.6M
2022-11-10 9.64 9.79 9.52 9.73 1.7M
2022-11-09 9.72 9.78 9.65 9.65 1.0M
2022-11-08 9.77 9.78 9.60 9.71 1.6M
2022-11-07 9.54 9.78 9.53 9.77 2.2M
2022-11-04 9.41 9.62 9.41 9.56 1.5M
2022-11-03 9.46 9.53 9.39 9.45 1.2M
2022-11-02 9.55 9.67 9.45 9.56 2.3M
2022-11-01 9.24 9.50 9.17 9.48 2.0M
2022-10-31 9.11 9.29 9.11 9.19 0.8M
2022-10-28 9.38 9.48 9.12 9.16 2.0M
2022-10-27 9.38 9.46 9.33 9.37 1.4M
2022-10-26 8.92 9.36 8.92 9.34 2.1M
2022-10-25 9.05 9.13 8.82 8.91 1.1M
2022-10-24 9.25 9.40 9.03 9.05 1.3M
2022-10-21 9.25 9.43 9.23 9.28 1.1M
2022-10-20 9.25 9.42 9.22 9.25 1.6M
2022-10-19 9.60 9.86 9.33 9.43 3.1M
2022-10-18 9.34 9.46 9.30 9.35 0.8M
2022-10-17 9.25 9.39 9.15 9.34 1.1M
2022-10-14 9.26 9.26 9.10 9.25 0.9M
2022-10-13 9.07 9.15 8.96 9.10 0.8M
2022-10-12 8.80 9.10 8.78 9.06 1.0M
2022-10-11 8.89 8.93 8.70 8.80 0.5M
2022-10-10 9.04 9.12 8.80 8.80 0.8M
2022-09-30 8.99 9.07 8.80 9.01 0.6M
2022-09-29 9.18 9.18 8.96 9.00 0.7M
2022-09-28 9.16 9.23 9.03 9.06 0.9M
2022-09-27 9.00 9.22 8.94 9.22 1.2M
2022-09-26 9.20 9.26 9.00 9.00 1.1M
2022-09-23 9.58 9.62 9.27 9.27 1.3M
2022-09-22 9.70 9.84 9.57 9.58 1.0M
2022-09-21 9.69 9.80 9.45 9.77 1.1M
2022-09-20 9.62 9.78 9.62 9.74 0.7M
2022-09-19 9.89 9.90 9.52 9.65 1.2M
2022-09-16 10.02 10.14 9.83 9.89 1.6M
2022-09-15 10.30 10.41 10.01 10.07 1.8M
2022-09-14 10.40 10.40 10.22 10.30 1.2M
2022-09-13 10.65 10.68 10.43 10.47 1.5M
2022-09-09 10.51 10.58 10.38 10.56 1.6M
2022-09-08 10.64 10.68 10.50 10.50 1.8M
2022-09-07 10.81 10.82 10.55 10.64 2.4M
2022-09-06 10.71 10.85 10.50 10.80 2.2M
2022-09-05 10.92 11.10 10.61 10.71 3.4M
2022-09-02 10.98 11.16 10.71 11.01 3.9M
2022-09-01 11.26 11.65 10.85 10.98 5.5M
2022-08-31 11.26 11.69 11.01 11.01 6.6M
2022-08-30 11.60 11.73 11.43 11.51 3.9M
2022-08-29 11.21 11.78 11.05 11.58 8.2M
2022-08-26 10.53 11.69 10.53 11.31 8.7M
2022-08-25 10.51 10.70 10.35 10.63 1.7M
2022-08-24 10.87 10.90 10.51 10.51 2.3M
2022-08-23 11.07 11.07 10.80 10.84 2.4M
2022-08-22 10.90 11.16 10.79 11.08 2.9M
2022-08-19 10.78 11.30 10.77 11.02 4.1M
2022-08-18 10.85 10.89 10.72 10.78 1.9M
2022-08-17 10.92 10.97 10.84 10.91 1.4M
2022-08-16 11.05 11.06 10.92 10.93 1.6M
2022-08-15 10.98 11.05 10.78 11.05 2.6M
2022-08-12 11.03 11.12 10.96 11.03 2.2M
2022-08-11 11.08 11.20 11.03 11.05 3.1M
2022-08-10 11.12 11.18 10.99 11.03 3.2M
2022-08-09 11.35 11.38 11.18 11.21 2.9M
2022-08-08 11.31 11.37 11.17 11.35 4.3M
2022-08-05 12.00 12.00 11.11 11.34 10.0M
2022-08-04 10.55 11.67 10.55 11.67 9.1M
2022-08-03 10.18 11.18 10.16 10.61 3.2M
2022-08-02 10.89 10.89 10.16 10.27 2.7M
2022-08-01 11.10 11.10 10.90 10.92 1.2M
2022-07-29 11.19 11.19 10.98 11.03 1.4M
2022-07-28 11.11 11.20 11.07 11.15 1.2M
2022-07-27 11.11 11.15 11.05 11.07 0.8M
2022-07-26 10.96 11.16 10.96 11.12 1.1M
2022-07-25 11.25 11.25 10.95 10.95 1.0M
2022-07-22 11.29 11.29 10.99 11.13 1.5M
2022-07-21 11.38 11.48 11.21 11.23 2.2M
2022-07-20 11.33 11.42 11.25 11.37 1.9M
2022-07-19 11.15 11.38 11.01 11.32 2.7M
2022-07-18 10.73 11.14 10.73 11.11 2.1M
2022-07-15 11.08 11.08 10.71 10.72 1.8M
2022-07-14 11.15 11.15 11.00 11.05 1.1M
2022-07-13 10.99 11.15 10.99 11.12 1.5M
2022-07-12 10.97 11.04 10.88 11.01 1.4M
2022-07-11 11.30 11.30 10.93 11.04 2.3M
2022-07-08 11.24 11.38 11.24 11.32 1.8M
2022-07-07 11.16 11.45 11.12 11.33 2.7M
2022-07-06 11.40 11.40 11.10 11.17 2.3M
2022-07-05 11.29 11.48 11.16 11.38 3.3M
2022-07-04 11.28 11.35 11.15 11.23 2.1M
2022-07-01 11.47 11.48 11.17 11.28 2.1M
2022-06-30 11.35 11.54 11.31 11.40 2.6M
2022-06-29 11.64 11.65 11.30 11.35 3.4M
2022-06-28 11.52 11.64 11.38 11.63 3.1M
2022-06-27 11.50 11.69 11.42 11.52 2.5M
2022-06-24 11.62 11.64 11.45 11.48 2.4M
2022-06-23 11.58 11.68 11.41 11.65 3.7M
2022-06-22 12.10 12.11 11.56 11.59 5.1M
2022-06-21 11.84 12.16 11.74 12.02 5.7M
2022-06-20 11.78 11.98 11.78 11.86 3.7M
2022-06-17 12.10 12.24 11.71 11.88 5.9M
2022-06-16 11.79 12.38 11.75 12.19 7.8M
2022-06-15 11.95 12.13 11.80 11.81 5.6M
2022-06-14 12.19 12.19 11.62 11.96 6.9M
2022-06-13 12.25 12.36 12.03 12.19 5.8M
2022-06-10 12.14 12.47 12.02 12.37 6.7M
2022-06-09 13.20 13.30 12.35 12.35 12.7M
2022-06-08 13.50 13.59 12.82 13.20 17.6M
2022-06-07 14.46 15.38 13.90 14.01 27.1M
2022-06-06 13.05 14.48 12.85 14.48 16.4M
2022-06-02 14.14 14.15 13.00 13.16 16.9M
2022-06-01 13.70 14.82 13.18 14.17 22.5M
2022-05-31 13.13 13.74 12.80 13.55 17.4M
2022-05-30 13.00 14.25 12.77 13.86 24.7M
2022-05-27 12.60 13.20 12.27 12.95 17.8M
2022-05-26 13.09 14.96 12.59 13.35 25.0M
2022-05-25 12.84 13.99 12.13 13.99 25.0M
2022-05-24 11.84 12.72 11.16 12.72 13.0M
2022-05-23 11.08 11.56 10.89 11.56 2.7M
2022-05-20 10.36 10.59 10.36 10.51 1.3M
2022-05-19 10.29 10.46 10.25 10.42 1.4M
2022-05-18 10.36 10.74 10.35 10.48 1.7M
2022-05-17 10.51 10.53 10.28 10.35 1.3M
2022-05-16 10.54 10.59 10.47 10.53 1.1M
2022-05-13 10.55 10.61 10.38 10.49 1.2M
2022-05-12 10.30 10.55 10.23 10.46 1.6M
2022-05-11 10.59 10.66 10.36 10.36 1.7M
2022-05-10 10.43 10.56 10.25 10.50 1.4M
2022-05-09 10.38 10.50 10.24 10.45 1.9M
2022-05-06 10.21 10.40 10.05 10.29 1.6M
2022-05-05 10.37 10.55 10.23 10.39 2.3M
2022-04-29 10.07 10.41 10.07 10.38 2.4M
2022-04-28 9.87 10.33 9.85 10.07 2.4M
2022-04-27 9.83 10.02 9.48 9.87 3.0M
2022-04-26 10.29 10.29 9.83 9.99 2.7M
2022-04-25 11.13 11.17 10.10 10.19 2.6M
2022-04-22 10.88 11.15 10.76 11.14 1.3M
2022-04-21 11.30 11.40 10.93 10.96 1.4M
2022-04-20 11.31 11.43 11.15 11.25 1.4M
2022-04-19 11.19 11.32 11.09 11.31 1.1M
2022-04-18 10.99 11.24 10.80 11.20 1.3M
2022-04-15 11.38 11.42 10.89 11.10 2.2M
2022-04-14 11.60 11.60 11.40 11.44 1.0M
2022-04-13 11.63 11.73 11.43 11.44 1.2M
2022-04-12 11.60 11.74 11.38 11.74 1.4M
2022-04-11 11.87 11.87 11.39 11.41 1.7M
2022-04-08 12.28 12.37 11.78 11.88 3.0M
2022-04-07 12.40 12.56 12.26 12.31 1.9M
2022-04-06 12.19 12.57 12.17 12.48 2.6M
2022-04-01 12.05 12.23 11.90 12.18 1.9M
2022-03-31 12.16 12.25 12.01 12.04 1.9M
2022-03-30 12.10 12.20 11.99 12.12 1.5M
2022-03-29 12.31 12.40 11.98 12.00 1.8M
2022-03-28 12.13 12.48 12.04 12.31 2.0M
2022-03-25 12.20 12.43 12.14 12.27 1.9M
2022-03-24 12.35 12.35 12.10 12.13 1.8M
2022-03-23 12.31 12.43 12.24 12.37 1.4M
2022-03-22 12.25 12.37 12.07 12.30 1.5M
2022-03-21 12.18 12.30 12.09 12.28 1.6M
2022-03-18 11.86 12.18 11.86 12.14 1.7M
2022-03-17 11.88 12.13 11.83 11.93 2.5M
2022-03-16 11.57 11.83 11.29 11.81 2.5M
2022-03-15 12.03 12.03 11.38 11.39 2.6M
2022-03-14 12.39 12.55 12.03 12.06 1.9M
2022-03-11 12.37 12.50 12.09 12.47 2.0M
2022-03-10 12.50 12.79 12.48 12.52 2.3M
2022-03-09 12.41 12.60 11.85 12.40 2.9M
2022-03-08 12.93 12.99 12.38 12.42 3.2M
2022-03-07 12.80 13.17 12.72 12.90 3.4M
2022-03-04 13.20 13.41 12.97 13.00 4.5M
2022-03-03 12.99 13.20 12.85 12.98 2.0M
2022-03-02 12.81 13.05 12.81 13.05 1.4M
2022-03-01 12.94 13.00 12.77 12.99 2.1M
2022-02-28 12.95 12.98 12.61 12.82 2.5M
2022-02-25 12.80 13.29 12.80 12.97 2.4M
2022-02-24 13.30 13.37 12.53 12.73 3.8M
2022-02-23 13.25 13.45 13.20 13.35 2.2M
2022-02-22 13.59 13.59 12.98 13.15 3.4M
2022-02-21 13.65 13.74 13.47 13.72 2.4M
2022-02-18 13.27 13.65 13.26 13.65 2.4M
2022-02-17 13.73 13.74 13.33 13.39 2.5M
2022-02-16 13.69 13.88 13.54 13.67 2.2M
2022-02-15 13.64 13.80 13.36 13.58 3.0M
2022-02-14 13.81 14.08 13.64 13.74 3.7M
2022-02-11 14.50 14.52 13.81 14.03 6.0M
2022-02-10 14.08 14.42 13.92 14.33 6.6M
2022-02-09 13.72 14.12 13.65 14.01 5.8M
2022-02-08 13.13 13.68 13.07 13.68 6.1M
2022-02-07 12.80 13.30 12.65 13.08 4.7M
2022-01-28 12.17 12.45 12.06 12.32 2.3M
2022-01-27 12.55 12.55 12.06 12.08 2.9M
2022-01-26 12.79 12.90 12.37 12.47 3.1M
2022-01-25 13.30 13.30 12.70 12.70 3.8M
2022-01-24 12.73 13.65 12.50 13.39 7.4M
2022-01-21 13.85 14.08 12.71 12.82 8.1M
2022-01-20 14.55 14.63 13.75 13.84 9.2M
2022-01-19 13.90 15.37 13.90 14.68 10.5M
2022-01-18 14.63 14.80 14.03 14.15 5.7M
2022-01-17 14.33 14.75 14.03 14.67 6.7M
2022-01-14 14.64 15.04 14.15 14.29 9.3M
2022-01-13 14.48 15.40 14.31 14.90 12.2M
2022-01-12 14.06 14.65 13.91 14.57 6.7M
2022-01-11 14.18 14.54 13.98 14.04 5.7M
2022-01-10 13.61 14.75 13.50 14.27 10.0M
2022-01-07 14.40 14.98 13.63 13.75 10.8M
2022-01-06 14.51 14.80 14.11 14.51 6.9M
2022-01-05 14.52 14.97 14.04 14.76 10.2M
2022-01-04 14.60 15.14 14.50 14.77 9.0M