Henan Carve Electronics Technology

301182
🏛️ china →
41.43
Last Update: 2025-09-29
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 23.08 24.02 22.89 23.38 2.1M
2023-12-28 22.73 23.25 22.52 23.08 0.7M
2023-12-27 22.59 22.90 22.25 22.72 0.7M
2023-12-26 23.00 23.16 22.31 22.52 0.9M
2023-12-25 23.05 23.42 22.77 23.00 0.8M
2023-12-22 23.54 23.73 22.95 23.01 1.1M
2023-12-21 23.51 23.76 22.74 23.33 1.1M
2023-12-20 23.56 24.10 23.50 23.51 0.8M
2023-12-19 23.05 23.68 22.86 23.56 0.8M
2023-12-18 23.05 23.53 22.91 22.93 1.2M
2023-12-15 23.46 23.50 22.98 23.29 1.1M
2023-12-14 23.58 23.90 23.23 23.23 0.7M
2023-12-13 23.94 23.98 23.42 23.49 0.8M
2023-12-12 24.03 24.17 23.68 23.92 0.7M
2023-12-11 23.85 24.18 23.39 23.87 1.5M
2023-12-08 23.99 24.59 23.80 23.85 1.1M
2023-12-07 24.25 24.45 23.89 23.99 0.7M
2023-12-06 24.09 24.50 23.91 24.19 1.2M
2023-12-05 24.89 25.01 23.90 23.90 1.0M
2023-12-04 24.89 25.18 24.52 24.85 1.4M
2023-12-01 24.81 24.98 24.49 24.76 1.0M
2023-11-30 25.57 25.57 24.50 24.84 1.1M
2023-11-29 25.40 25.83 25.24 25.46 1.2M
2023-11-28 24.96 25.71 24.77 25.29 1.5M
2023-11-27 24.51 25.16 24.47 24.90 1.4M
2023-11-24 24.93 25.00 24.15 24.55 1.3M
2023-11-23 24.25 24.95 24.00 24.88 0.9M
2023-11-22 24.85 25.06 24.25 24.27 1.0M
2023-11-21 25.55 25.64 24.72 24.86 1.3M
2023-11-20 25.45 25.79 25.21 25.55 1.3M
2023-11-17 25.55 25.55 25.18 25.40 1.0M
2023-11-16 25.61 25.86 25.30 25.30 1.0M
2023-11-15 25.50 25.50 25.16 25.47 0.9M
2023-11-14 25.51 25.51 25.02 25.31 0.7M
2023-11-13 25.24 25.55 24.83 25.26 1.3M
2023-11-10 24.72 25.25 24.56 24.83 1.0M
2023-11-09 25.28 25.35 24.58 24.72 1.1M
2023-11-08 25.00 25.27 24.78 24.98 1.1M
2023-11-07 25.10 25.25 24.61 25.08 1.2M
2023-11-06 24.50 25.17 24.30 25.07 1.8M
2023-11-03 23.81 24.48 23.81 24.40 1.4M
2023-11-02 24.29 24.54 23.83 23.88 1.2M
2023-11-01 24.18 24.36 23.80 24.28 1.4M
2023-10-31 24.22 24.35 23.62 23.85 1.3M
2023-10-30 23.38 24.47 23.12 24.33 2.0M
2023-10-27 23.27 23.88 23.11 23.35 1.2M
2023-10-26 23.25 23.65 22.93 23.65 0.9M
2023-10-25 23.36 23.62 23.01 23.35 1.0M
2023-10-24 22.58 23.47 21.99 23.39 1.4M
2023-10-23 22.96 22.96 21.85 22.06 1.1M
2023-10-20 23.11 23.79 22.63 22.71 1.0M
2023-10-19 23.20 24.05 23.08 23.18 1.2M
2023-10-18 23.62 23.66 23.11 23.15 0.8M
2023-10-17 23.85 23.99 23.52 23.62 0.9M
2023-10-16 24.32 24.32 23.60 23.83 1.2M
2023-10-13 24.30 24.69 24.04 24.16 1.5M
2023-10-12 24.69 24.80 24.13 24.30 1.7M
2023-10-11 24.46 24.83 23.86 24.68 1.9M
2023-10-10 24.13 24.58 23.99 24.50 2.2M
2023-10-09 23.97 24.50 23.83 24.04 2.3M
2023-09-28 22.71 24.10 22.65 23.98 3.0M
2023-09-27 23.09 23.09 22.52 22.54 1.2M
2023-09-26 23.23 23.23 22.71 22.92 1.0M
2023-09-25 23.20 23.48 22.88 23.33 1.4M
2023-09-22 22.50 23.10 22.20 23.03 1.4M
2023-09-21 22.51 22.78 22.29 22.50 1.2M
2023-09-20 22.51 22.87 22.50 22.57 1.1M
2023-09-19 23.00 23.22 22.41 22.41 1.3M
2023-09-18 22.80 23.35 22.28 22.98 1.9M
2023-09-15 22.35 22.98 22.35 22.71 1.7M
2023-09-14 22.49 22.94 22.17 22.35 1.5M
2023-09-13 23.15 23.24 22.25 22.49 2.4M
2023-09-12 23.36 23.57 22.91 23.17 2.1M
2023-09-11 23.78 23.96 23.19 23.38 2.8M
2023-09-08 23.50 23.90 22.60 23.72 4.8M
2023-09-07 24.20 24.44 23.20 23.44 7.1M
2023-09-06 23.86 25.70 23.41 25.20 11.2M
2023-09-05 24.97 28.09 24.41 25.87 13.0M
2023-09-04 23.29 23.77 22.78 23.41 1.5M
2023-09-01 22.95 23.40 22.85 23.28 1.4M
2023-08-31 22.67 23.18 22.20 23.11 1.8M
2023-08-30 22.40 23.18 22.32 22.88 2.4M
2023-08-29 20.25 22.26 20.25 22.17 2.5M
2023-08-28 21.33 21.80 20.20 20.25 1.4M
2023-08-25 21.55 21.82 20.40 20.58 1.4M
2023-08-24 22.59 22.80 21.72 21.72 1.0M
2023-08-23 22.90 22.90 22.46 22.53 0.7M
2023-08-22 22.65 22.98 22.16 22.98 1.3M
2023-08-21 22.58 22.98 22.36 22.65 1.2M
2023-08-18 22.17 22.81 22.00 22.64 1.7M
2023-08-17 21.60 22.22 21.30 22.18 1.1M
2023-08-16 22.02 22.09 21.58 21.59 1.0M
2023-08-15 22.12 22.47 21.96 22.16 0.7M
2023-08-14 22.49 22.49 22.03 22.18 0.8M
2023-08-11 22.54 22.92 22.26 22.37 1.2M
2023-08-10 22.25 22.60 22.24 22.49 0.7M
2023-08-09 22.52 22.79 22.23 22.23 1.1M
2023-08-08 22.52 22.94 22.40 22.57 1.5M
2023-08-07 22.10 22.76 22.06 22.57 1.7M
2023-08-04 22.02 22.49 21.90 22.18 1.3M
2023-08-03 21.76 22.08 21.60 22.04 1.3M
2023-08-02 22.24 23.10 21.80 22.08 2.8M
2023-08-01 21.90 22.54 21.43 22.49 2.9M
2023-07-31 21.90 22.05 21.70 21.85 1.2M
2023-07-28 22.19 22.30 21.78 21.88 1.5M
2023-07-27 22.40 22.60 22.16 22.19 1.4M
2023-07-26 22.30 22.68 22.25 22.43 2.0M
2023-07-25 22.20 22.49 22.12 22.34 2.5M
2023-07-24 22.95 23.04 22.02 22.08 3.8M
2023-07-21 24.60 24.63 23.12 23.18 6.1M
2023-07-20 26.00 26.62 24.70 25.10 7.1M
2023-07-19 26.10 26.10 24.89 25.71 7.1M
2023-07-18 26.40 27.10 25.45 26.11 10.9M
2023-07-17 24.01 28.76 24.01 28.76 8.5M
2023-07-14 23.78 24.48 23.60 23.97 2.1M
2023-07-13 23.03 24.44 22.81 23.81 2.1M
2023-07-12 23.10 23.55 22.94 23.04 0.9M
2023-07-11 22.67 23.22 22.66 23.10 0.8M
2023-07-10 23.13 23.13 22.52 22.62 0.5M
2023-07-07 23.19 23.19 22.50 22.83 0.6M
2023-07-06 22.88 23.19 22.69 22.98 0.5M
2023-07-05 23.01 23.20 22.69 22.77 0.5M
2023-07-04 22.81 23.05 22.68 23.00 0.5M
2023-07-03 23.20 23.23 22.71 22.76 0.5M
2023-06-30 23.20 23.26 22.84 22.97 0.5M
2023-06-29 22.38 23.12 22.10 23.01 1.0M
2023-06-28 22.58 22.58 21.45 22.33 0.6M
2023-06-27 21.93 22.48 21.52 22.48 0.5M
2023-06-26 22.36 22.49 21.72 21.77 0.5M
2023-06-21 22.66 22.86 22.33 22.37 0.6M
2023-06-20 23.00 23.00 22.44 22.66 0.6M
2023-06-19 22.88 22.98 22.70 22.80 0.4M
2023-06-16 22.57 22.87 22.35 22.77 0.5M
2023-06-15 23.21 23.21 22.43 22.54 0.6M
2023-06-14 22.54 23.15 22.54 23.04 1.1M
2023-06-13 22.27 22.78 22.02 22.74 0.5M
2023-06-12 22.19 22.50 21.61 22.36 0.5M
2023-06-09 22.12 22.12 21.57 21.82 0.4M
2023-06-08 22.11 22.27 21.87 21.96 0.4M
2023-06-07 22.34 22.49 22.02 22.12 0.4M
2023-06-06 22.46 22.77 22.18 22.26 0.6M
2023-06-05 22.25 22.88 22.25 22.66 0.8M
2023-06-02 22.67 22.90 22.17 22.25 0.6M
2023-06-01 22.83 22.83 22.20 22.60 0.9M
2023-05-31 22.51 22.90 22.45 22.53 0.7M
2023-05-30 22.25 22.88 22.13 22.67 1.1M
2023-05-29 21.86 22.78 21.86 22.36 1.3M
2023-05-26 22.97 23.17 21.90 22.00 2.4M
2023-05-25 21.78 23.39 21.77 23.30 2.9M
2023-05-24 21.33 21.87 21.23 21.78 0.6M
2023-05-23 21.00 21.69 21.00 21.34 0.5M
2023-05-22 21.01 21.34 20.89 21.29 0.5M
2023-05-19 20.41 21.11 20.39 21.00 0.7M
2023-05-18 20.26 20.53 20.24 20.44 0.4M
2023-05-17 19.88 20.34 19.82 20.24 0.4M
2023-05-16 19.53 20.03 19.48 19.82 0.4M
2023-05-15 19.44 19.58 19.20 19.54 0.3M
2023-05-12 19.35 19.63 19.28 19.29 0.3M
2023-05-11 19.13 19.55 19.08 19.47 0.5M
2023-05-10 19.66 19.66 19.09 19.21 0.4M
2023-05-09 19.29 19.44 19.00 19.19 0.4M
2023-05-08 19.19 19.50 19.06 19.39 0.3M
2023-05-05 19.49 19.49 18.90 19.11 0.4M
2023-05-04 19.45 19.56 19.17 19.35 0.5M
2023-04-28 18.65 19.48 18.65 19.40 0.4M
2023-04-27 18.84 19.08 18.68 18.74 0.3M
2023-04-26 18.52 19.07 18.52 18.84 0.4M
2023-04-25 19.86 19.86 18.51 18.65 1.0M
2023-04-24 20.31 20.35 19.72 19.95 0.5M
2023-04-21 21.60 21.74 20.35 20.35 0.9M
2023-04-20 21.79 22.02 21.45 21.64 0.3M
2023-04-19 21.58 22.25 21.49 21.83 0.6M
2023-04-18 22.02 22.10 21.31 21.59 0.8M
2023-04-17 22.48 22.49 21.95 22.09 0.6M
2023-04-14 22.50 22.67 22.03 22.44 0.6M
2023-04-13 22.98 23.04 22.43 22.61 0.8M
2023-04-12 21.94 23.30 21.81 22.98 1.6M
2023-04-11 22.03 22.31 21.52 21.93 0.9M
2023-04-10 22.00 23.10 22.00 22.18 1.3M
2023-04-07 21.87 22.12 21.71 22.05 0.6M
2023-04-06 22.10 22.23 21.79 21.89 0.6M
2023-04-04 22.50 22.72 21.87 22.10 0.9M
2023-04-03 22.32 22.83 22.20 22.64 0.7M
2023-03-31 22.47 22.50 22.01 22.23 0.6M
2023-03-30 22.60 22.72 22.14 22.47 0.6M
2023-03-29 22.37 22.88 22.20 22.69 0.6M
2023-03-28 22.92 22.97 22.36 22.37 0.7M
2023-03-27 23.05 23.25 22.45 22.87 0.9M
2023-03-24 22.97 23.09 22.74 22.96 1.0M
2023-03-23 22.85 23.05 22.66 22.92 1.1M
2023-03-22 22.40 23.12 22.31 22.93 1.7M
2023-03-21 21.96 22.50 21.56 22.50 1.2M
2023-03-20 22.11 22.50 21.92 22.00 1.1M
2023-03-17 22.04 22.37 21.86 22.14 0.9M
2023-03-16 22.57 22.65 21.80 21.86 1.5M
2023-03-15 22.80 23.30 22.40 22.41 1.7M
2023-03-14 22.65 23.11 22.31 23.01 2.4M
2023-03-13 21.95 23.45 21.83 23.35 3.7M
2023-03-10 21.60 24.00 21.48 22.41 4.4M
2023-03-09 21.30 21.68 21.21 21.65 1.1M
2023-03-08 20.73 21.20 20.70 21.20 0.3M
2023-03-07 21.41 21.41 20.75 20.75 0.4M
2023-03-06 21.18 21.37 21.06 21.35 0.3M
2023-03-03 21.28 21.40 21.12 21.18 0.3M
2023-03-02 21.44 21.55 21.26 21.27 0.4M
2023-03-01 21.35 21.47 21.21 21.33 0.4M
2023-02-28 20.71 21.43 20.71 21.25 0.4M
2023-02-27 21.44 21.49 20.80 20.81 0.4M
2023-02-24 21.21 21.49 21.08 21.43 0.4M
2023-02-23 21.18 21.37 21.02 21.18 0.4M
2023-02-22 20.90 21.20 20.74 21.19 0.4M
2023-02-21 20.99 21.28 20.82 20.89 0.4M
2023-02-20 21.00 21.06 20.63 20.89 0.5M
2023-02-17 21.27 21.56 20.98 21.00 0.5M
2023-02-16 21.78 22.18 21.16 21.51 1.2M
2023-02-15 21.56 22.00 21.44 21.85 1.2M
2023-02-14 21.47 21.67 21.30 21.52 0.6M
2023-02-13 21.46 21.65 21.24 21.47 0.6M
2023-02-10 21.45 21.60 21.10 21.36 0.9M
2023-02-09 21.05 21.35 21.04 21.28 0.5M
2023-02-08 21.56 21.59 21.05 21.23 0.8M
2023-02-07 21.00 21.62 20.81 21.47 1.1M
2023-02-06 21.47 21.54 20.90 21.00 0.9M
2023-02-03 20.83 21.14 20.68 20.94 0.7M
2023-02-02 20.89 20.93 20.65 20.69 0.4M
2023-02-01 20.50 20.89 20.41 20.80 0.4M
2023-01-31 20.29 20.65 20.05 20.50 0.6M
2023-01-30 19.99 20.38 19.98 20.29 0.6M
2023-01-20 20.03 20.09 19.87 19.95 0.3M
2023-01-19 19.89 20.05 19.68 19.95 0.3M
2023-01-18 19.71 19.91 19.55 19.89 0.4M
2023-01-17 19.45 19.75 19.36 19.70 0.4M
2023-01-16 19.33 19.46 19.17 19.46 0.3M
2023-01-13 19.35 19.35 19.16 19.20 0.2M
2023-01-12 19.10 19.35 19.10 19.20 0.3M
2023-01-11 19.27 19.48 18.94 19.10 0.4M
2023-01-10 19.30 19.39 19.22 19.37 0.2M
2023-01-09 19.29 19.37 19.17 19.30 0.2M
2023-01-06 19.32 19.37 19.16 19.16 0.3M
2023-01-05 19.30 19.30 19.11 19.25 0.2M
2023-01-04 19.02 19.35 19.02 19.21 0.3M
2023-01-03 18.96 19.16 18.69 19.15 0.3M