Hitevision

002955
🏛️ china →
28.75
Last Update: 2025-09-30
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 22.10 22.43 21.71 21.82 3.0M
2021-12-30 21.50 22.26 21.22 22.04 4.5M
2021-12-29 21.76 21.94 21.36 21.50 2.5M
2021-12-28 21.60 21.88 21.41 21.80 2.9M
2021-12-27 21.51 21.72 20.98 21.62 3.1M
2021-12-24 21.91 22.10 21.20 21.31 3.5M
2021-12-23 22.06 22.29 21.79 21.91 2.6M
2021-12-22 22.26 22.66 22.09 22.18 3.5M
2021-12-21 22.17 22.60 21.71 22.31 4.7M
2021-12-20 22.34 22.51 21.79 21.98 4.7M
2021-12-17 23.20 23.40 22.37 22.42 5.9M
2021-12-16 22.80 24.09 22.72 23.11 10.6M
2021-12-15 22.02 24.11 21.85 23.00 15.2M
2021-12-14 21.40 22.68 21.18 22.12 18.5M
2021-12-13 19.20 20.96 19.20 20.96 5.9M
2021-12-10 18.84 19.09 18.80 19.05 1.3M
2021-12-09 18.76 19.05 18.68 18.89 1.7M
2021-12-08 18.83 18.91 18.65 18.77 1.3M
2021-12-07 18.85 18.98 18.55 18.80 1.9M
2021-12-06 20.00 20.14 18.61 18.73 5.5M
2021-12-03 19.77 20.07 19.65 20.00 1.5M
2021-12-02 20.00 20.10 19.61 19.76 1.6M
2021-12-01 20.08 20.22 19.87 20.00 1.7M
2021-11-30 19.94 20.40 19.87 20.10 2.2M
2021-11-29 19.70 20.10 19.57 19.90 2.2M
2021-11-26 20.44 20.44 19.92 20.02 2.5M
2021-11-25 20.25 20.85 20.01 20.49 4.0M
2021-11-24 19.53 20.37 19.25 20.27 4.2M
2021-11-23 19.74 19.89 19.46 19.48 1.7M
2021-11-22 19.70 19.98 19.55 19.74 1.7M
2021-11-19 19.72 19.97 19.53 19.86 1.9M
2021-11-18 20.07 20.21 19.76 19.76 2.2M
2021-11-17 19.54 20.14 19.40 20.06 2.8M
2021-11-16 19.84 20.06 19.49 19.52 1.9M
2021-11-15 19.56 20.36 19.56 19.84 2.9M
2021-11-12 19.76 19.97 19.42 19.56 2.2M
2021-11-11 19.48 19.78 19.28 19.60 2.8M
2021-11-10 18.88 19.60 18.78 19.42 3.1M
2021-11-09 19.09 19.10 18.81 18.88 1.7M
2021-11-08 19.02 19.17 18.56 19.13 2.7M
2021-11-05 19.10 19.39 18.93 18.93 2.6M
2021-11-04 19.45 19.45 19.05 19.11 3.1M
2021-11-03 19.27 19.49 19.14 19.45 2.3M
2021-11-02 19.50 19.79 19.09 19.36 3.5M
2021-11-01 19.75 19.87 19.40 19.56 4.7M
2021-10-29 18.63 19.78 18.62 19.55 5.2M
2021-10-28 18.41 18.86 18.37 18.68 2.8M
2021-10-27 18.35 18.65 17.94 18.45 2.0M
2021-10-26 18.72 18.81 18.31 18.43 2.2M
2021-10-25 18.30 18.74 18.23 18.59 2.2M
2021-10-22 18.61 18.80 18.23 18.35 2.5M
2021-10-21 17.90 18.83 17.82 18.65 4.7M
2021-10-20 18.28 18.51 17.89 18.00 2.8M
2021-10-19 17.96 18.57 17.95 18.18 3.4M
2021-10-18 18.00 18.48 17.78 18.07 7.3M
2021-10-15 18.51 19.17 18.51 18.77 10.6M
2021-10-14 17.35 17.60 17.23 17.43 1.2M
2021-10-13 17.28 17.54 17.14 17.37 1.3M
2021-10-12 17.16 17.26 16.86 17.23 1.2M
2021-10-11 17.28 17.29 16.95 17.16 1.0M
2021-10-08 16.75 17.30 16.71 17.15 1.4M
2021-09-30 16.57 16.69 16.51 16.64 0.8M
2021-09-29 16.74 16.80 16.50 16.56 0.9M
2021-09-28 16.78 16.92 16.74 16.75 0.7M
2021-09-27 17.00 17.40 16.82 16.82 1.1M
2021-09-24 17.17 17.19 16.92 16.98 0.8M
2021-09-23 16.93 17.17 16.92 17.17 0.9M
2021-09-22 16.79 16.97 16.68 16.94 0.8M
2021-09-17 16.96 16.99 16.72 16.89 1.1M
2021-09-16 17.13 17.20 16.93 16.94 1.1M
2021-09-15 17.22 17.22 16.98 17.07 0.8M
2021-09-14 17.17 17.38 17.05 17.06 1.6M
2021-09-13 17.50 17.51 17.07 17.17 1.5M
2021-09-10 17.72 17.72 17.41 17.46 1.4M
2021-09-09 17.80 17.98 17.66 17.70 1.7M
2021-09-08 17.58 17.83 17.38 17.80 1.9M
2021-09-07 17.48 17.60 17.41 17.55 1.6M
2021-09-06 17.69 17.80 17.37 17.58 2.2M
2021-09-03 17.60 17.88 17.50 17.68 1.9M
2021-09-02 17.99 17.99 17.31 17.40 3.1M
2021-09-01 18.21 18.80 17.96 17.99 2.8M
2021-08-31 18.66 19.50 18.09 18.33 3.1M
2021-08-30 19.50 19.50 17.92 18.72 4.5M
2021-08-27 18.70 18.95 18.53 18.70 1.4M
2021-08-26 18.82 18.99 18.68 18.71 1.4M
2021-08-25 18.25 19.10 18.25 18.88 2.8M
2021-08-24 18.20 18.55 18.17 18.25 1.3M
2021-08-23 18.44 18.58 18.12 18.17 1.5M
2021-08-20 18.10 18.48 17.95 18.43 1.5M
2021-08-19 18.07 18.41 17.88 18.21 1.2M
2021-08-18 18.21 18.50 17.92 18.07 1.8M
2021-08-17 18.49 18.69 18.33 18.34 1.8M
2021-08-16 18.28 18.67 18.03 18.49 2.1M
2021-08-13 18.18 18.37 17.91 18.10 1.1M
2021-08-12 17.89 18.47 17.88 18.20 2.1M
2021-08-11 17.58 18.00 17.56 17.89 1.7M
2021-08-10 17.59 17.70 17.51 17.65 0.9M
2021-08-09 17.20 17.64 17.20 17.62 1.5M
2021-08-06 17.02 17.23 16.86 17.20 1.2M
2021-08-05 17.50 17.50 17.01 17.10 1.3M
2021-08-04 17.31 17.56 17.25 17.50 1.4M
2021-08-03 17.42 17.64 17.31 17.35 1.6M
2021-08-02 16.85 17.63 16.84 17.41 2.0M
2021-07-30 16.44 17.05 16.18 16.80 1.7M
2021-07-29 16.51 16.90 16.44 16.48 1.3M
2021-07-28 16.71 16.79 16.18 16.40 1.4M
2021-07-27 17.05 17.17 16.71 16.71 2.0M
2021-07-26 17.95 17.95 16.67 17.15 3.9M
2021-07-23 18.40 18.53 18.06 18.15 1.1M
2021-07-22 18.41 18.70 18.31 18.50 1.1M
2021-07-21 18.28 18.56 18.28 18.35 0.9M
2021-07-20 18.14 18.41 18.01 18.26 0.8M
2021-07-19 18.34 18.36 18.00 18.14 1.2M
2021-07-16 18.50 18.55 18.34 18.38 0.9M
2021-07-15 18.73 18.73 18.29 18.43 1.4M
2021-07-14 19.16 19.19 18.69 18.72 1.6M
2021-07-13 19.24 19.34 19.00 19.10 1.6M
2021-07-12 18.89 19.34 18.76 19.26 2.2M
2021-07-09 18.30 18.95 18.22 18.90 2.1M
2021-07-08 18.81 18.82 18.34 18.40 2.0M
2021-07-07 18.75 18.87 18.66 18.81 1.1M
2021-07-06 18.80 18.85 18.67 18.76 1.0M
2021-07-05 18.90 19.01 18.67 18.84 1.3M
2021-07-02 19.26 19.29 18.83 18.92 1.6M
2021-07-01 19.11 19.64 18.98 19.24 2.1M
2021-06-30 19.00 19.09 18.85 19.09 1.1M
2021-06-29 19.34 19.34 18.96 19.00 0.9M
2021-06-28 18.99 19.38 18.99 19.19 1.6M
2021-06-25 18.95 19.02 18.76 18.97 1.3M
2021-06-24 18.94 19.20 18.93 18.97 1.1M
2021-06-23 19.15 19.24 18.95 19.00 1.7M
2021-06-22 19.40 19.60 19.10 19.13 1.6M
2021-06-21 19.36 19.48 19.21 19.39 1.2M
2021-06-18 18.89 19.60 18.75 19.40 2.3M
2021-06-17 19.04 19.18 18.80 18.86 1.6M
2021-06-16 19.30 19.36 19.00 19.02 1.8M
2021-06-15 19.78 19.91 19.22 19.34 2.0M
2021-06-11 20.05 20.15 19.72 19.77 2.6M
2021-06-10 19.57 20.25 19.45 20.05 2.9M
2021-06-09 19.47 19.72 19.42 19.53 1.2M
2021-06-08 19.66 19.71 19.41 19.46 1.4M
2021-06-07 19.60 19.88 19.55 19.69 1.1M
2021-06-04 19.83 19.95 19.58 19.60 1.1M
2021-06-03 19.79 20.02 19.70 19.84 1.0M
2021-06-02 20.01 20.09 19.78 19.79 1.1M
2021-06-01 19.71 20.09 19.71 20.02 1.9M
2021-05-31 19.64 19.79 19.51 19.72 1.1M
2021-05-28 19.85 20.04 19.61 19.64 1.3M
2021-05-27 19.44 19.96 19.40 19.90 1.7M
2021-05-26 19.63 19.67 19.42 19.50 1.0M
2021-05-25 19.40 19.62 19.21 19.51 1.1M
2021-05-24 19.28 19.52 19.26 19.44 1.0M
2021-05-21 19.25 19.41 19.12 19.35 1.1M
2021-05-20 19.40 19.59 19.20 19.25 1.1M
2021-05-19 19.65 19.75 19.20 19.33 1.6M
2021-05-18 19.78 19.90 19.52 19.62 1.1M
2021-05-17 20.19 20.30 19.72 19.78 1.4M
2021-05-14 20.20 20.25 20.00 20.19 1.2M
2021-05-13 19.80 20.30 19.61 20.04 1.4M
2021-05-12 19.80 19.93 19.50 19.87 1.1M
2021-05-11 19.56 19.95 19.49 19.86 1.0M
2021-05-10 20.18 20.36 19.51 19.59 2.0M
2021-05-07 20.56 20.62 20.11 20.27 1.5M
2021-05-06 20.08 20.88 20.02 20.55 1.6M
2021-04-30 20.28 20.49 20.08 20.10 1.2M
2021-04-29 20.00 20.34 20.00 20.26 1.1M
2021-04-28 19.95 20.40 19.71 20.08 1.2M
2021-04-27 20.44 20.74 19.86 20.01 1.9M
2021-04-26 20.43 20.89 20.11 20.47 1.5M
2021-04-23 21.07 21.07 20.38 20.43 2.2M
2021-04-22 20.65 21.15 20.40 21.07 2.7M
2021-04-21 20.51 20.81 20.31 20.56 1.9M
2021-04-20 21.15 21.15 20.59 20.64 3.2M
2021-04-19 21.03 21.32 20.93 21.23 2.8M
2021-04-16 21.39 21.49 20.93 21.03 3.2M
2021-04-15 21.37 21.60 21.08 21.40 3.2M
2021-04-14 21.71 21.77 21.20 21.38 3.6M
2021-04-13 22.00 22.04 21.26 21.67 5.9M
2021-04-12 21.18 23.20 20.73 22.20 11.0M
2021-04-09 19.20 21.30 19.20 21.30 9.9M
2021-04-08 20.28 20.28 19.36 19.36 2.8M
2021-04-07 20.13 20.49 20.06 20.33 1.4M
2021-04-06 19.96 20.18 19.76 20.13 1.3M
2021-04-02 19.87 20.03 19.64 19.94 1.5M
2021-04-01 20.28 20.35 19.81 19.87 1.4M
2021-03-31 20.01 20.42 20.00 20.28 1.5M
2021-03-30 20.66 20.88 20.01 20.08 2.0M
2021-03-29 21.30 21.30 20.61 20.80 2.0M
2021-03-26 21.14 21.47 21.02 21.31 1.4M
2021-03-25 21.47 21.51 20.90 21.13 1.6M
2021-03-24 21.75 21.91 21.30 21.51 2.3M
2021-03-23 22.12 22.73 21.65 21.73 3.1M
2021-03-22 21.25 22.43 21.08 22.12 5.1M
2021-03-19 20.72 22.08 20.41 21.29 5.1M
2021-03-18 21.23 21.72 20.75 20.94 6.7M
2021-03-17 19.31 21.23 19.31 21.23 5.4M
2021-03-16 18.80 19.33 18.78 19.30 1.3M
2021-03-15 18.85 19.03 18.64 18.73 0.7M
2021-03-12 19.00 19.15 18.80 18.85 0.7M
2021-03-11 18.93 19.13 18.82 19.00 0.7M
2021-03-10 19.53 19.72 18.94 18.94 1.1M
2021-03-09 20.08 20.08 19.25 19.53 1.5M
2021-03-08 19.88 20.60 19.88 20.08 2.2M
2021-03-05 19.65 19.97 19.61 19.87 0.8M
2021-03-04 19.70 20.00 19.61 19.70 1.1M
2021-03-03 19.75 19.95 19.61 19.83 0.8M
2021-03-02 19.90 20.11 19.61 19.70 1.3M
2021-03-01 19.09 20.06 19.09 19.74 2.2M
2021-02-26 18.80 19.18 18.72 19.04 1.1M
2021-02-25 19.28 19.45 18.95 19.00 1.0M
2021-02-24 19.28 19.67 19.16 19.31 0.8M
2021-02-23 19.58 19.65 19.22 19.30 0.8M
2021-02-22 19.48 20.07 19.45 19.57 1.7M
2021-02-19 18.81 19.44 18.73 19.41 1.6M
2021-02-18 18.65 19.08 18.56 18.82 1.0M
2021-02-10 18.56 18.74 18.33 18.49 0.7M
2021-02-09 18.61 18.98 18.50 18.56 0.8M
2021-02-08 18.12 18.96 17.90 18.76 1.0M
2021-02-05 18.25 18.55 18.06 18.06 0.6M
2021-02-04 18.58 18.65 18.06 18.22 1.0M
2021-02-03 19.03 19.12 18.62 18.65 1.2M
2021-02-02 19.93 19.98 19.05 19.10 1.8M
2021-02-01 20.44 20.44 19.90 19.93 0.8M
2021-01-29 20.45 20.65 20.00 20.17 0.9M
2021-01-28 20.63 21.20 20.13 20.63 0.9M
2021-01-27 20.42 20.73 20.23 20.62 0.6M
2021-01-26 20.50 20.78 20.18 20.38 0.6M
2021-01-25 21.01 21.29 20.56 20.56 0.9M
2021-01-22 20.90 21.22 20.66 21.18 1.0M
2021-01-21 20.83 21.18 20.73 20.95 0.9M
2021-01-20 20.98 21.13 20.72 20.85 0.6M
2021-01-19 21.13 21.37 20.75 21.07 1.0M
2021-01-18 20.89 21.22 20.81 20.88 0.9M
2021-01-15 20.48 20.99 20.35 20.89 0.9M
2021-01-14 19.98 20.70 19.81 20.48 1.0M
2021-01-13 20.68 20.68 20.00 20.08 0.8M
2021-01-12 20.20 20.68 20.20 20.41 0.7M
2021-01-11 20.93 21.16 20.20 20.31 1.0M
2021-01-08 20.73 21.24 20.27 20.93 0.9M
2021-01-07 21.70 21.70 20.48 20.80 1.8M
2021-01-06 21.98 22.10 21.68 21.72 0.7M
2021-01-05 22.00 22.20 21.61 22.03 1.0M
2021-01-04 21.87 22.22 21.77 22.02 0.8M