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
2022-12-30 24.01 24.21 23.51 23.55 2.0M
2022-12-29 23.47 24.05 23.35 23.67 2.2M
2022-12-28 24.23 24.30 23.42 23.48 2.4M
2022-12-27 23.99 24.88 23.76 24.04 3.1M
2022-12-26 23.50 23.94 23.38 23.81 3.2M
2022-12-23 23.69 24.27 23.45 23.91 2.7M
2022-12-22 24.10 24.30 23.58 23.62 1.9M
2022-12-21 24.16 24.52 23.68 23.80 1.9M
2022-12-20 24.58 24.75 24.14 24.20 2.4M
2022-12-19 24.76 25.04 24.36 24.42 2.6M
2022-12-16 25.26 25.58 24.66 24.71 2.1M
2022-12-15 25.04 26.06 25.03 25.55 2.1M
2022-12-14 25.40 25.92 25.19 25.24 2.1M
2022-12-13 25.78 26.36 25.32 25.39 3.3M
2022-12-12 25.98 26.54 25.41 25.78 3.2M
2022-12-09 26.14 26.27 25.64 25.64 2.5M
2022-12-08 26.19 26.49 25.80 26.00 1.7M
2022-12-07 26.50 26.87 26.17 26.33 2.2M
2022-12-06 26.80 27.07 26.52 26.62 1.8M
2022-12-05 27.12 27.65 26.51 26.77 2.7M
2022-12-02 27.20 28.07 26.98 27.26 2.9M
2022-12-01 26.77 27.48 26.33 27.23 4.3M
2022-11-30 26.78 26.94 26.22 26.35 3.9M
2022-11-29 27.30 27.49 26.61 26.70 4.3M
2022-11-28 27.16 27.67 26.90 27.26 2.6M
2022-11-25 27.73 28.09 27.39 27.49 3.1M
2022-11-24 27.97 28.20 27.49 27.88 2.6M
2022-11-23 27.79 28.33 26.78 27.80 6.4M
2022-11-22 28.37 29.19 27.87 28.00 4.5M
2022-11-21 28.50 29.46 28.23 28.60 4.5M
2022-11-18 29.30 30.66 28.59 28.75 7.2M
2022-11-17 28.85 29.18 28.22 29.15 4.4M
2022-11-16 28.92 29.28 28.55 29.03 4.7M
2022-11-15 28.00 29.26 27.78 28.76 6.7M
2022-11-14 28.40 28.80 27.27 27.99 10.3M
2022-11-11 29.13 29.97 28.29 28.83 7.4M
2022-11-10 28.61 30.10 28.05 28.90 7.8M
2022-11-09 28.78 29.49 28.48 28.48 6.1M
2022-11-08 29.99 29.99 28.41 29.26 10.1M
2022-11-07 30.00 30.44 28.80 29.80 10.5M
2022-11-04 29.41 30.28 29.11 30.05 11.3M
2022-11-03 30.99 30.99 27.90 29.89 15.5M
2022-11-02 29.75 31.89 29.00 31.00 15.3M
2022-11-01 30.29 30.29 28.80 29.45 15.9M
2022-10-31 28.53 30.47 27.70 30.47 19.8M
2022-10-28 27.50 27.99 26.55 27.70 11.7M
2022-10-27 28.70 28.70 26.99 27.63 10.1M
2022-10-26 26.80 28.77 25.85 28.70 15.7M
2022-10-25 26.99 27.27 25.25 26.90 17.6M
2022-10-24 27.91 28.13 26.68 27.16 16.4M
2022-10-21 26.16 28.91 25.69 28.44 22.4M
2022-10-20 27.10 28.21 25.27 26.28 18.6M
2022-10-19 24.64 27.05 24.63 27.05 22.4M
2022-10-18 24.43 26.10 24.43 24.59 20.2M
2022-10-17 23.30 25.10 23.26 25.10 19.0M
2022-10-14 21.43 22.96 21.23 22.82 9.6M
2022-10-13 20.86 21.55 20.75 21.30 4.4M
2022-10-12 20.75 21.19 20.40 21.09 5.3M
2022-10-11 20.48 21.30 19.30 21.18 8.4M
2022-10-10 19.49 21.42 19.26 20.62 11.9M
2022-09-30 18.77 19.79 18.40 19.47 6.0M
2022-09-29 18.33 18.86 18.20 18.80 3.4M
2022-09-28 18.15 18.46 17.89 18.22 2.7M
2022-09-27 17.80 18.20 17.70 18.14 1.8M
2022-09-26 17.96 18.07 17.50 17.59 1.4M
2022-09-23 18.58 18.58 17.87 17.97 1.5M
2022-09-22 18.50 18.71 18.25 18.42 1.5M
2022-09-21 18.28 18.68 17.98 18.52 1.7M
2022-09-20 18.64 18.71 18.21 18.36 1.2M
2022-09-19 18.59 18.69 18.05 18.21 1.6M
2022-09-16 19.07 19.11 18.51 18.51 1.8M
2022-09-15 19.65 19.69 18.66 18.89 2.5M
2022-09-14 19.90 19.90 19.25 19.53 2.4M
2022-09-13 19.95 20.35 19.91 19.95 1.6M
2022-09-09 20.14 20.15 19.48 19.94 2.0M
2022-09-08 20.77 20.77 19.85 19.96 2.8M
2022-09-07 21.01 21.16 20.61 20.69 2.4M
2022-09-06 20.93 21.14 20.60 21.02 2.3M
2022-09-05 21.20 21.32 20.58 20.72 2.0M
2022-09-02 20.84 21.36 20.61 21.19 3.0M
2022-09-01 20.82 21.15 20.53 20.58 2.4M
2022-08-31 21.60 21.65 20.48 20.72 3.3M
2022-08-30 22.05 22.38 21.42 21.60 2.5M
2022-08-29 21.11 22.17 20.89 22.00 3.3M
2022-08-26 22.12 22.87 21.30 21.64 3.2M
2022-08-25 22.15 22.45 21.65 22.11 3.2M
2022-08-24 23.25 23.35 22.05 22.08 4.3M
2022-08-23 22.80 23.28 22.72 23.20 4.7M
2022-08-22 22.66 22.79 22.11 22.69 3.2M
2022-08-19 23.22 23.58 22.50 22.52 3.7M
2022-08-18 22.66 23.13 22.32 23.00 3.6M
2022-08-17 22.79 23.06 22.31 22.75 3.4M
2022-08-16 22.28 22.76 22.08 22.61 3.8M
2022-08-15 22.30 22.30 21.73 22.16 3.0M
2022-08-12 22.90 23.36 22.30 22.38 4.9M
2022-08-11 21.90 23.86 21.81 22.84 7.8M
2022-08-10 21.80 22.27 21.71 21.78 2.3M
2022-08-09 22.36 22.40 21.80 22.00 2.6M
2022-08-08 21.37 22.37 21.28 22.35 4.0M
2022-08-05 21.53 21.53 21.14 21.36 3.3M
2022-08-04 21.42 21.82 21.01 21.40 3.0M
2022-08-03 21.05 22.09 21.05 21.25 5.1M
2022-08-02 22.19 22.22 20.60 21.02 5.9M
2022-08-01 22.41 22.93 22.31 22.67 3.7M
2022-07-29 23.17 23.75 22.31 22.62 7.0M
2022-07-28 22.15 23.55 22.03 23.08 8.4M
2022-07-27 22.29 22.45 22.05 22.13 2.4M
2022-07-26 21.79 22.29 21.40 22.29 3.9M
2022-07-25 22.00 22.18 21.65 21.72 2.6M
2022-07-22 22.50 22.56 21.88 22.18 3.8M
2022-07-21 22.63 22.78 22.20 22.30 5.1M
2022-07-20 23.05 23.68 22.42 22.59 10.9M
2022-07-19 21.25 23.32 21.07 23.32 14.2M
2022-07-18 20.54 21.25 20.46 21.20 4.0M
2022-07-15 20.47 20.90 20.27 20.54 3.5M
2022-07-14 20.58 20.97 20.40 20.50 3.7M
2022-07-13 20.32 20.92 20.32 20.63 3.6M
2022-07-12 21.13 21.40 20.20 20.25 6.5M
2022-07-11 22.70 22.88 21.18 21.18 10.1M
2022-07-08 24.00 24.54 23.53 23.53 13.4M
2022-07-07 24.56 26.14 24.06 26.14 13.0M
2022-07-06 23.20 24.59 23.20 24.30 8.5M
2022-07-05 23.00 24.50 22.66 23.41 8.5M
2022-07-04 21.51 22.71 21.30 22.29 4.0M
2022-07-01 21.66 22.01 21.43 21.51 1.9M
2022-06-30 21.83 22.15 21.50 21.77 2.9M
2022-06-29 21.96 22.75 21.61 21.70 5.0M
2022-06-28 21.90 22.14 21.47 21.97 2.3M
2022-06-27 22.00 22.18 21.50 21.83 3.0M
2022-06-24 21.83 22.14 21.60 21.93 3.2M
2022-06-23 21.83 22.20 21.40 21.87 5.0M
2022-06-22 22.97 23.96 21.80 21.93 8.4M
2022-06-21 23.62 24.12 22.63 22.85 15.1M
2022-06-20 20.90 22.44 20.76 22.44 4.9M
2022-06-17 20.51 20.64 19.00 20.40 3.0M
2022-06-16 20.04 20.93 19.90 20.60 3.9M
2022-06-15 20.00 20.44 19.85 19.95 2.6M
2022-06-14 19.69 19.98 19.33 19.91 2.1M
2022-06-13 19.81 20.05 19.50 19.78 2.1M
2022-06-10 19.90 20.30 19.61 20.00 2.7M
2022-06-09 20.05 20.39 19.71 19.89 2.2M
2022-06-08 20.02 20.59 19.72 20.15 3.0M
2022-06-07 21.00 21.00 20.01 20.07 2.3M
2022-06-06 20.18 21.00 20.18 20.42 2.8M
2022-06-02 20.43 20.54 20.13 20.39 2.4M
2022-06-01 20.26 20.63 20.17 20.40 2.4M
2022-05-31 20.27 20.60 19.85 20.37 2.2M
2022-05-30 20.55 20.76 19.95 20.17 1.9M
2022-05-27 20.01 20.75 20.01 20.27 2.5M
2022-05-26 20.16 20.27 19.65 19.99 2.0M
2022-05-25 19.82 20.28 19.60 20.18 3.2M
2022-05-24 21.00 21.08 19.77 19.87 5.3M
2022-05-23 19.50 21.21 19.46 20.99 5.8M
2022-05-20 19.33 19.65 19.20 19.50 4.2M
2022-05-19 18.78 19.19 18.65 19.15 3.7M
2022-05-18 18.39 19.42 18.25 19.04 5.0M
2022-05-17 18.44 18.52 18.04 18.39 3.9M
2022-05-16 17.75 18.46 17.39 18.44 4.2M
2022-05-13 17.38 17.78 17.06 17.62 2.5M
2022-05-12 17.07 17.45 16.95 17.39 2.0M
2022-05-11 17.25 17.80 17.14 17.21 3.1M
2022-05-10 16.85 17.25 16.80 17.10 2.3M
2022-05-09 16.96 17.46 16.87 17.14 1.7M
2022-05-06 16.80 17.24 16.48 16.96 2.1M
2022-05-05 16.50 17.23 16.41 17.00 3.1M
2022-04-29 15.88 16.62 15.43 16.57 3.8M
2022-04-28 15.25 16.06 15.23 15.58 5.2M
2022-04-27 13.89 15.30 13.85 15.20 3.4M
2022-04-26 14.60 14.95 14.03 14.12 3.3M
2022-04-25 15.98 15.98 14.48 14.53 3.2M
2022-04-22 16.50 16.50 15.87 16.09 2.5M
2022-04-21 17.02 17.32 16.43 16.50 2.7M
2022-04-20 17.03 17.48 16.85 17.03 1.9M
2022-04-19 16.92 17.40 16.92 17.19 2.3M
2022-04-18 16.78 16.97 16.50 16.88 1.8M
2022-04-15 17.18 17.18 16.70 16.79 2.1M
2022-04-14 17.24 17.44 17.08 17.23 1.8M
2022-04-13 17.53 17.53 17.20 17.24 1.4M
2022-04-12 17.11 17.61 16.91 17.59 2.3M
2022-04-11 17.75 17.88 16.98 17.06 4.5M
2022-04-08 18.24 18.27 17.77 18.00 2.0M
2022-04-07 18.78 18.95 18.18 18.24 2.4M
2022-04-06 18.50 19.36 18.45 18.80 3.8M
2022-04-01 18.16 18.62 17.93 18.50 2.5M
2022-03-31 18.24 18.44 18.04 18.29 1.6M
2022-03-30 18.20 18.27 17.90 18.27 2.1M
2022-03-29 18.51 18.78 17.99 18.10 3.2M
2022-03-28 18.68 18.75 18.18 18.48 4.3M
2022-03-25 19.50 19.51 18.85 18.88 3.0M
2022-03-24 19.90 19.96 19.17 19.25 3.8M
2022-03-23 20.16 20.35 19.95 19.96 2.3M
2022-03-22 20.60 20.67 20.03 20.10 3.6M
2022-03-21 20.50 20.74 20.28 20.71 3.4M
2022-03-18 20.30 20.52 20.01 20.37 3.4M
2022-03-17 20.37 20.85 20.17 20.30 4.7M
2022-03-16 20.09 20.24 19.22 20.24 5.6M
2022-03-15 20.41 20.85 19.86 19.86 4.9M
2022-03-14 22.16 22.46 20.62 20.62 7.6M
2022-03-11 22.01 22.42 21.39 21.78 5.5M
2022-03-10 22.06 23.15 22.06 22.44 8.7M
2022-03-09 21.56 22.58 20.55 21.82 8.9M
2022-03-08 22.88 22.98 21.20 21.20 10.4M
2022-03-07 22.36 23.86 21.78 23.26 11.4M
2022-03-04 22.40 23.36 22.18 22.43 5.9M
2022-03-03 23.35 23.45 22.56 22.70 4.7M
2022-03-02 22.51 23.35 22.12 23.20 8.4M
2022-03-01 21.93 23.23 21.79 22.31 6.8M
2022-02-28 22.96 23.09 21.00 21.90 8.3M
2022-02-25 23.39 24.39 22.52 22.76 9.3M
2022-02-24 24.66 25.48 22.95 23.15 19.6M
2022-02-23 22.37 24.66 22.19 24.66 13.1M
2022-02-22 22.90 22.91 22.03 22.42 5.2M
2022-02-21 22.60 23.49 22.60 23.36 8.5M
2022-02-18 22.62 22.65 22.05 22.53 3.5M
2022-02-17 22.80 22.88 22.32 22.60 5.3M
2022-02-16 23.18 23.26 22.24 22.94 7.3M
2022-02-15 22.85 23.05 22.22 22.96 6.9M
2022-02-14 22.63 22.90 22.30 22.85 6.7M
2022-02-11 22.41 23.18 22.02 22.75 13.5M
2022-02-10 20.20 22.22 19.98 22.22 4.6M
2022-02-09 19.90 20.28 19.69 20.20 4.1M
2022-02-08 19.31 19.93 19.20 19.93 4.4M
2022-02-07 20.50 20.58 19.00 19.40 8.5M
2022-01-28 21.90 22.40 20.22 20.24 11.3M
2022-01-27 23.02 23.24 22.00 22.47 9.4M
2022-01-26 22.27 23.96 22.27 22.32 9.9M
2022-01-25 23.00 23.46 21.62 22.11 9.7M
2022-01-24 20.63 22.36 20.22 22.36 5.9M
2022-01-21 20.75 21.31 20.31 20.33 2.1M
2022-01-20 22.09 22.20 20.75 20.75 4.1M
2022-01-19 21.71 22.30 21.60 22.08 2.0M
2022-01-18 22.82 23.09 21.81 21.88 3.7M
2022-01-17 21.48 22.96 21.37 22.82 5.4M
2022-01-14 21.41 22.08 21.30 21.34 2.6M
2022-01-13 21.83 22.29 21.51 21.61 2.2M
2022-01-12 21.86 22.14 21.61 21.82 2.3M
2022-01-11 22.33 22.35 21.73 21.84 2.4M
2022-01-10 21.10 22.40 20.82 22.26 4.7M
2022-01-07 21.96 22.08 21.09 21.10 4.6M
2022-01-06 22.56 22.79 21.80 21.81 5.1M
2022-01-05 22.10 24.10 22.03 22.98 9.2M
2022-01-04 21.99 22.38 21.83 22.13 3.3M