HNA Technology A

600751
🏛️ china →
4.55
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 2.92 3.01 2.90 2.98 25.8M
2021-12-30 2.96 3.00 2.95 2.97 15.3M
2021-12-29 2.98 2.99 2.93 2.97 16.1M
2021-12-28 2.96 3.05 2.92 3.00 26.1M
2021-12-27 3.00 3.00 2.89 2.97 25.3M
2021-12-24 3.04 3.08 2.98 3.01 32.4M
2021-12-23 3.04 3.07 3.00 3.04 33.5M
2021-12-22 3.03 3.13 2.96 3.06 83.1M
2021-12-21 2.83 3.08 2.83 3.08 74.4M
2021-12-20 2.88 2.89 2.77 2.80 30.2M
2021-12-17 2.91 2.94 2.89 2.90 18.7M
2021-12-16 2.92 2.93 2.88 2.90 27.2M
2021-12-15 2.85 3.02 2.82 2.95 44.9M
2021-12-14 2.81 2.88 2.78 2.84 20.3M
2021-12-13 2.83 2.86 2.81 2.82 22.5M
2021-12-10 2.78 2.85 2.74 2.85 35.1M
2021-12-09 2.70 2.79 2.68 2.77 28.3M
2021-12-08 2.73 2.73 2.68 2.70 14.3M
2021-12-07 2.72 2.74 2.70 2.72 13.2M
2021-12-06 2.77 2.77 2.70 2.72 20.5M
2021-12-03 2.75 2.79 2.72 2.78 24.1M
2021-12-02 2.73 2.92 2.72 2.76 54.9M
2021-12-01 2.73 2.73 2.68 2.72 22.1M
2021-11-30 2.62 2.72 2.62 2.70 28.1M
2021-11-29 2.63 2.63 2.58 2.61 15.0M
2021-11-26 2.66 2.67 2.63 2.64 17.0M
2021-11-25 2.65 2.70 2.64 2.67 20.0M
2021-11-24 2.66 2.66 2.63 2.65 15.2M
2021-11-23 2.62 2.72 2.62 2.65 33.6M
2021-11-22 2.63 2.63 2.60 2.62 15.0M
2021-11-19 2.63 2.65 2.60 2.64 17.5M
2021-11-18 2.66 2.69 2.63 2.64 15.2M
2021-11-17 2.67 2.68 2.62 2.67 18.9M
2021-11-16 2.66 2.70 2.65 2.67 16.8M
2021-11-15 2.68 2.73 2.64 2.67 22.9M
2021-11-12 2.67 2.69 2.64 2.68 18.9M
2021-11-11 2.64 2.67 2.63 2.65 19.2M
2021-11-10 2.58 2.68 2.58 2.64 27.2M
2021-11-09 2.61 2.63 2.57 2.58 18.0M
2021-11-08 2.61 2.66 2.56 2.61 19.5M
2021-11-05 2.53 2.67 2.53 2.61 30.6M
2021-11-04 2.57 2.61 2.55 2.57 21.2M
2021-11-03 2.56 2.60 2.50 2.58 30.3M
2021-11-02 2.74 2.74 2.53 2.57 60.8M
2021-11-01 2.84 2.84 2.62 2.75 68.2M
2021-10-29 2.84 2.93 2.81 2.91 22.5M
2021-10-28 2.94 2.95 2.81 2.84 29.8M
2021-10-27 3.02 3.03 2.92 2.94 31.7M
2021-10-26 3.08 3.13 3.02 3.04 26.3M
2021-10-25 3.02 3.20 3.00 3.10 49.6M
2021-10-22 3.03 3.06 2.98 2.99 26.1M
2021-10-21 3.07 3.09 3.02 3.04 27.3M
2021-10-20 3.07 3.13 3.04 3.07 29.6M
2021-10-19 3.12 3.14 3.06 3.08 26.7M
2021-10-18 3.04 3.17 3.02 3.12 40.7M
2021-10-15 3.06 3.09 3.02 3.02 26.6M
2021-10-14 3.09 3.10 3.02 3.06 27.0M
2021-10-13 3.11 3.12 3.04 3.10 29.4M
2021-10-12 3.15 3.21 3.06 3.13 38.4M
2021-10-11 3.23 3.25 3.12 3.15 39.8M
2021-10-08 3.18 3.30 3.18 3.22 41.8M
2021-09-30 3.16 3.29 3.14 3.18 50.9M
2021-09-29 3.36 3.44 3.14 3.17 91.5M
2021-09-28 2.98 3.31 2.96 3.31 102.9M
2021-09-27 3.29 3.33 3.01 3.01 105.4M
2021-09-24 3.51 3.54 3.31 3.34 65.0M
2021-09-23 3.54 3.63 3.46 3.48 57.2M
2021-09-22 3.43 3.54 3.39 3.51 63.1M
2021-09-17 3.49 3.59 3.38 3.45 84.1M
2021-09-16 3.70 3.74 3.48 3.52 198.9M
2021-09-15 3.33 3.70 3.31 3.70 134.3M
2021-09-14 3.31 3.50 3.27 3.36 96.5M
2021-09-13 3.35 3.37 3.26 3.33 60.8M
2021-09-10 3.39 3.42 3.31 3.32 62.9M
2021-09-09 3.40 3.43 3.33 3.38 72.0M
2021-09-08 3.40 3.54 3.35 3.44 83.0M
2021-09-07 3.37 3.42 3.31 3.38 75.5M
2021-09-06 3.26 3.43 3.21 3.39 121.0M
2021-09-03 3.30 3.32 3.16 3.18 75.9M
2021-09-02 3.13 3.32 3.13 3.26 109.5M
2021-09-01 3.32 3.47 3.23 3.26 144.5M
2021-08-31 3.19 3.37 3.11 3.32 166.0M
2021-08-30 2.89 3.18 2.89 3.17 123.3M
2021-08-27 2.93 2.94 2.88 2.89 32.4M
2021-08-26 2.98 3.02 2.93 2.94 33.2M
2021-08-25 2.95 3.00 2.92 3.00 29.0M
2021-08-24 3.00 3.00 2.94 2.96 28.0M
2021-08-23 2.94 3.00 2.92 3.00 29.5M
2021-08-20 2.89 2.94 2.87 2.94 32.7M
2021-08-19 2.98 2.98 2.89 2.90 35.0M
2021-08-18 2.93 2.98 2.86 2.97 39.7M
2021-08-17 2.98 3.02 2.93 2.93 45.7M
2021-08-16 3.09 3.10 2.98 2.99 57.7M
2021-08-13 3.08 3.16 3.07 3.10 45.3M
2021-08-12 3.10 3.15 3.06 3.10 48.1M
2021-08-11 3.15 3.16 3.07 3.09 59.3M
2021-08-10 3.12 3.23 3.11 3.16 51.2M
2021-08-09 3.17 3.17 3.08 3.15 53.5M
2021-08-06 3.23 3.25 3.17 3.22 74.2M
2021-08-05 3.09 3.33 3.04 3.28 132.1M
2021-08-04 3.06 3.12 3.04 3.11 53.6M
2021-08-03 3.15 3.22 3.05 3.08 80.4M
2021-08-02 3.10 3.15 3.03 3.13 108.7M
2021-07-30 2.80 3.10 2.77 3.10 105.8M
2021-07-29 2.79 2.86 2.77 2.82 49.9M
2021-07-28 2.95 2.96 2.65 2.77 71.1M
2021-07-27 3.09 3.11 2.92 2.94 75.8M
2021-07-26 3.12 3.20 2.97 3.09 88.4M
2021-07-23 3.23 3.33 3.13 3.14 127.9M
2021-07-22 3.30 3.40 3.12 3.27 213.0M
2021-07-21 2.85 3.15 2.84 3.15 154.7M
2021-07-20 2.79 2.87 2.76 2.86 46.2M
2021-07-19 2.88 2.88 2.78 2.83 55.1M
2021-07-16 2.77 2.97 2.75 2.90 83.3M
2021-07-15 2.83 2.83 2.72 2.77 45.5M
2021-07-14 2.87 2.87 2.80 2.83 39.0M
2021-07-13 2.81 2.87 2.77 2.87 55.1M
2021-07-12 2.87 2.88 2.81 2.82 49.7M
2021-07-09 2.76 2.84 2.75 2.83 45.7M
2021-07-08 2.90 2.90 2.77 2.80 71.7M
2021-07-07 2.97 2.98 2.86 2.89 77.8M
2021-07-06 2.86 3.12 2.85 2.96 135.5M
2021-07-05 2.75 2.85 2.75 2.84 58.5M
2021-07-02 2.74 2.81 2.73 2.79 52.0M
2021-07-01 2.80 2.85 2.74 2.75 59.4M
2021-06-30 2.91 2.92 2.78 2.78 80.9M
2021-06-29 2.89 2.96 2.80 2.91 93.7M
2021-06-28 2.97 2.97 2.88 2.89 66.2M
2021-06-25 2.89 2.97 2.87 2.93 99.9M
2021-06-24 3.06 3.09 2.94 2.94 161.3M
2021-06-23 3.47 3.48 3.11 3.11 216.2M
2021-06-22 3.45 3.59 3.42 3.46 88.9M
2021-06-21 3.31 3.63 3.30 3.50 123.2M
2021-06-18 3.29 3.39 3.24 3.34 67.3M
2021-06-17 3.32 3.41 3.27 3.34 73.3M
2021-06-16 3.29 3.49 3.24 3.36 107.9M
2021-06-15 3.38 3.53 3.19 3.30 107.5M
2021-06-11 3.49 3.57 3.39 3.43 120.3M
2021-06-10 3.53 3.60 3.41 3.45 159.0M
2021-06-09 3.48 3.69 3.46 3.50 188.3M
2021-06-08 3.80 3.86 3.67 3.67 99.3M
2021-06-07 3.86 4.11 3.75 4.08 251.8M
2021-06-04 3.94 4.27 3.91 3.97 345.3M
2021-06-03 3.55 3.88 3.53 3.88 133.7M
2021-06-02 3.21 3.53 3.15 3.53 298.7M
2021-06-01 3.17 3.21 2.95 3.21 258.3M
2021-05-31 2.72 2.92 2.65 2.92 104.9M
2021-05-28 2.51 2.78 2.46 2.65 133.4M
2021-05-27 2.52 2.58 2.50 2.53 45.7M
2021-05-26 2.50 2.55 2.48 2.53 60.9M
2021-05-25 2.53 2.54 2.45 2.48 43.6M
2021-05-24 2.48 2.55 2.40 2.53 71.7M
2021-05-21 2.31 2.55 2.30 2.48 106.9M
2021-05-20 2.40 2.40 2.30 2.32 76.2M
2021-05-19 2.55 2.65 2.46 2.46 90.2M
2021-05-18 2.46 2.53 2.41 2.49 55.8M
2021-05-17 2.44 2.55 2.41 2.47 58.2M
2021-05-14 2.50 2.52 2.42 2.45 58.7M
2021-05-13 2.40 2.57 2.40 2.46 79.5M
2021-05-12 2.49 2.51 2.38 2.43 82.9M
2021-05-11 2.56 2.67 2.50 2.50 140.2M
2021-05-10 2.37 2.68 2.30 2.68 218.1M
2021-05-07 2.61 2.61 2.40 2.44 240.5M
2021-05-06 2.35 2.37 2.25 2.37 87.0M
2021-04-30 2.15 2.15 2.15 2.15 24.4M
2021-04-29 1.88 1.95 1.86 1.95 18.9M
2021-04-28 1.88 1.92 1.86 1.88 15.1M
2021-04-27 1.91 1.93 1.86 1.88 19.6M
2021-04-26 1.94 1.96 1.91 1.92 15.7M
2021-04-23 1.99 2.00 1.93 1.95 20.3M
2021-04-22 2.01 2.03 1.99 1.99 14.8M
2021-04-21 2.03 2.04 2.00 2.01 19.3M
2021-04-20 2.06 2.09 2.03 2.04 23.3M
2021-04-19 2.07 2.10 2.05 2.07 24.8M
2021-04-16 2.06 2.10 2.03 2.09 31.3M
2021-04-15 2.00 2.12 1.99 2.08 43.1M
2021-04-14 1.97 2.04 1.96 2.01 28.0M
2021-04-13 2.06 2.07 1.99 2.00 34.1M
2021-04-12 2.09 2.13 2.05 2.08 28.3M
2021-04-09 2.06 2.12 2.02 2.10 36.2M
2021-04-08 2.20 2.21 2.04 2.08 81.2M
2021-04-07 2.18 2.25 2.16 2.25 34.6M
2021-04-06 2.15 2.19 2.14 2.18 21.8M
2021-04-02 2.12 2.16 2.10 2.15 18.2M
2021-04-01 2.14 2.15 2.09 2.12 16.9M
2021-03-31 2.08 2.17 2.06 2.14 23.6M
2021-03-30 2.15 2.15 2.07 2.09 27.0M
2021-03-29 2.15 2.18 2.14 2.16 17.5M
2021-03-26 2.15 2.18 2.13 2.17 18.4M
2021-03-25 2.21 2.22 2.14 2.16 25.7M
2021-03-24 2.21 2.26 2.18 2.21 26.8M
2021-03-23 2.25 2.27 2.21 2.22 22.4M
2021-03-22 2.22 2.25 2.21 2.25 22.7M
2021-03-19 2.18 2.26 2.16 2.23 26.0M
2021-03-18 2.25 2.25 2.18 2.20 24.7M
2021-03-17 2.20 2.29 2.18 2.26 35.0M
2021-03-16 2.21 2.21 2.15 2.21 27.7M
2021-03-15 2.13 2.19 2.11 2.19 23.1M
2021-03-12 2.14 2.16 2.10 2.14 19.1M
2021-03-11 2.08 2.14 2.06 2.14 23.0M
2021-03-10 2.15 2.16 2.08 2.08 20.0M
2021-03-09 2.21 2.21 2.06 2.14 33.7M
2021-03-08 2.25 2.28 2.20 2.21 27.9M
2021-03-05 2.24 2.28 2.21 2.25 29.6M
2021-03-04 2.25 2.28 2.23 2.25 28.6M
2021-03-03 2.24 2.26 2.21 2.26 24.9M
2021-03-02 2.29 2.30 2.22 2.24 24.2M
2021-03-01 2.25 2.30 2.23 2.27 31.0M
2021-02-26 2.24 2.32 2.21 2.22 36.7M
2021-02-25 2.33 2.34 2.24 2.29 41.8M
2021-02-24 2.20 2.39 2.20 2.33 70.1M
2021-02-23 2.31 2.33 2.18 2.22 65.9M
2021-02-22 2.16 2.37 2.15 2.30 78.1M
2021-02-19 2.01 2.21 1.99 2.15 69.8M
2021-02-18 1.92 2.05 1.91 2.02 61.8M
2021-02-10 1.98 2.03 1.91 1.92 60.4M
2021-02-09 1.80 1.98 1.79 1.98 71.2M
2021-02-08 1.86 1.88 1.75 1.80 57.6M
2021-02-05 1.88 1.98 1.86 1.86 40.3M
2021-02-04 1.88 1.95 1.84 1.89 55.6M
2021-02-03 1.85 2.00 1.85 1.93 93.2M
2021-02-02 2.06 2.06 2.06 2.06 20.6M
2021-02-01 2.29 2.35 2.29 2.29 53.7M
2021-01-29 2.52 2.56 2.47 2.54 28.2M
2021-01-28 2.53 2.57 2.50 2.50 30.5M
2021-01-27 2.58 2.62 2.55 2.58 25.3M
2021-01-26 2.64 2.67 2.59 2.60 41.7M
2021-01-25 2.57 2.78 2.51 2.68 78.1M
2021-01-22 2.65 2.65 2.56 2.56 30.6M
2021-01-21 2.59 2.66 2.56 2.65 42.3M
2021-01-20 2.63 2.63 2.57 2.60 39.0M
2021-01-19 2.60 2.70 2.57 2.65 48.8M
2021-01-18 2.52 2.62 2.50 2.60 36.3M
2021-01-15 2.50 2.62 2.47 2.54 33.8M
2021-01-14 2.55 2.56 2.47 2.51 34.3M
2021-01-13 2.66 2.66 2.54 2.57 38.3M
2021-01-12 2.54 2.68 2.44 2.63 51.0M
2021-01-11 2.70 2.75 2.55 2.58 100.8M
2021-01-08 2.39 2.62 2.27 2.62 55.6M
2021-01-07 2.47 2.48 2.35 2.38 48.7M
2021-01-06 2.55 2.56 2.43 2.49 59.8M
2021-01-05 2.64 2.65 2.60 2.61 30.0M
2021-01-04 2.63 2.68 2.61 2.66 34.6M