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
2022-12-30 2.29 2.33 2.28 2.33 11.7M
2022-12-29 2.32 2.32 2.26 2.28 11.0M
2022-12-28 2.34 2.34 2.31 2.32 8.3M
2022-12-27 2.33 2.35 2.32 2.33 11.3M
2022-12-26 2.29 2.33 2.29 2.32 13.4M
2022-12-23 2.29 2.32 2.28 2.31 9.1M
2022-12-22 2.33 2.34 2.29 2.30 11.5M
2022-12-21 2.34 2.35 2.31 2.33 9.1M
2022-12-20 2.34 2.36 2.32 2.34 11.9M
2022-12-19 2.42 2.43 2.34 2.35 14.7M
2022-12-16 2.42 2.43 2.40 2.42 10.5M
2022-12-15 2.43 2.44 2.41 2.42 12.3M
2022-12-14 2.46 2.47 2.42 2.42 13.6M
2022-12-13 2.46 2.49 2.44 2.46 13.8M
2022-12-12 2.51 2.51 2.44 2.47 19.3M
2022-12-09 2.53 2.57 2.51 2.52 18.8M
2022-12-08 2.56 2.56 2.51 2.52 19.0M
2022-12-07 2.53 2.58 2.50 2.55 25.7M
2022-12-06 2.55 2.57 2.51 2.52 20.0M
2022-12-05 2.49 2.58 2.49 2.57 37.0M
2022-12-02 2.49 2.50 2.47 2.48 11.5M
2022-12-01 2.50 2.52 2.47 2.49 13.3M
2022-11-30 2.50 2.51 2.47 2.48 11.7M
2022-11-29 2.44 2.51 2.44 2.51 20.8M
2022-11-28 2.48 2.49 2.42 2.45 15.5M
2022-11-25 2.45 2.48 2.43 2.48 16.8M
2022-11-24 2.44 2.47 2.42 2.44 10.8M
2022-11-23 2.45 2.46 2.42 2.44 11.9M
2022-11-22 2.47 2.49 2.44 2.45 13.4M
2022-11-21 2.47 2.48 2.42 2.45 16.6M
2022-11-18 2.51 2.52 2.46 2.48 14.0M
2022-11-17 2.48 2.51 2.48 2.50 13.9M
2022-11-16 2.49 2.51 2.48 2.48 11.3M
2022-11-15 2.48 2.50 2.47 2.50 14.0M
2022-11-14 2.47 2.50 2.46 2.49 12.4M
2022-11-11 2.47 2.52 2.46 2.47 15.7M
2022-11-10 2.42 2.47 2.40 2.46 14.1M
2022-11-09 2.44 2.46 2.43 2.43 10.4M
2022-11-08 2.44 2.45 2.41 2.45 10.6M
2022-11-07 2.41 2.45 2.40 2.43 12.8M
2022-11-04 2.38 2.42 2.37 2.41 16.3M
2022-11-03 2.40 2.41 2.36 2.38 10.1M
2022-11-02 2.38 2.42 2.36 2.40 14.3M
2022-11-01 2.34 2.39 2.32 2.38 12.9M
2022-10-31 2.32 2.38 2.31 2.34 13.2M
2022-10-28 2.41 2.41 2.31 2.31 13.1M
2022-10-27 2.37 2.42 2.37 2.41 13.4M
2022-10-26 2.34 2.40 2.33 2.37 11.3M
2022-10-25 2.32 2.34 2.29 2.34 9.7M
2022-10-24 2.38 2.42 2.30 2.32 14.6M
2022-10-21 2.37 2.39 2.35 2.38 8.5M
2022-10-20 2.38 2.39 2.35 2.37 10.2M
2022-10-19 2.40 2.42 2.37 2.39 12.0M
2022-10-18 2.41 2.44 2.40 2.40 14.0M
2022-10-17 2.38 2.44 2.37 2.41 10.8M
2022-10-14 2.39 2.44 2.37 2.39 16.1M
2022-10-13 2.35 2.39 2.34 2.38 11.2M
2022-10-12 2.29 2.37 2.25 2.36 14.4M
2022-10-11 2.26 2.29 2.23 2.29 11.2M
2022-10-10 2.28 2.33 2.25 2.27 15.1M
2022-09-30 2.27 2.31 2.26 2.28 14.4M
2022-09-29 2.37 2.41 2.26 2.27 15.9M
2022-09-28 2.39 2.41 2.35 2.35 11.2M
2022-09-27 2.36 2.39 2.32 2.39 13.2M
2022-09-26 2.45 2.45 2.34 2.35 19.4M
2022-09-23 2.48 2.53 2.44 2.47 15.5M
2022-09-22 2.50 2.51 2.46 2.47 10.2M
2022-09-21 2.45 2.54 2.40 2.51 17.9M
2022-09-20 2.43 2.47 2.43 2.45 11.3M
2022-09-19 2.46 2.47 2.40 2.44 16.5M
2022-09-16 2.56 2.57 2.46 2.47 20.2M
2022-09-15 2.59 2.61 2.54 2.55 19.2M
2022-09-14 2.55 2.62 2.54 2.58 14.0M
2022-09-13 2.60 2.62 2.59 2.59 12.8M
2022-09-09 2.62 2.63 2.59 2.61 10.4M
2022-09-08 2.62 2.64 2.60 2.60 11.3M
2022-09-07 2.64 2.65 2.61 2.64 14.0M
2022-09-06 2.64 2.66 2.62 2.64 16.1M
2022-09-05 2.60 2.64 2.59 2.63 13.5M
2022-09-02 2.56 2.61 2.56 2.60 10.6M
2022-09-01 2.58 2.61 2.56 2.57 13.7M
2022-08-31 2.65 2.65 2.59 2.59 16.3M
2022-08-30 2.64 2.67 2.62 2.65 18.0M
2022-08-29 2.55 2.65 2.52 2.64 23.2M
2022-08-26 2.61 2.62 2.57 2.58 17.8M
2022-08-25 2.57 2.68 2.52 2.62 29.0M
2022-08-24 2.63 2.64 2.56 2.56 16.7M
2022-08-23 2.59 2.63 2.58 2.62 13.9M
2022-08-22 2.57 2.61 2.55 2.60 10.0M
2022-08-19 2.60 2.62 2.58 2.58 11.2M
2022-08-18 2.61 2.61 2.58 2.59 11.6M
2022-08-17 2.63 2.63 2.59 2.62 11.3M
2022-08-16 2.63 2.64 2.61 2.63 12.7M
2022-08-15 2.61 2.63 2.59 2.62 14.4M
2022-08-12 2.59 2.63 2.58 2.61 17.5M
2022-08-11 2.52 2.61 2.51 2.59 18.8M
2022-08-10 2.55 2.55 2.51 2.52 8.2M
2022-08-09 2.57 2.58 2.53 2.54 9.4M
2022-08-08 2.55 2.57 2.54 2.57 10.8M
2022-08-05 2.50 2.56 2.49 2.55 13.9M
2022-08-04 2.50 2.51 2.46 2.50 14.1M
2022-08-03 2.50 2.55 2.47 2.49 18.8M
2022-08-02 2.57 2.58 2.46 2.50 25.5M
2022-08-01 2.60 2.60 2.57 2.59 11.8M
2022-07-29 2.63 2.64 2.59 2.60 14.6M
2022-07-28 2.62 2.64 2.62 2.63 11.8M
2022-07-27 2.63 2.64 2.60 2.62 10.3M
2022-07-26 2.62 2.64 2.59 2.64 10.5M
2022-07-25 2.63 2.66 2.61 2.62 12.0M
2022-07-22 2.63 2.65 2.61 2.63 10.9M
2022-07-21 2.65 2.66 2.62 2.63 12.3M
2022-07-20 2.65 2.66 2.63 2.66 13.1M
2022-07-19 2.64 2.65 2.61 2.64 12.6M
2022-07-18 2.56 2.63 2.56 2.62 14.9M
2022-07-15 2.64 2.64 2.56 2.57 21.5M
2022-07-14 2.68 2.69 2.64 2.65 17.8M
2022-07-13 2.65 2.69 2.65 2.69 12.9M
2022-07-12 2.72 2.72 2.66 2.66 15.7M
2022-07-11 2.69 2.74 2.66 2.71 16.7M
2022-07-08 2.73 2.73 2.69 2.69 17.4M
2022-07-07 2.71 2.75 2.68 2.72 12.7M
2022-07-06 2.77 2.77 2.69 2.71 22.7M
2022-07-05 2.80 2.82 2.74 2.77 24.4M
2022-07-04 2.79 2.84 2.75 2.82 30.6M
2022-07-01 2.77 2.96 2.76 2.78 53.0M
2022-06-30 2.71 2.74 2.69 2.71 17.9M
2022-06-29 2.75 2.77 2.70 2.70 19.0M
2022-06-28 2.69 2.77 2.68 2.76 32.0M
2022-06-27 2.70 2.71 2.68 2.69 13.2M
2022-06-24 2.66 2.69 2.65 2.69 15.4M
2022-06-23 2.64 2.67 2.63 2.66 12.7M
2022-06-22 2.69 2.70 2.64 2.64 16.0M
2022-06-21 2.69 2.71 2.67 2.70 16.7M
2022-06-20 2.68 2.69 2.66 2.69 11.9M
2022-06-17 2.66 2.71 2.64 2.68 20.1M
2022-06-16 2.67 2.70 2.66 2.67 15.2M
2022-06-15 2.66 2.71 2.65 2.68 21.2M
2022-06-14 2.63 2.68 2.56 2.67 24.2M
2022-06-13 2.65 2.66 2.62 2.64 15.4M
2022-06-10 2.63 2.68 2.63 2.67 15.3M
2022-06-09 2.71 2.73 2.64 2.65 20.6M
2022-06-08 2.72 2.74 2.66 2.70 19.4M
2022-06-07 2.73 2.78 2.71 2.73 18.2M
2022-06-06 2.73 2.74 2.70 2.74 18.6M
2022-06-02 2.72 2.74 2.68 2.73 15.2M
2022-06-01 2.74 2.76 2.70 2.72 16.6M
2022-05-31 2.75 2.75 2.71 2.74 21.1M
2022-05-30 2.65 2.75 2.65 2.73 32.1M
2022-05-27 2.67 2.69 2.63 2.65 11.2M
2022-05-26 2.65 2.69 2.62 2.66 12.1M
2022-05-25 2.61 2.66 2.59 2.64 12.2M
2022-05-24 2.72 2.72 2.60 2.60 21.0M
2022-05-23 2.67 2.72 2.67 2.72 18.7M
2022-05-20 2.67 2.69 2.66 2.67 13.8M
2022-05-19 2.63 2.66 2.60 2.66 16.2M
2022-05-18 2.69 2.70 2.66 2.67 13.3M
2022-05-17 2.71 2.72 2.65 2.68 15.6M
2022-05-16 2.66 2.73 2.62 2.73 21.9M
2022-05-13 2.66 2.70 2.64 2.66 13.0M
2022-05-12 2.68 2.70 2.58 2.67 23.9M
2022-05-11 2.70 2.74 2.68 2.68 23.5M
2022-05-10 2.68 2.72 2.65 2.70 16.1M
2022-05-09 2.67 2.74 2.67 2.71 14.9M
2022-05-06 2.70 2.73 2.66 2.70 15.4M
2022-05-05 2.80 2.80 2.71 2.76 22.7M
2022-04-29 2.62 2.84 2.59 2.75 30.1M
2022-04-28 2.66 2.68 2.53 2.59 20.6M
2022-04-27 2.55 2.68 2.40 2.68 31.1M
2022-04-26 2.74 2.77 2.56 2.59 39.5M
2022-04-25 2.75 2.97 2.72 2.80 56.5M
2022-04-22 2.68 2.72 2.62 2.71 18.2M
2022-04-21 2.78 2.79 2.66 2.68 22.7M
2022-04-20 2.84 2.86 2.78 2.79 16.7M
2022-04-19 2.83 2.87 2.80 2.84 14.3M
2022-04-18 2.79 2.85 2.77 2.83 17.0M
2022-04-15 2.93 2.94 2.80 2.83 35.4M
2022-04-14 2.96 2.98 2.91 2.94 23.9M
2022-04-13 3.03 3.03 2.95 2.95 23.3M
2022-04-12 2.99 3.04 2.92 3.04 33.4M
2022-04-11 3.10 3.14 2.98 3.02 44.2M
2022-04-08 3.05 3.11 2.98 3.10 33.7M
2022-04-07 3.10 3.14 3.03 3.03 34.3M
2022-04-06 3.09 3.15 3.06 3.14 33.2M
2022-04-01 3.08 3.09 3.04 3.08 24.5M
2022-03-31 3.03 3.16 3.01 3.10 38.1M
2022-03-30 3.02 3.07 3.00 3.05 20.6M
2022-03-29 3.08 3.09 3.01 3.03 20.5M
2022-03-28 3.02 3.08 2.98 3.08 22.8M
2022-03-25 3.04 3.07 3.01 3.03 23.2M
2022-03-24 3.08 3.08 3.01 3.03 31.9M
2022-03-23 3.16 3.18 3.07 3.11 37.9M
2022-03-22 3.14 3.24 3.14 3.17 41.0M
2022-03-21 3.14 3.19 3.11 3.17 39.2M
2022-03-18 3.01 3.20 3.00 3.15 65.2M
2022-03-17 3.10 3.13 3.02 3.04 48.9M
2022-03-16 3.00 3.10 2.91 3.07 66.2M
2022-03-15 3.16 3.22 2.95 2.95 82.3M
2022-03-14 3.24 3.34 3.16 3.18 67.0M
2022-03-11 3.13 3.38 3.05 3.32 113.9M
2022-03-10 3.20 3.24 3.12 3.17 51.3M
2022-03-09 3.18 3.21 2.98 3.17 73.8M
2022-03-08 2.99 3.25 2.95 3.18 86.5M
2022-03-07 3.09 3.11 2.98 3.00 34.7M
2022-03-04 3.12 3.14 3.04 3.08 41.1M
2022-03-03 3.06 3.22 3.04 3.15 69.7M
2022-03-02 3.04 3.11 3.03 3.06 31.1M
2022-03-01 3.06 3.07 3.01 3.05 25.8M
2022-02-28 2.97 3.08 2.91 3.06 50.2M
2022-02-25 2.98 3.02 2.94 2.97 31.3M
2022-02-24 3.06 3.10 2.91 2.96 63.6M
2022-02-23 3.13 3.18 3.06 3.08 53.8M
2022-02-22 3.03 3.35 3.03 3.15 98.5M
2022-02-21 3.01 3.08 3.01 3.07 48.2M
2022-02-18 2.92 3.09 2.92 3.05 58.9M
2022-02-17 2.99 2.99 2.93 2.94 27.2M
2022-02-16 2.96 3.05 2.96 3.00 33.8M
2022-02-15 2.98 2.99 2.92 2.98 37.7M
2022-02-14 3.00 3.02 2.92 2.99 41.5M
2022-02-11 3.05 3.10 2.98 3.00 68.4M
2022-02-10 2.96 3.11 2.95 3.06 98.5M
2022-02-09 3.01 3.09 2.96 2.98 83.2M
2022-02-08 3.13 3.13 2.94 3.00 131.1M
2022-02-07 3.02 3.04 2.84 3.04 42.5M
2022-01-28 2.52 2.76 2.52 2.76 37.3M
2022-01-27 2.59 2.60 2.51 2.51 15.7M
2022-01-26 2.57 2.61 2.56 2.60 12.1M
2022-01-25 2.68 2.69 2.55 2.56 19.9M
2022-01-24 2.68 2.70 2.65 2.68 10.0M
2022-01-21 2.70 2.72 2.65 2.69 17.5M
2022-01-20 2.79 2.81 2.70 2.71 20.7M
2022-01-19 2.76 2.83 2.74 2.80 18.4M
2022-01-18 2.76 2.80 2.73 2.77 21.7M
2022-01-17 2.83 2.86 2.75 2.76 37.1M
2022-01-14 2.88 2.88 2.81 2.81 21.0M
2022-01-13 2.89 2.91 2.86 2.87 15.7M
2022-01-12 2.88 2.90 2.85 2.88 13.5M
2022-01-11 2.86 2.97 2.86 2.88 22.7M
2022-01-10 2.86 2.88 2.82 2.86 20.0M
2022-01-07 2.90 2.93 2.85 2.86 30.3M
2022-01-06 2.96 2.97 2.90 2.91 27.5M
2022-01-05 3.00 3.06 2.95 2.97 37.7M
2022-01-04 2.81 3.06 2.80 3.03 76.5M