Hongbaoli A

002165
🏛️ china →
8.56
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 6.34 6.37 6.26 6.29 15.4M
2021-12-30 6.40 6.41 6.32 6.35 15.3M
2021-12-29 6.40 6.49 6.30 6.37 14.9M
2021-12-28 6.31 6.40 6.21 6.40 16.8M
2021-12-27 6.31 6.44 6.31 6.36 15.8M
2021-12-24 6.70 6.72 6.31 6.37 30.7M
2021-12-23 6.93 6.95 6.72 6.77 30.7M
2021-12-22 6.70 6.98 6.65 6.87 37.9M
2021-12-21 6.70 6.73 6.60 6.71 22.8M
2021-12-20 6.80 6.91 6.62 6.77 35.4M
2021-12-17 6.80 6.90 6.61 6.79 40.0M
2021-12-16 6.75 6.92 6.66 6.71 44.4M
2021-12-15 6.70 6.77 6.59 6.66 41.8M
2021-12-14 6.45 7.15 6.42 6.86 78.2M
2021-12-13 6.45 6.56 6.40 6.50 26.4M
2021-12-10 6.36 6.47 6.32 6.45 25.2M
2021-12-09 6.46 6.46 6.32 6.34 23.0M
2021-12-08 6.34 6.53 6.21 6.45 27.5M
2021-12-07 6.56 6.64 6.28 6.37 30.9M
2021-12-06 6.75 6.83 6.44 6.48 42.1M
2021-12-03 6.77 6.86 6.58 6.72 51.1M
2021-12-02 6.90 7.11 6.65 6.82 91.3M
2021-12-01 6.40 6.85 6.35 6.85 59.4M
2021-11-30 6.19 6.40 6.16 6.23 25.7M
2021-11-29 6.15 6.24 6.08 6.14 23.2M
2021-11-26 6.21 6.36 6.15 6.28 32.4M
2021-11-25 6.25 6.32 6.19 6.25 23.9M
2021-11-24 6.22 6.33 6.18 6.23 28.6M
2021-11-23 6.36 6.42 6.26 6.29 34.1M
2021-11-22 6.43 6.62 6.35 6.42 46.6M
2021-11-19 6.24 6.48 6.13 6.37 47.8M
2021-11-18 6.25 6.45 6.13 6.30 45.0M
2021-11-17 6.20 6.37 6.13 6.30 39.8M
2021-11-16 6.62 6.66 6.19 6.24 52.1M
2021-11-15 6.67 6.75 6.37 6.62 50.0M
2021-11-12 7.11 7.18 6.77 6.81 55.2M
2021-11-11 6.99 7.44 6.81 7.09 77.0M
2021-11-10 7.14 7.20 6.78 6.98 63.7M
2021-11-09 6.67 6.98 6.53 6.93 67.9M
2021-11-08 6.66 6.84 6.50 6.64 52.8M
2021-11-05 7.23 7.28 6.70 6.70 78.6M
2021-11-04 6.63 7.21 6.56 7.21 74.4M
2021-11-03 7.04 7.07 6.49 6.55 74.5M
2021-11-02 7.71 7.75 6.86 7.12 107.4M
2021-11-01 7.60 7.94 6.99 7.62 90.5M
2021-10-29 8.10 8.12 7.50 7.75 109.2M
2021-10-28 7.35 8.07 7.29 8.07 163.6M
2021-10-27 6.57 7.34 6.35 7.34 87.6M
2021-10-26 7.18 7.21 6.55 6.67 92.7M
2021-10-25 6.52 7.31 6.52 7.11 103.8M
2021-10-22 7.08 7.79 6.94 7.15 158.7M
2021-10-21 6.50 7.08 6.32 7.08 98.0M
2021-10-20 6.13 6.55 6.04 6.44 83.5M
2021-10-19 6.23 6.43 6.18 6.38 62.7M
2021-10-18 6.25 6.47 6.11 6.32 64.2M
2021-10-15 6.40 6.42 6.12 6.29 51.2M
2021-10-14 6.36 6.56 6.22 6.40 73.8M
2021-10-13 6.34 6.48 6.08 6.35 68.7M
2021-10-12 6.73 6.73 6.25 6.35 56.8M
2021-10-11 6.92 6.99 6.54 6.60 54.3M
2021-10-08 7.38 7.45 6.76 6.86 78.5M
2021-09-30 7.51 7.61 7.24 7.26 66.8M
2021-09-29 7.76 7.97 7.07 7.23 94.6M
2021-09-28 7.94 8.13 7.60 7.75 96.4M
2021-09-27 9.02 9.49 8.10 8.10 104.0M
2021-09-24 9.40 10.27 8.88 9.00 192.0M
2021-09-23 10.05 10.05 9.31 9.45 242.6M
2021-09-22 9.14 9.14 9.14 9.14 9.1M
2021-09-17 8.31 8.31 8.31 8.31 9.4M
2021-09-16 7.55 7.55 7.00 7.55 83.1M
2021-09-15 6.17 6.86 6.11 6.86 75.8M
2021-09-14 6.57 6.64 6.08 6.24 62.0M
2021-09-13 5.86 6.44 5.85 6.44 37.4M
2021-09-10 5.98 6.14 5.73 5.85 42.4M
2021-09-09 5.63 5.98 5.55 5.80 45.3M
2021-09-08 5.60 5.72 5.45 5.65 56.9M
2021-09-07 5.03 5.53 5.02 5.53 29.9M
2021-09-06 5.09 5.12 4.99 5.03 8.5M
2021-09-03 4.93 5.23 4.92 5.06 18.7M
2021-09-02 4.84 4.96 4.81 4.94 7.0M
2021-09-01 4.97 5.07 4.83 4.84 11.6M
2021-08-31 5.01 5.04 4.91 4.97 6.7M
2021-08-30 5.00 5.07 4.96 4.99 8.1M
2021-08-27 4.95 5.03 4.92 4.99 7.6M
2021-08-26 5.04 5.12 4.95 4.97 13.1M
2021-08-25 4.88 5.05 4.76 5.00 20.0M
2021-08-24 5.04 5.15 5.02 5.11 13.5M
2021-08-23 5.01 5.10 4.97 5.04 10.8M
2021-08-20 4.89 5.08 4.78 4.97 11.6M
2021-08-19 4.95 4.97 4.86 4.89 4.5M
2021-08-18 4.86 5.00 4.85 4.96 8.3M
2021-08-17 4.97 5.03 4.85 4.86 8.7M
2021-08-16 5.09 5.13 4.96 4.99 12.2M
2021-08-13 4.91 5.12 4.89 5.10 20.9M
2021-08-12 4.90 4.93 4.87 4.91 6.7M
2021-08-11 4.84 4.91 4.83 4.88 5.5M
2021-08-10 4.80 4.93 4.79 4.86 7.9M
2021-08-09 4.75 4.84 4.73 4.84 7.2M
2021-08-06 4.63 4.76 4.59 4.76 7.0M
2021-08-05 4.70 4.70 4.61 4.63 3.6M
2021-08-04 4.63 4.72 4.63 4.70 4.0M
2021-08-03 4.69 4.73 4.63 4.65 5.4M
2021-08-02 4.61 4.71 4.54 4.69 4.8M
2021-07-30 4.51 4.62 4.50 4.61 4.5M
2021-07-29 4.56 4.63 4.54 4.55 5.4M
2021-07-28 4.66 4.69 4.51 4.52 9.3M
2021-07-27 4.81 4.91 4.68 4.69 8.7M
2021-07-26 4.86 4.90 4.71 4.84 8.3M
2021-07-23 4.98 5.02 4.85 4.88 9.4M
2021-07-22 4.85 4.95 4.84 4.94 11.5M
2021-07-21 4.82 4.93 4.78 4.89 10.8M
2021-07-20 4.81 4.84 4.76 4.78 7.8M
2021-07-19 4.92 4.94 4.83 4.86 7.1M
2021-07-16 4.97 4.98 4.89 4.91 9.5M
2021-07-15 4.87 5.00 4.84 4.96 14.3M
2021-07-14 4.80 4.93 4.80 4.84 10.4M
2021-07-13 4.76 4.85 4.74 4.82 5.5M
2021-07-12 4.81 4.84 4.76 4.78 6.7M
2021-07-09 4.60 4.82 4.57 4.80 9.7M
2021-07-08 4.70 4.71 4.59 4.61 4.8M
2021-07-07 4.70 4.74 4.65 4.70 3.9M
2021-07-06 4.65 4.75 4.64 4.71 4.9M
2021-07-05 4.55 4.66 4.54 4.65 4.3M
2021-07-02 4.64 4.64 4.51 4.54 3.9M
2021-07-01 4.66 4.68 4.60 4.61 2.8M
2021-06-30 4.66 4.70 4.61 4.65 3.1M
2021-06-29 4.75 4.76 4.66 4.66 3.5M
2021-06-28 4.72 4.79 4.71 4.76 5.3M
2021-06-25 4.71 4.72 4.65 4.71 4.3M
2021-06-24 4.63 4.72 4.58 4.71 7.3M
2021-06-23 4.65 4.65 4.60 4.63 3.7M
2021-06-22 4.65 4.66 4.60 4.65 3.6M
2021-06-21 4.64 4.66 4.60 4.63 3.3M
2021-06-18 4.60 4.66 4.55 4.65 3.8M
2021-06-17 4.60 4.61 4.55 4.56 3.8M
2021-06-16 4.60 4.62 4.57 4.59 3.7M
2021-06-15 4.67 4.69 4.58 4.60 5.9M
2021-06-11 4.74 4.75 4.69 4.69 5.0M
2021-06-10 4.82 4.83 4.69 4.72 12.9M
2021-06-09 4.81 4.84 4.77 4.83 4.4M
2021-06-08 4.83 4.84 4.79 4.81 3.2M
2021-06-07 4.85 4.88 4.80 4.82 4.4M
2021-06-04 4.86 4.86 4.81 4.82 3.7M
2021-06-03 4.88 4.91 4.85 4.86 4.4M
2021-06-02 4.89 4.94 4.85 4.88 6.4M
2021-06-01 4.85 4.91 4.80 4.89 4.7M
2021-05-31 4.85 4.86 4.82 4.83 4.0M
2021-05-28 4.92 4.92 4.84 4.86 4.1M
2021-05-27 4.88 4.92 4.86 4.92 3.6M
2021-05-26 4.88 4.89 4.85 4.88 3.5M
2021-05-25 4.86 4.89 4.84 4.88 3.0M
2021-05-24 4.79 4.87 4.77 4.86 2.8M
2021-05-21 4.75 4.82 4.75 4.80 2.5M
2021-05-20 4.78 4.79 4.72 4.75 4.8M
2021-05-19 4.88 4.89 4.78 4.80 5.9M
2021-05-18 4.91 4.92 4.85 4.88 4.9M
2021-05-17 5.00 5.02 4.91 4.91 6.4M
2021-05-14 4.98 5.07 4.96 5.03 5.9M
2021-05-13 4.98 5.04 4.96 4.98 5.5M
2021-05-12 4.92 5.05 4.88 5.01 6.8M
2021-05-11 4.93 4.94 4.89 4.92 4.1M
2021-05-10 4.91 4.96 4.84 4.95 6.0M
2021-05-07 4.95 4.95 4.89 4.91 4.4M
2021-05-06 4.84 4.95 4.84 4.93 4.4M
2021-04-30 4.93 4.94 4.81 4.83 5.9M
2021-04-29 4.94 4.95 4.89 4.93 4.4M
2021-04-28 4.93 4.97 4.89 4.90 6.2M
2021-04-27 5.02 5.02 4.91 4.92 6.4M
2021-04-26 5.08 5.12 5.00 5.01 10.0M
2021-04-23 5.16 5.20 5.07 5.07 10.3M
2021-04-22 5.09 5.32 5.09 5.15 17.4M
2021-04-21 5.46 5.55 5.30 5.30 34.4M
2021-04-20 5.86 5.96 5.85 5.89 12.0M
2021-04-19 5.71 5.92 5.71 5.91 17.6M
2021-04-16 5.50 5.74 5.47 5.73 12.5M
2021-04-15 5.54 5.58 5.45 5.54 10.5M
2021-04-14 5.64 5.72 5.55 5.68 8.9M
2021-04-13 5.53 5.72 5.50 5.68 9.1M
2021-04-12 5.64 5.72 5.53 5.56 8.0M
2021-04-09 5.57 5.72 5.57 5.60 11.5M
2021-04-08 5.82 6.02 5.65 5.72 21.5M
2021-04-07 5.43 5.53 5.39 5.50 5.8M
2021-04-06 5.35 5.47 5.31 5.43 5.3M
2021-04-02 5.31 5.37 5.29 5.33 3.5M
2021-04-01 5.39 5.44 5.31 5.32 5.9M
2021-03-31 5.36 5.43 5.31 5.39 3.5M
2021-03-30 5.51 5.52 5.37 5.39 5.4M
2021-03-29 5.46 5.53 5.42 5.51 5.7M
2021-03-26 5.38 5.48 5.37 5.45 4.5M
2021-03-25 5.46 5.54 5.38 5.39 6.3M
2021-03-24 5.66 5.68 5.47 5.49 8.6M
2021-03-23 5.87 5.87 5.66 5.70 10.7M
2021-03-22 5.72 5.93 5.72 5.85 13.0M
2021-03-19 5.75 5.94 5.72 5.79 18.8M
2021-03-18 5.59 5.84 5.57 5.81 16.3M
2021-03-17 5.59 5.64 5.53 5.62 5.3M
2021-03-16 5.70 5.71 5.55 5.62 7.2M
2021-03-15 5.58 5.72 5.57 5.65 12.7M
2021-03-12 5.50 5.70 5.46 5.61 13.4M
2021-03-11 5.28 5.61 5.22 5.51 11.4M
2021-03-10 5.43 5.45 5.22 5.28 7.0M
2021-03-09 5.41 5.53 5.18 5.41 12.2M
2021-03-08 5.53 5.65 5.42 5.44 8.0M
2021-03-05 5.50 5.55 5.44 5.52 6.7M
2021-03-04 5.61 5.68 5.46 5.53 8.6M
2021-03-03 5.60 5.71 5.52 5.64 10.3M
2021-03-02 5.75 5.75 5.55 5.61 13.0M
2021-03-01 5.47 5.78 5.47 5.78 20.4M
2021-02-26 5.51 5.84 5.47 5.71 19.9M
2021-02-25 5.90 6.08 5.54 5.55 22.3M
2021-02-24 5.81 6.18 5.72 5.78 22.6M
2021-02-23 5.62 5.81 5.60 5.68 16.0M
2021-02-22 5.43 5.87 5.43 5.68 22.1M
2021-02-19 5.21 5.40 5.21 5.38 10.7M
2021-02-18 5.02 5.25 5.02 5.22 9.7M
2021-02-10 4.87 5.01 4.83 4.98 6.4M
2021-02-09 4.66 4.94 4.56 4.90 9.7M
2021-02-08 4.63 4.71 4.52 4.66 5.6M
2021-02-05 4.80 4.88 4.60 4.63 8.9M
2021-02-04 5.13 5.14 4.64 4.85 18.3M
2021-02-03 5.30 5.33 5.13 5.16 7.7M
2021-02-02 5.16 5.41 5.15 5.34 8.0M
2021-02-01 5.16 5.26 5.09 5.18 7.1M
2021-01-29 5.34 5.35 5.20 5.24 7.5M
2021-01-28 5.19 5.42 5.14 5.39 10.7M
2021-01-27 5.15 5.22 5.14 5.18 3.5M
2021-01-26 5.32 5.32 5.10 5.15 8.3M
2021-01-25 5.32 5.44 5.24 5.32 7.9M
2021-01-22 5.43 5.45 5.27 5.29 8.5M
2021-01-21 5.43 5.54 5.41 5.45 7.7M
2021-01-20 5.48 5.53 5.41 5.44 6.1M
2021-01-19 5.45 5.62 5.42 5.50 8.8M
2021-01-18 5.33 5.55 5.33 5.50 10.3M
2021-01-15 5.25 5.34 5.21 5.28 5.2M
2021-01-14 5.23 5.35 5.16 5.25 7.1M
2021-01-13 5.46 5.52 5.18 5.27 13.9M
2021-01-12 5.43 5.57 5.35 5.47 9.6M
2021-01-11 5.80 5.80 5.40 5.45 22.9M
2021-01-08 6.28 6.36 5.88 5.88 23.4M
2021-01-07 5.95 6.10 5.84 6.03 22.8M
2021-01-06 5.87 5.99 5.78 5.95 16.8M
2021-01-05 5.70 5.95 5.60 5.91 18.5M
2021-01-04 5.64 5.75 5.62 5.72 9.8M