Hongda

600331
🏛️ china →
10.48
Last Update: 2025-09-29
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 3.25 3.26 3.15 3.19 49.4M
2021-12-30 3.26 3.28 3.25 3.26 20.6M
2021-12-29 3.28 3.30 3.24 3.26 21.9M
2021-12-28 3.26 3.28 3.25 3.27 18.0M
2021-12-27 3.27 3.29 3.24 3.26 20.0M
2021-12-24 3.38 3.38 3.27 3.27 41.8M
2021-12-23 3.41 3.42 3.35 3.36 42.9M
2021-12-22 3.37 3.42 3.36 3.40 38.6M
2021-12-21 3.28 3.38 3.27 3.37 45.8M
2021-12-20 3.37 3.40 3.29 3.29 59.3M
2021-12-17 3.42 3.54 3.40 3.40 74.7M
2021-12-16 3.34 3.42 3.33 3.40 46.0M
2021-12-15 3.34 3.40 3.33 3.34 39.1M
2021-12-14 3.40 3.40 3.34 3.35 38.1M
2021-12-13 3.40 3.44 3.34 3.41 55.7M
2021-12-10 3.42 3.47 3.37 3.39 67.1M
2021-12-09 3.59 3.60 3.43 3.45 90.2M
2021-12-08 3.58 3.61 3.53 3.58 34.1M
2021-12-07 3.71 3.72 3.51 3.58 61.0M
2021-12-06 3.61 3.75 3.59 3.68 67.4M
2021-12-03 3.65 3.70 3.54 3.63 61.4M
2021-12-02 3.63 3.87 3.59 3.67 108.5M
2021-12-01 3.51 3.70 3.43 3.65 83.3M
2021-11-30 3.50 3.64 3.49 3.52 48.4M
2021-11-29 3.48 3.54 3.36 3.48 41.1M
2021-11-26 3.50 3.61 3.48 3.56 48.8M
2021-11-25 3.52 3.57 3.50 3.53 32.2M
2021-11-24 3.53 3.60 3.49 3.53 41.7M
2021-11-23 3.63 3.68 3.51 3.56 77.3M
2021-11-22 3.52 3.60 3.47 3.59 68.8M
2021-11-19 3.37 3.52 3.33 3.50 59.1M
2021-11-18 3.41 3.44 3.33 3.40 45.3M
2021-11-17 3.25 3.44 3.24 3.39 66.8M
2021-11-16 3.41 3.43 3.23 3.25 55.3M
2021-11-15 3.45 3.45 3.27 3.42 56.3M
2021-11-12 3.53 3.59 3.43 3.44 53.8M
2021-11-11 3.44 3.52 3.42 3.49 55.8M
2021-11-10 3.45 3.46 3.31 3.45 46.7M
2021-11-09 3.46 3.51 3.39 3.47 40.9M
2021-11-08 3.39 3.52 3.36 3.46 62.6M
2021-11-05 3.57 3.58 3.34 3.38 78.5M
2021-11-04 3.62 3.66 3.50 3.57 69.0M
2021-11-03 3.56 3.65 3.48 3.63 61.9M
2021-11-02 3.75 3.78 3.48 3.55 77.6M
2021-11-01 3.70 3.79 3.66 3.74 64.1M
2021-10-29 3.80 3.81 3.66 3.68 72.9M
2021-10-28 4.04 4.05 3.66 3.72 114.0M
2021-10-27 4.27 4.28 4.03 4.06 76.5M
2021-10-26 4.45 4.47 4.11 4.18 122.9M
2021-10-25 4.44 4.53 4.28 4.40 96.1M
2021-10-22 4.54 4.83 4.46 4.47 142.6M
2021-10-21 4.42 4.73 4.39 4.60 141.6M
2021-10-20 4.35 4.48 4.25 4.43 93.4M
2021-10-19 4.45 4.65 4.35 4.49 156.9M
2021-10-18 3.98 4.38 3.98 4.38 115.3M
2021-10-15 4.01 4.15 3.97 3.98 64.9M
2021-10-14 3.90 4.19 3.85 4.09 102.6M
2021-10-13 3.95 3.95 3.74 3.92 63.5M
2021-10-12 4.15 4.16 3.82 3.90 76.5M
2021-10-11 4.10 4.22 3.89 4.15 70.0M
2021-10-08 4.28 4.41 4.05 4.10 81.2M
2021-09-30 4.02 4.29 4.02 4.25 87.7M
2021-09-29 4.19 4.21 3.91 3.98 105.5M
2021-09-28 4.19 4.37 4.16 4.24 90.1M
2021-09-27 4.73 4.80 4.32 4.32 127.2M
2021-09-24 5.03 5.25 4.75 4.80 143.3M
2021-09-23 5.40 5.44 5.10 5.13 129.9M
2021-09-22 5.42 5.54 5.10 5.34 153.0M
2021-09-17 5.50 5.70 5.21 5.52 199.9M
2021-09-16 5.90 6.05 5.40 5.41 266.7M
2021-09-15 5.10 5.67 5.00 5.67 236.3M
2021-09-14 4.74 5.26 4.58 5.15 288.9M
2021-09-13 4.45 4.85 4.44 4.78 194.0M
2021-09-10 4.64 4.70 4.28 4.42 159.6M
2021-09-09 4.50 4.76 4.43 4.61 160.5M
2021-09-08 4.52 4.72 4.41 4.49 158.2M
2021-09-07 4.40 4.58 4.23 4.53 166.3M
2021-09-06 4.27 4.40 4.03 4.29 152.6M
2021-09-03 4.59 4.70 4.28 4.28 257.9M
2021-09-02 4.31 4.88 4.21 4.76 293.6M
2021-09-01 4.57 4.80 4.36 4.46 379.2M
2021-08-31 3.92 4.36 3.77 4.36 216.7M
2021-08-30 3.78 4.13 3.70 3.96 243.5M
2021-08-27 3.83 3.90 3.59 3.89 291.7M
2021-08-26 3.40 3.72 3.33 3.72 207.1M
2021-08-25 3.26 3.45 3.16 3.38 168.2M
2021-08-24 3.26 3.46 3.22 3.30 163.0M
2021-08-23 3.34 3.41 3.24 3.29 116.2M
2021-08-20 3.38 3.41 3.18 3.30 110.5M
2021-08-19 3.49 3.49 3.21 3.33 169.8M
2021-08-18 3.49 3.80 3.33 3.57 291.2M
2021-08-17 3.19 3.54 3.18 3.54 281.0M
2021-08-16 3.30 3.49 3.15 3.22 203.8M
2021-08-13 2.98 3.27 2.89 3.27 237.8M
2021-08-12 2.78 3.02 2.77 2.97 186.4M
2021-08-11 2.78 2.87 2.75 2.80 101.4M
2021-08-10 2.82 2.88 2.73 2.78 102.2M
2021-08-09 2.82 2.86 2.71 2.84 110.2M
2021-08-06 2.77 2.88 2.75 2.85 136.1M
2021-08-05 2.90 2.90 2.76 2.80 164.9M
2021-08-04 3.03 3.04 2.85 2.96 168.4M
2021-08-03 3.06 3.17 2.90 2.95 241.2M
2021-08-02 3.53 3.62 3.19 3.20 267.6M
2021-07-30 3.71 3.91 3.45 3.54 287.2M
2021-07-29 3.26 3.56 3.24 3.56 281.5M
2021-07-28 3.62 3.67 3.24 3.24 242.3M
2021-07-27 3.37 3.60 3.20 3.60 328.4M
2021-07-26 3.00 3.27 2.84 3.27 329.3M
2021-07-23 2.70 2.97 2.70 2.97 254.2M
2021-07-22 2.85 2.85 2.67 2.70 252.0M
2021-07-21 2.70 2.83 2.60 2.83 275.4M
2021-07-20 2.30 2.57 2.28 2.57 140.6M
2021-07-19 2.34 2.40 2.31 2.34 58.1M
2021-07-16 2.26 2.42 2.25 2.36 88.7M
2021-07-15 2.26 2.31 2.21 2.29 69.3M
2021-07-14 2.30 2.33 2.24 2.24 85.6M
2021-07-13 2.36 2.41 2.28 2.31 129.2M
2021-07-12 2.56 2.56 2.36 2.39 231.1M
2021-07-09 2.12 2.33 2.11 2.33 73.9M
2021-07-08 2.13 2.17 2.11 2.12 41.2M
2021-07-07 2.12 2.17 2.09 2.15 40.1M
2021-07-06 2.06 2.13 2.05 2.12 47.8M
2021-07-05 1.99 2.07 1.97 2.06 39.9M
2021-07-02 1.96 2.01 1.94 1.97 27.3M
2021-07-01 2.03 2.04 1.96 1.97 32.9M
2021-06-30 2.02 2.05 2.02 2.04 15.2M
2021-06-29 2.07 2.07 2.02 2.02 26.9M
2021-06-28 2.08 2.12 2.06 2.07 33.2M
2021-06-25 2.06 2.11 2.04 2.08 50.4M
2021-06-24 2.07 2.10 2.04 2.06 28.7M
2021-06-23 2.08 2.08 2.05 2.07 25.9M
2021-06-22 2.08 2.10 2.05 2.08 26.4M
2021-06-21 2.06 2.12 2.05 2.07 26.0M
2021-06-18 2.05 2.11 2.00 2.09 35.1M
2021-06-17 2.11 2.12 2.04 2.08 23.7M
2021-06-16 2.09 2.16 2.08 2.10 28.5M
2021-06-15 2.19 2.19 2.01 2.08 47.8M
2021-06-11 2.21 2.23 2.17 2.19 35.6M
2021-06-10 2.20 2.26 2.17 2.22 54.3M
2021-06-09 2.15 2.26 2.13 2.20 60.8M
2021-06-08 2.12 2.22 2.11 2.17 93.1M
2021-06-07 2.31 2.37 2.28 2.29 52.9M
2021-06-04 2.42 2.43 2.37 2.39 50.3M
2021-06-03 2.37 2.50 2.36 2.47 81.8M
2021-06-02 2.41 2.50 2.35 2.40 62.7M
2021-06-01 2.30 2.44 2.26 2.40 67.0M
2021-05-31 2.31 2.37 2.30 2.33 51.7M
2021-05-28 2.45 2.53 2.36 2.37 84.8M
2021-05-27 2.38 2.44 2.34 2.40 43.7M
2021-05-26 2.42 2.53 2.41 2.41 63.4M
2021-05-25 2.48 2.49 2.37 2.42 67.2M
2021-05-24 2.35 2.59 2.29 2.47 110.6M
2021-05-21 2.26 2.45 2.24 2.36 91.5M
2021-05-20 2.26 2.30 2.18 2.27 64.0M
2021-05-19 2.35 2.40 2.30 2.35 118.8M
2021-05-18 2.18 2.39 2.16 2.39 130.1M
2021-05-17 2.26 2.26 2.08 2.17 63.2M
2021-05-14 2.27 2.35 2.24 2.26 64.0M
2021-05-13 2.25 2.36 2.23 2.27 74.5M
2021-05-12 2.22 2.36 2.21 2.29 74.4M
2021-05-11 2.24 2.32 2.20 2.28 111.4M
2021-05-10 2.22 2.42 2.21 2.40 199.1M
2021-05-07 2.00 2.20 2.00 2.20 87.2M
2021-05-06 1.97 2.03 1.93 2.00 46.2M
2021-04-30 1.87 2.03 1.86 1.94 38.6M
2021-04-29 1.86 1.89 1.83 1.88 17.7M
2021-04-28 1.87 1.89 1.86 1.88 17.8M
2021-04-27 1.93 1.93 1.87 1.90 17.5M
2021-04-26 1.87 1.94 1.86 1.88 21.1M
2021-04-23 1.89 1.89 1.86 1.88 21.8M
2021-04-22 1.92 1.93 1.85 1.89 38.2M
2021-04-21 1.98 2.00 1.96 1.97 15.7M
2021-04-20 2.02 2.03 1.99 2.00 19.5M
2021-04-19 2.01 2.05 2.00 2.04 22.8M
2021-04-16 2.03 2.04 1.99 2.03 28.0M
2021-04-15 1.98 2.04 1.95 2.03 32.8M
2021-04-14 1.95 2.00 1.94 1.99 20.8M
2021-04-13 2.02 2.03 1.97 1.97 24.3M
2021-04-12 2.00 2.05 1.99 2.01 33.5M
2021-04-09 2.08 2.09 1.99 2.04 83.1M
2021-04-08 1.95 2.13 1.93 2.13 112.1M
2021-04-07 1.92 1.95 1.90 1.94 17.7M
2021-04-06 1.91 1.93 1.89 1.92 10.9M
2021-04-02 1.90 1.92 1.89 1.91 9.8M
2021-04-01 1.89 1.92 1.86 1.91 14.7M
2021-03-31 1.89 1.89 1.85 1.88 11.8M
2021-03-30 1.90 1.91 1.85 1.88 17.5M
2021-03-29 1.91 1.92 1.90 1.91 10.4M
2021-03-26 1.90 1.92 1.89 1.91 8.6M
2021-03-25 1.89 1.93 1.87 1.90 11.3M
2021-03-24 1.94 1.95 1.89 1.89 21.2M
2021-03-23 2.01 2.02 1.96 1.96 20.7M
2021-03-22 2.02 2.05 2.00 2.02 17.6M
2021-03-19 1.97 2.04 1.96 2.00 18.7M
2021-03-18 2.03 2.04 1.99 2.00 20.2M
2021-03-17 2.04 2.05 2.02 2.03 19.3M
2021-03-16 2.05 2.08 2.02 2.06 22.6M
2021-03-15 2.02 2.09 2.00 2.06 34.3M
2021-03-12 2.02 2.05 2.00 2.03 28.9M
2021-03-11 1.98 2.06 1.95 2.06 49.2M
2021-03-10 2.01 2.02 1.96 1.97 18.8M
2021-03-09 2.04 2.05 1.90 2.02 32.1M
2021-03-08 2.09 2.12 2.04 2.05 26.6M
2021-03-05 2.05 2.09 2.01 2.06 29.2M
2021-03-04 2.05 2.14 2.03 2.08 44.1M
2021-03-03 2.04 2.09 2.03 2.08 37.1M
2021-03-02 2.11 2.12 2.01 2.01 37.6M
2021-03-01 2.04 2.16 2.02 2.10 49.0M
2021-02-26 2.00 2.07 1.97 2.05 45.2M
2021-02-25 2.17 2.22 2.06 2.08 80.0M
2021-02-24 2.20 2.24 2.09 2.11 108.3M
2021-02-23 2.44 2.44 2.17 2.32 194.5M
2021-02-22 2.22 2.22 2.22 2.22 10.5M
2021-02-19 1.90 2.02 1.82 2.02 42.2M
2021-02-18 1.77 1.84 1.72 1.84 35.8M
2021-02-10 1.65 1.69 1.64 1.67 16.1M
2021-02-09 1.60 1.68 1.60 1.65 17.3M
2021-02-08 1.65 1.66 1.59 1.61 14.7M
2021-02-05 1.61 1.70 1.60 1.63 28.6M
2021-02-04 1.76 1.76 1.58 1.61 54.5M
2021-02-03 1.81 1.82 1.76 1.76 12.8M
2021-02-02 1.80 1.85 1.77 1.81 13.5M
2021-02-01 1.80 1.83 1.71 1.80 23.7M
2021-01-29 2.01 2.04 1.85 1.85 57.7M
2021-01-28 2.06 2.08 2.04 2.05 12.8M
2021-01-27 2.10 2.11 2.07 2.08 13.8M
2021-01-26 2.09 2.15 2.09 2.10 11.1M
2021-01-25 2.16 2.17 2.09 2.11 18.0M
2021-01-22 2.17 2.17 2.13 2.17 24.5M
2021-01-21 2.14 2.25 2.12 2.19 38.2M
2021-01-20 2.16 2.17 2.12 2.15 16.2M
2021-01-19 2.12 2.17 2.11 2.17 24.0M
2021-01-18 2.11 2.15 2.11 2.12 15.9M
2021-01-15 2.09 2.13 2.09 2.12 12.8M
2021-01-14 2.08 2.11 2.07 2.09 13.4M
2021-01-13 2.10 2.14 2.08 2.10 16.2M
2021-01-12 2.07 2.12 2.07 2.10 15.8M
2021-01-11 2.13 2.13 2.08 2.10 21.9M
2021-01-08 2.20 2.20 2.10 2.14 34.5M
2021-01-07 2.11 2.23 2.10 2.20 45.9M
2021-01-06 2.20 2.21 2.12 2.13 28.7M
2021-01-05 2.24 2.25 2.18 2.20 27.4M
2021-01-04 2.25 2.28 2.21 2.26 32.2M