Hongda

600331
🏛️ china →
9.88
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
2023-12-29 5.08 5.16 5.02 5.13 24.6M
2023-12-28 5.15 5.16 5.02 5.05 30.7M
2023-12-27 5.12 5.24 5.06 5.17 27.5M
2023-12-26 5.36 5.54 5.08 5.11 53.3M
2023-12-25 5.20 5.35 5.12 5.28 29.3M
2023-12-22 5.30 5.40 5.14 5.17 39.9M
2023-12-21 5.20 5.36 5.15 5.28 26.1M
2023-12-20 5.27 5.36 5.22 5.25 19.7M
2023-12-19 5.28 5.30 5.17 5.24 25.7M
2023-12-18 5.40 5.42 5.22 5.25 38.7M
2023-12-15 5.54 5.56 5.43 5.45 30.9M
2023-12-14 5.62 5.62 5.46 5.54 24.7M
2023-12-13 5.55 5.62 5.47 5.55 25.9M
2023-12-12 5.49 5.62 5.39 5.55 58.6M
2023-12-11 5.77 5.79 5.20 5.46 81.4M
2023-12-08 5.83 5.87 5.65 5.77 21.3M
2023-12-07 5.70 5.91 5.65 5.82 29.9M
2023-12-06 5.69 5.77 5.65 5.68 19.1M
2023-12-05 5.80 5.83 5.67 5.68 24.6M
2023-12-04 5.83 5.93 5.77 5.80 27.6M
2023-12-01 5.81 5.95 5.75 5.87 33.2M
2023-11-30 5.67 5.85 5.50 5.81 60.0M
2023-11-29 5.80 5.90 5.66 5.67 43.9M
2023-11-28 5.63 5.97 5.61 5.82 53.7M
2023-11-27 5.76 5.76 5.54 5.64 37.3M
2023-11-24 5.53 5.64 5.50 5.54 32.4M
2023-11-23 5.51 5.56 5.46 5.52 24.3M
2023-11-22 5.49 5.62 5.49 5.53 33.2M
2023-11-21 5.68 5.80 5.54 5.56 40.7M
2023-11-20 5.60 5.73 5.55 5.66 35.9M
2023-11-17 5.53 5.60 5.47 5.59 26.0M
2023-11-16 5.57 5.62 5.47 5.52 27.7M
2023-11-15 5.63 5.69 5.49 5.57 47.0M
2023-11-14 5.58 5.70 5.54 5.67 45.8M
2023-11-13 5.62 5.64 5.45 5.60 56.2M
2023-11-10 5.19 5.80 5.19 5.54 105.8M
2023-11-09 5.44 5.47 5.28 5.29 73.6M
2023-11-08 5.50 5.60 5.20 5.46 163.2M
2023-11-07 4.64 5.09 4.57 5.09 70.1M
2023-11-06 4.63 4.78 4.61 4.63 47.4M
2023-11-03 4.65 4.74 4.60 4.63 40.0M
2023-11-02 4.84 4.86 4.61 4.64 58.6M
2023-11-01 4.79 4.90 4.76 4.83 34.4M
2023-10-31 4.79 4.84 4.74 4.77 34.0M
2023-10-30 4.69 4.84 4.65 4.77 57.6M
2023-10-27 4.38 4.73 4.36 4.71 70.4M
2023-10-26 4.30 4.43 4.24 4.41 35.6M
2023-10-25 4.19 4.37 4.18 4.32 45.3M
2023-10-24 4.05 4.21 4.02 4.17 37.5M
2023-10-23 4.21 4.23 3.98 4.01 39.4M
2023-10-20 4.27 4.31 4.11 4.15 46.0M
2023-10-19 4.37 4.40 4.26 4.28 36.3M
2023-10-18 4.50 4.51 4.34 4.37 40.1M
2023-10-17 4.51 4.60 4.42 4.50 45.7M
2023-10-16 4.44 4.53 4.41 4.52 41.1M
2023-10-13 4.48 4.50 4.40 4.44 43.8M
2023-10-12 4.33 4.56 4.31 4.48 77.2M
2023-10-11 4.63 4.79 4.31 4.47 156.8M
2023-10-10 4.47 4.49 4.10 4.49 53.3M
2023-10-09 3.71 4.08 3.70 4.08 46.3M
2023-09-28 3.55 3.72 3.55 3.71 25.4M
2023-09-27 3.59 3.65 3.55 3.55 21.3M
2023-09-26 3.62 3.62 3.57 3.59 19.9M
2023-09-25 3.71 3.71 3.60 3.61 20.1M
2023-09-22 3.68 3.72 3.64 3.72 14.6M
2023-09-21 3.68 3.72 3.67 3.67 12.0M
2023-09-20 3.73 3.75 3.68 3.69 12.7M
2023-09-19 3.76 3.78 3.73 3.74 13.7M
2023-09-18 3.74 3.80 3.67 3.78 24.3M
2023-09-15 3.70 3.80 3.70 3.72 24.9M
2023-09-14 3.69 3.74 3.67 3.70 17.5M
2023-09-13 3.74 3.79 3.69 3.72 17.1M
2023-09-12 3.85 3.85 3.73 3.74 20.0M
2023-09-11 3.81 3.88 3.78 3.84 20.7M
2023-09-08 3.84 3.87 3.76 3.80 16.6M
2023-09-07 3.94 3.96 3.83 3.84 20.9M
2023-09-06 4.00 4.01 3.90 3.94 23.2M
2023-09-05 4.03 4.04 3.95 4.02 26.1M
2023-09-04 3.82 4.04 3.80 4.02 47.2M
2023-09-01 3.80 3.93 3.78 3.88 33.2M
2023-08-31 3.92 3.92 3.75 3.80 43.9M
2023-08-30 3.91 4.11 3.91 3.93 50.7M
2023-08-29 3.71 3.92 3.68 3.90 39.0M
2023-08-28 3.90 3.93 3.68 3.70 39.0M
2023-08-25 3.70 3.74 3.62 3.65 30.8M
2023-08-24 3.81 3.83 3.69 3.69 38.3M
2023-08-23 3.97 3.98 3.79 3.79 26.9M
2023-08-22 3.95 3.99 3.83 3.92 28.8M
2023-08-21 4.00 4.07 3.91 3.91 24.3M
2023-08-18 4.06 4.11 3.97 3.98 14.7M
2023-08-17 4.03 4.12 3.96 4.07 19.5M
2023-08-16 4.09 4.11 4.01 4.03 21.8M
2023-08-15 4.20 4.22 4.03 4.08 34.2M
2023-08-14 4.19 4.24 4.14 4.22 19.2M
2023-08-11 4.28 4.29 4.18 4.19 17.8M
2023-08-10 4.28 4.39 4.26 4.26 18.4M
2023-08-09 4.29 4.34 4.21 4.26 16.3M
2023-08-08 4.36 4.37 4.29 4.33 20.4M
2023-08-07 4.39 4.44 4.37 4.38 13.1M
2023-08-04 4.46 4.50 4.39 4.39 15.9M
2023-08-03 4.53 4.56 4.45 4.45 23.3M
2023-08-02 4.55 4.65 4.52 4.57 21.2M
2023-08-01 4.52 4.55 4.45 4.55 20.9M
2023-07-31 4.44 4.56 4.41 4.50 33.0M
2023-07-28 4.43 4.47 4.36 4.44 14.2M
2023-07-27 4.41 4.56 4.36 4.43 30.7M
2023-07-26 4.46 4.46 4.35 4.41 16.3M
2023-07-25 4.43 4.49 4.40 4.45 15.7M
2023-07-24 4.47 4.50 4.40 4.41 16.7M
2023-07-21 4.50 4.52 4.43 4.47 17.9M
2023-07-20 4.58 4.61 4.47 4.50 19.3M
2023-07-19 4.56 4.68 4.54 4.58 27.9M
2023-07-18 4.56 4.56 4.49 4.54 13.3M
2023-07-17 4.54 4.62 4.48 4.54 18.6M
2023-07-14 4.60 4.64 4.56 4.58 16.9M
2023-07-13 4.48 4.74 4.46 4.61 36.2M
2023-07-12 4.56 4.59 4.47 4.49 36.0M
2023-07-11 4.65 4.68 4.38 4.56 48.0M
2023-07-10 4.76 4.78 4.63 4.65 27.8M
2023-07-07 4.73 4.79 4.62 4.75 34.2M
2023-07-06 4.75 4.82 4.68 4.74 33.0M
2023-07-05 4.71 4.79 4.66 4.74 22.7M
2023-07-04 4.78 4.85 4.65 4.70 23.4M
2023-07-03 4.75 4.82 4.68 4.71 21.2M
2023-06-30 4.63 4.77 4.60 4.74 31.1M
2023-06-29 4.73 4.73 4.59 4.62 27.5M
2023-06-28 4.68 4.78 4.61 4.73 27.9M
2023-06-27 4.58 4.75 4.58 4.68 25.6M
2023-06-26 4.67 4.70 4.58 4.60 24.3M
2023-06-21 4.72 4.78 4.65 4.66 28.5M
2023-06-20 4.83 4.95 4.56 4.73 55.9M
2023-06-19 4.83 4.86 4.73 4.83 29.8M
2023-06-16 4.81 4.98 4.78 4.82 35.9M
2023-06-15 4.84 4.86 4.74 4.83 37.7M
2023-06-14 4.93 4.95 4.77 4.80 38.8M
2023-06-13 4.73 5.04 4.53 4.90 83.1M
2023-06-12 4.75 4.83 4.64 4.66 58.7M
2023-06-09 4.84 4.94 4.72 4.74 71.3M
2023-06-08 4.81 4.98 4.77 4.90 105.6M
2023-06-07 4.40 4.81 4.36 4.81 100.2M
2023-06-06 4.42 4.47 4.33 4.37 25.6M
2023-06-05 4.28 4.47 4.26 4.41 43.9M
2023-06-02 4.32 4.40 4.27 4.29 36.8M
2023-06-01 4.41 4.41 4.32 4.34 31.5M
2023-05-31 4.38 4.53 4.33 4.37 55.7M
2023-05-30 4.30 4.41 4.25 4.39 56.7M
2023-05-29 4.27 4.35 4.15 4.30 47.6M
2023-05-26 4.28 4.32 4.16 4.23 43.0M
2023-05-25 4.20 4.32 4.16 4.21 55.1M
2023-05-24 4.08 4.35 4.00 4.25 86.2M
2023-05-23 4.29 4.32 3.90 4.10 136.7M
2023-05-22 4.50 4.55 4.21 4.28 152.7M
2023-05-19 4.08 4.45 4.06 4.40 154.0M
2023-05-18 3.77 4.13 3.76 4.05 136.6M
2023-05-17 3.67 3.80 3.62 3.75 87.4M
2023-05-16 3.52 3.75 3.50 3.70 132.7M
2023-05-15 3.10 3.52 3.09 3.52 123.6M
2023-05-12 3.40 3.40 3.20 3.20 120.0M
2023-05-11 3.51 3.57 3.42 3.55 40.3M
2023-05-10 3.48 3.53 3.45 3.49 19.1M
2023-05-09 3.49 3.53 3.44 3.48 30.2M
2023-05-08 3.41 3.57 3.40 3.49 29.4M
2023-05-05 3.29 3.47 3.21 3.40 32.8M
2023-05-04 3.29 3.34 3.28 3.29 14.3M
2023-04-28 3.27 3.30 3.25 3.28 12.5M
2023-04-27 3.25 3.31 3.24 3.25 13.9M
2023-04-26 3.23 3.32 3.20 3.28 13.9M
2023-04-25 3.28 3.31 3.19 3.24 25.1M
2023-04-24 3.30 3.34 3.25 3.28 18.1M
2023-04-21 3.38 3.40 3.30 3.30 31.0M
2023-04-20 3.40 3.43 3.36 3.40 17.1M
2023-04-19 3.44 3.48 3.41 3.41 14.0M
2023-04-18 3.50 3.51 3.43 3.43 19.5M
2023-04-17 3.46 3.49 3.41 3.49 20.8M
2023-04-14 3.50 3.55 3.44 3.46 22.0M
2023-04-13 3.50 3.58 3.47 3.48 29.5M
2023-04-12 3.49 3.59 3.48 3.53 32.0M
2023-04-11 3.45 3.49 3.41 3.48 25.5M
2023-04-10 3.40 3.45 3.36 3.44 22.7M
2023-04-07 3.44 3.45 3.37 3.39 20.0M
2023-04-06 3.42 3.55 3.40 3.42 40.8M
2023-04-04 3.39 3.39 3.35 3.38 14.0M
2023-04-03 3.35 3.41 3.34 3.38 21.3M
2023-03-31 3.34 3.42 3.32 3.38 24.4M
2023-03-30 3.19 3.42 3.16 3.37 39.7M
2023-03-29 3.23 3.25 3.18 3.19 15.1M
2023-03-28 3.25 3.27 3.20 3.22 11.3M
2023-03-27 3.31 3.31 3.23 3.24 15.4M
2023-03-24 3.30 3.31 3.23 3.29 21.0M
2023-03-23 3.32 3.32 3.22 3.28 28.6M
2023-03-22 3.36 3.36 3.31 3.33 13.6M
2023-03-21 3.33 3.35 3.31 3.34 12.0M
2023-03-20 3.35 3.43 3.31 3.32 22.7M
2023-03-17 3.33 3.38 3.32 3.34 17.3M
2023-03-16 3.46 3.46 3.31 3.31 35.2M
2023-03-15 3.38 3.48 3.38 3.47 21.2M
2023-03-14 3.39 3.44 3.35 3.38 18.5M
2023-03-13 3.41 3.45 3.36 3.40 15.0M
2023-03-10 3.44 3.45 3.39 3.41 21.1M
2023-03-09 3.51 3.55 3.44 3.45 28.3M
2023-03-08 3.43 3.56 3.39 3.51 44.1M
2023-03-07 3.39 3.53 3.36 3.46 54.7M
2023-03-06 3.38 3.42 3.34 3.39 17.7M
2023-03-03 3.40 3.40 3.34 3.38 20.0M
2023-03-02 3.46 3.46 3.38 3.39 24.4M
2023-03-01 3.40 3.44 3.38 3.43 23.7M
2023-02-28 3.42 3.44 3.36 3.40 27.0M
2023-02-27 3.45 3.47 3.40 3.42 30.5M
2023-02-24 3.44 3.47 3.36 3.45 44.1M
2023-02-23 3.45 3.50 3.39 3.44 70.8M
2023-02-22 3.37 3.44 3.34 3.42 101.2M
2023-02-21 3.15 3.47 3.15 3.39 156.0M
2023-02-20 3.05 3.18 3.04 3.15 47.6M
2023-02-17 2.99 3.07 2.98 3.01 20.8M
2023-02-16 3.05 3.07 2.94 2.97 30.9M
2023-02-15 3.09 3.12 3.05 3.06 19.8M
2023-02-14 3.07 3.13 3.06 3.09 18.2M
2023-02-13 3.09 3.09 3.06 3.07 15.7M
2023-02-10 3.10 3.11 3.06 3.09 15.1M
2023-02-09 3.08 3.12 3.08 3.11 12.2M
2023-02-08 3.11 3.14 3.09 3.10 14.1M
2023-02-07 3.12 3.14 3.09 3.13 14.9M
2023-02-06 3.13 3.14 3.09 3.11 18.2M
2023-02-03 3.14 3.16 3.08 3.14 24.1M
2023-02-02 3.19 3.20 3.14 3.15 22.5M
2023-02-01 3.07 3.22 3.06 3.18 46.9M
2023-01-31 3.05 3.07 3.03 3.06 23.5M
2023-01-30 2.98 3.08 2.96 3.05 47.5M
2023-01-20 2.91 2.96 2.89 2.96 22.0M
2023-01-19 2.87 2.91 2.83 2.91 15.9M
2023-01-18 2.80 2.87 2.80 2.86 17.3M
2023-01-17 2.86 2.86 2.80 2.81 13.9M
2023-01-16 2.80 2.86 2.80 2.85 14.1M
2023-01-13 2.82 2.84 2.78 2.81 10.5M
2023-01-12 2.85 2.86 2.80 2.80 15.1M
2023-01-11 2.86 2.88 2.82 2.83 15.5M
2023-01-10 2.92 2.93 2.84 2.85 19.2M
2023-01-09 2.86 2.95 2.84 2.92 23.7M
2023-01-06 2.84 2.87 2.83 2.86 14.7M
2023-01-05 2.88 2.89 2.84 2.84 15.9M
2023-01-04 2.90 2.93 2.86 2.87 16.2M
2023-01-03 2.87 2.91 2.85 2.90 17.4M