Hoymiles Power Electronics

688032
🏛️ china →
114.75
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
2023-12-29 272.00 272.96 263.28 270.00 1.5M
2023-12-28 246.44 288.00 246.44 277.20 2.6M
2023-12-27 263.69 265.28 246.00 248.75 1.5M
2023-12-26 258.95 279.99 254.88 264.52 1.8M
2023-12-25 256.90 264.50 253.00 258.96 1.2M
2023-12-22 225.00 264.99 223.00 262.99 2.4M
2023-12-21 203.95 233.61 203.21 227.40 1.3M
2023-12-20 207.60 207.60 204.01 204.56 0.3M
2023-12-19 204.00 209.27 203.14 205.80 0.4M
2023-12-18 210.00 210.00 204.06 204.88 0.3M
2023-12-15 209.70 214.00 209.34 210.86 0.4M
2023-12-14 209.12 211.65 206.82 208.12 0.2M
2023-12-13 213.96 213.96 206.88 207.53 0.4M
2023-12-12 217.00 217.97 213.07 214.45 0.4M
2023-12-11 218.48 218.51 212.23 218.02 0.6M
2023-12-08 214.91 220.63 214.42 220.26 1.0M
2023-12-07 218.35 220.80 213.21 214.90 0.4M
2023-12-06 213.13 220.88 212.00 219.01 0.6M
2023-12-05 219.14 221.80 213.13 213.13 0.4M
2023-12-04 220.99 222.27 218.51 219.80 0.3M
2023-12-01 220.51 223.29 218.81 221.25 0.3M
2023-11-30 220.30 223.65 217.81 223.50 0.4M
2023-11-29 222.99 222.99 218.80 220.30 0.4M
2023-11-28 222.52 225.49 219.23 222.90 0.3M
2023-11-27 228.31 231.65 219.86 223.60 0.8M
2023-11-24 227.22 228.15 219.92 221.66 0.5M
2023-11-23 228.31 231.80 227.15 227.90 0.4M
2023-11-22 234.65 235.84 228.88 229.00 0.4M
2023-11-21 239.23 240.98 234.00 234.69 0.4M
2023-11-20 237.29 239.20 235.00 239.00 0.4M
2023-11-17 234.00 238.00 232.50 237.52 0.4M
2023-11-16 241.68 242.16 233.71 234.50 0.6M
2023-11-15 241.72 246.42 240.30 243.35 0.9M
2023-11-14 238.62 239.99 234.66 236.96 0.3M
2023-11-13 235.59 239.96 233.33 236.94 0.3M
2023-11-10 240.50 240.50 234.25 235.30 0.4M
2023-11-09 236.12 244.61 233.60 241.50 0.9M
2023-11-08 236.00 237.00 233.12 235.89 0.7M
2023-11-07 232.60 238.45 232.06 236.45 0.7M
2023-11-06 220.81 237.09 220.49 237.00 1.1M
2023-11-03 216.83 222.00 216.83 220.61 0.5M
2023-11-02 219.88 220.98 216.66 216.83 0.4M
2023-11-01 224.50 225.90 218.61 219.60 0.5M
2023-10-31 229.39 229.39 222.01 224.13 0.5M
2023-10-30 228.00 232.43 223.30 231.02 0.9M
2023-10-27 226.95 234.88 223.00 233.30 0.8M
2023-10-26 240.72 240.72 223.80 227.80 0.9M
2023-10-25 250.08 252.01 240.70 242.00 0.7M
2023-10-24 248.81 250.49 243.00 248.00 0.4M
2023-10-23 258.00 259.99 246.91 248.68 0.5M
2023-10-20 249.00 260.81 248.10 260.58 1.0M
2023-10-19 248.08 257.00 245.53 253.71 0.7M
2023-10-18 255.97 255.97 249.24 250.20 0.4M
2023-10-17 257.25 260.00 253.90 255.98 0.4M
2023-10-16 261.00 261.54 253.24 255.88 0.5M
2023-10-13 268.00 268.00 258.10 260.00 0.6M
2023-10-12 266.32 272.99 263.59 269.25 0.7M
2023-10-11 266.67 272.00 264.15 265.70 0.6M
2023-10-10 268.19 269.79 261.30 263.40 0.5M
2023-10-09 274.00 274.00 264.64 266.22 0.6M
2023-09-28 274.00 276.90 272.00 274.20 0.6M
2023-09-27 268.66 277.05 265.36 274.91 1.6M
2023-09-26 250.97 275.68 249.99 269.30 2.9M
2023-09-25 247.34 253.99 245.00 251.08 0.8M
2023-09-22 246.10 249.45 243.80 249.11 0.9M
2023-09-21 252.00 255.87 245.05 246.23 0.9M
2023-09-20 258.42 261.87 253.24 253.48 0.4M
2023-09-19 265.39 265.81 257.21 258.40 0.5M
2023-09-18 254.50 264.95 250.50 263.82 1.0M
2023-09-15 253.90 259.05 251.25 258.68 0.6M
2023-09-14 258.25 262.00 251.05 252.90 0.5M
2023-09-13 262.50 264.49 255.30 259.40 0.5M
2023-09-12 262.61 265.80 258.34 262.33 0.5M
2023-09-11 251.25 266.00 250.15 261.70 1.0M
2023-09-08 252.01 254.38 248.50 251.00 0.4M
2023-09-07 264.91 266.51 254.03 254.38 0.8M
2023-09-06 263.78 266.50 262.06 264.94 0.5M
2023-09-05 263.80 268.00 258.10 265.50 0.8M
2023-09-04 262.42 268.50 260.11 264.78 0.7M
2023-09-01 266.47 268.00 261.38 262.91 0.6M
2023-08-31 277.83 279.00 265.00 266.48 1.3M
2023-08-30 277.69 286.00 274.00 279.04 0.8M
2023-08-29 266.55 278.96 264.90 278.30 0.8M
2023-08-28 283.31 283.31 265.96 266.55 1.1M
2023-08-25 267.13 268.61 261.00 262.80 0.7M
2023-08-24 261.95 276.53 256.99 267.60 1.4M
2023-08-23 271.50 273.88 258.01 258.62 1.1M
2023-08-22 279.69 281.99 266.95 275.60 0.8M
2023-08-21 286.60 287.96 276.69 278.50 0.6M
2023-08-18 293.88 296.85 288.00 288.00 0.5M
2023-08-17 289.10 293.09 286.21 291.38 0.4M
2023-08-16 290.98 298.00 286.00 291.31 0.6M
2023-08-15 294.09 298.66 285.80 289.35 0.5M
2023-08-14 294.90 296.20 286.00 293.73 0.7M
2023-08-11 303.70 305.52 297.10 297.20 0.7M
2023-08-10 294.00 309.70 293.14 304.80 1.4M
2023-08-09 287.00 300.00 285.18 293.91 0.9M
2023-08-08 303.82 305.96 289.01 289.39 1.2M
2023-08-07 309.00 309.00 302.01 302.31 0.6M
2023-08-04 312.28 314.87 303.02 306.03 1.2M
2023-08-03 313.60 315.88 311.00 312.35 0.7M
2023-08-02 317.00 319.66 311.65 311.96 0.7M
2023-08-01 325.60 328.01 317.80 317.80 1.0M
2023-07-31 327.88 331.00 321.21 326.59 0.8M
2023-07-28 322.20 328.20 319.08 325.20 0.5M
2023-07-27 331.88 333.98 323.30 325.68 0.6M
2023-07-26 334.51 338.75 330.51 331.59 0.5M
2023-07-25 337.01 342.87 333.81 334.75 0.7M
2023-07-24 340.00 346.27 334.04 334.73 0.4M
2023-07-21 347.00 349.11 340.20 342.80 0.4M
2023-07-20 347.10 354.00 345.44 347.00 0.4M
2023-07-19 350.12 352.00 341.32 347.25 0.6M
2023-07-18 351.95 355.37 350.02 353.95 0.4M
2023-07-17 363.36 363.36 350.51 352.54 0.7M
2023-07-14 374.68 375.85 363.25 363.41 0.8M
2023-07-13 372.11 388.00 370.00 374.68 1.1M
2023-07-12 359.00 383.22 353.16 375.49 1.5M
2023-07-11 369.01 374.88 354.54 359.46 1.0M
2023-07-10 362.00 378.38 354.95 371.54 1.0M
2023-07-07 378.50 378.50 361.00 362.93 1.0M
2023-07-06 383.00 388.00 375.50 379.35 0.6M
2023-07-05 391.62 398.80 379.01 382.53 0.8M
2023-07-04 392.17 395.98 381.69 392.23 1.2M
2023-07-03 365.00 419.47 364.00 392.82 2.7M
2023-06-30 340.00 363.00 333.80 355.15 1.2M
2023-06-29 348.48 359.80 340.32 341.69 0.8M
2023-06-28 352.78 358.00 341.97 345.97 0.9M
2023-06-27 352.00 368.72 343.03 353.22 0.9M
2023-06-26 355.01 362.00 343.60 349.19 0.9M
2023-06-21 365.98 376.99 359.00 359.57 0.8M
2023-06-20 371.08 379.98 368.67 369.50 0.8M
2023-06-19 380.74 381.10 367.00 374.90 1.0M
2023-06-16 360.00 380.99 359.12 374.88 1.8M
2023-06-15 319.11 370.70 318.96 362.27 2.4M
2023-06-14 338.29 338.29 318.18 322.97 1.4M
2023-06-13 351.35 356.69 338.00 338.53 1.0M
2023-06-12 532.07 544.53 527.07 538.00 0.9M
2023-06-09 510.00 545.00 505.01 526.90 1.9M
2023-06-08 500.87 532.00 500.21 510.04 1.3M
2023-06-07 510.00 511.48 494.70 502.50 0.7M
2023-06-06 503.89 527.98 495.00 509.37 1.0M
2023-06-05 514.48 518.33 493.51 500.26 0.8M
2023-06-02 493.00 524.80 493.00 515.18 1.1M
2023-06-01 507.84 507.84 490.51 493.70 0.9M
2023-05-31 511.72 515.00 501.02 511.61 0.7M
2023-05-30 515.62 521.50 500.30 512.95 0.6M
2023-05-29 520.73 526.01 504.10 509.03 0.8M
2023-05-26 560.60 561.00 521.03 522.53 0.9M
2023-05-25 544.00 572.86 535.00 562.99 1.1M
2023-05-24 526.00 554.68 521.00 545.69 0.9M
2023-05-23 531.37 537.98 517.70 524.80 0.4M
2023-05-22 522.99 533.79 514.11 527.55 0.4M
2023-05-19 520.50 524.96 508.32 521.70 0.8M
2023-05-18 540.00 543.00 518.00 521.30 0.8M
2023-05-17 528.23 544.79 522.02 543.51 0.8M
2023-05-16 531.00 546.00 518.00 529.47 0.7M
2023-05-15 503.41 560.00 499.80 528.03 1.4M
2023-05-12 510.00 518.00 499.74 499.79 0.7M
2023-05-11 514.01 531.11 509.03 512.43 0.8M
2023-05-10 522.10 524.72 504.78 514.44 0.8M
2023-05-09 533.75 533.75 516.00 517.31 0.7M
2023-05-08 537.80 548.90 522.00 527.72 0.8M
2023-05-05 556.00 556.80 516.08 533.90 1.3M
2023-05-04 555.00 576.44 550.01 556.80 1.2M
2023-04-28 611.42 619.50 555.02 559.00 1.9M
2023-04-27 670.00 688.00 613.01 620.73 2.0M
2023-04-26 580.36 682.79 575.00 682.79 1.7M
2023-04-25 596.44 612.88 566.00 568.99 1.0M
2023-04-24 623.00 624.89 585.88 592.27 0.9M
2023-04-21 642.00 650.80 620.10 622.99 0.7M
2023-04-20 685.99 685.99 635.55 638.60 1.0M
2023-04-19 700.02 709.00 676.00 687.00 0.7M
2023-04-18 677.03 720.00 675.52 706.40 0.8M
2023-04-17 690.00 714.92 677.98 683.27 0.6M
2023-04-14 654.29 707.00 646.87 698.00 1.0M
2023-04-13 661.42 669.51 648.50 654.00 0.3M
2023-04-12 690.99 695.98 661.42 661.42 0.8M
2023-04-11 684.00 708.00 667.00 696.97 1.2M
2023-04-10 647.53 688.88 646.11 683.38 0.7M
2023-04-07 645.00 658.88 640.00 652.02 0.5M
2023-04-06 640.01 658.86 627.01 645.00 0.6M
2023-04-04 676.00 676.00 635.51 642.00 0.8M
2023-04-03 665.00 696.68 653.01 674.73 0.8M
2023-03-31 675.00 683.86 650.03 665.74 0.9M
2023-03-30 636.34 672.30 632.87 663.00 0.9M
2023-03-29 641.75 645.87 618.33 636.33 0.6M
2023-03-28 655.87 660.00 636.00 638.56 0.5M
2023-03-27 648.53 668.99 636.00 654.48 0.7M
2023-03-24 639.00 663.46 624.30 645.30 0.9M
2023-03-23 663.00 663.00 634.00 637.02 1.4M
2023-03-22 699.00 714.77 658.85 663.00 0.9M
2023-03-21 699.99 718.71 664.20 686.00 0.9M
2023-03-20 666.02 733.68 643.65 702.50 1.3M
2023-03-17 694.00 705.83 665.00 666.19 0.8M
2023-03-16 718.15 731.00 689.57 694.00 0.8M
2023-03-15 748.80 762.22 717.35 726.00 0.8M
2023-03-14 778.02 778.48 722.09 748.00 0.6M
2023-03-13 785.60 810.00 773.00 778.02 0.4M
2023-03-10 779.55 788.68 768.17 782.98 0.3M
2023-03-09 798.01 805.11 775.80 779.99 0.3M
2023-03-08 788.58 831.88 780.03 808.19 0.6M
2023-03-07 784.90 803.00 775.50 792.02 0.5M
2023-03-06 754.95 795.00 723.91 791.26 1.0M
2023-03-03 747.50 769.49 740.00 755.00 0.5M
2023-03-02 797.01 797.01 741.81 746.00 0.8M
2023-03-01 843.50 852.50 794.00 796.01 1.0M
2023-02-28 873.98 878.44 848.05 851.00 0.3M
2023-02-27 864.65 913.00 858.80 873.00 0.4M
2023-02-24 863.80 873.47 853.10 868.99 0.3M
2023-02-23 833.34 876.00 833.33 864.00 0.4M
2023-02-22 836.00 848.40 832.20 837.64 0.3M
2023-02-21 860.23 862.69 835.00 841.80 0.3M
2023-02-20 832.02 864.70 830.99 862.69 0.5M
2023-02-17 832.07 850.00 832.07 839.00 0.3M
2023-02-16 840.00 860.00 825.00 842.00 0.5M
2023-02-15 862.07 870.00 830.05 840.01 0.5M
2023-02-14 870.00 870.38 823.11 865.00 0.7M
2023-02-13 866.18 885.00 863.07 870.00 0.5M
2023-02-10 888.50 888.50 861.50 869.99 0.3M
2023-02-09 890.00 909.98 876.58 887.99 0.4M
2023-02-08 913.00 920.00 885.15 888.01 0.2M
2023-02-07 912.24 929.95 900.20 908.30 0.2M
2023-02-06 945.00 945.00 893.09 912.24 0.4M
2023-02-03 958.10 959.42 918.01 939.00 0.5M
2023-02-02 958.63 978.55 950.00 968.10 0.4M
2023-02-01 990.88 1,010.02 946.64 961.93 0.4M
2023-01-31 916.00 1,025.05 905.10 1,000.00 0.6M
2023-01-30 875.05 934.99 875.05 933.72 0.6M
2023-01-20 878.00 884.98 860.66 873.39 0.4M
2023-01-19 912.87 915.99 870.60 881.00 0.5M
2023-01-18 902.00 930.00 893.00 916.00 0.4M
2023-01-17 830.00 910.88 823.01 906.99 0.7M
2023-01-16 828.01 831.97 809.00 823.00 0.5M
2023-01-13 854.50 859.60 828.01 834.66 0.4M
2023-01-12 870.00 876.66 853.36 855.40 0.3M
2023-01-11 904.77 904.77 858.58 863.15 0.4M
2023-01-10 920.99 925.02 892.50 901.00 0.3M
2023-01-09 925.50 948.97 908.96 920.99 0.6M
2023-01-06 898.91 960.00 888.00 910.08 0.6M
2023-01-05 884.87 908.90 860.00 894.15 0.7M
2023-01-04 942.00 945.37 867.31 880.00 0.6M
2023-01-03 936.00 950.00 905.53 948.55 0.3M