Hubei Yingtong Telecom

002861
🏛️ china →
17.80
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
2022-12-30 10.01 10.19 9.97 10.07 1.1M
2022-12-29 10.19 10.23 9.96 9.97 1.2M
2022-12-28 10.52 10.52 10.08 10.15 1.2M
2022-12-27 10.56 10.67 10.37 10.47 1.0M
2022-12-26 10.14 10.59 10.14 10.56 1.5M
2022-12-23 10.22 10.30 10.08 10.13 1.3M
2022-12-22 10.44 10.54 10.21 10.30 1.2M
2022-12-21 10.67 10.67 10.33 10.42 1.0M
2022-12-20 10.43 10.68 10.36 10.56 1.0M
2022-12-19 10.80 10.82 10.43 10.52 1.9M
2022-12-16 11.05 11.14 10.79 10.81 1.4M
2022-12-15 10.95 11.15 10.82 11.07 1.8M
2022-12-14 10.87 11.00 10.85 10.95 1.4M
2022-12-13 11.07 11.07 10.76 10.81 1.4M
2022-12-12 10.80 11.05 10.71 11.05 1.9M
2022-12-09 10.90 10.93 10.73 10.79 1.4M
2022-12-08 10.94 11.02 10.61 10.86 1.7M
2022-12-07 11.16 11.18 10.89 10.93 2.2M
2022-12-06 11.09 11.23 10.96 11.19 2.7M
2022-12-05 11.23 11.33 11.02 11.15 2.3M
2022-12-02 10.90 11.19 10.87 11.11 3.0M
2022-12-01 10.77 11.03 10.77 10.95 2.7M
2022-11-30 10.87 10.94 10.74 10.74 1.7M
2022-11-29 10.76 10.90 10.69 10.88 2.3M
2022-11-28 11.00 11.17 10.53 10.71 3.8M
2022-11-25 10.75 11.60 10.75 11.17 6.0M
2022-11-24 10.71 10.84 10.67 10.75 1.5M
2022-11-23 10.92 11.02 10.53 10.65 3.5M
2022-11-22 11.14 11.28 10.87 10.96 2.9M
2022-11-21 11.09 11.26 10.87 11.25 3.3M
2022-11-18 11.26 11.34 11.10 11.14 3.0M
2022-11-17 11.15 11.30 11.01 11.30 3.6M
2022-11-16 11.25 11.30 11.10 11.13 3.2M
2022-11-15 11.10 11.32 11.01 11.31 4.1M
2022-11-14 11.50 11.51 11.06 11.12 5.7M
2022-11-11 11.78 11.78 11.37 11.56 9.1M
2022-11-10 11.59 11.59 11.31 11.43 6.7M
2022-11-09 11.71 11.80 11.46 11.72 9.9M
2022-11-08 12.39 12.39 11.80 11.93 15.4M
2022-11-07 11.46 12.50 11.45 12.50 9.1M
2022-11-04 11.10 12.20 10.96 11.36 11.0M
2022-11-03 11.44 11.44 10.80 11.10 9.6M
2022-11-02 10.81 11.62 10.70 11.62 3.4M
2022-11-01 10.31 10.56 10.28 10.56 1.9M
2022-10-31 10.00 10.46 10.00 10.31 1.3M
2022-10-28 10.51 10.90 10.10 10.14 2.1M
2022-10-27 10.54 10.78 10.37 10.61 1.9M
2022-10-26 10.27 10.56 10.08 10.45 1.3M
2022-10-25 10.34 10.40 9.97 10.12 1.5M
2022-10-24 10.55 10.69 10.24 10.34 1.5M
2022-10-21 10.39 10.63 10.39 10.46 1.2M
2022-10-20 10.39 10.65 10.23 10.55 1.7M
2022-10-19 10.40 10.63 10.38 10.43 1.0M
2022-10-18 10.49 10.56 10.39 10.42 1.0M
2022-10-17 10.26 10.52 10.26 10.49 1.3M
2022-10-14 10.27 10.40 10.20 10.36 1.3M
2022-10-13 9.98 10.27 9.95 10.21 1.2M
2022-10-12 9.62 10.00 9.44 9.98 1.7M
2022-10-11 9.57 9.65 9.40 9.57 1.3M
2022-10-10 9.90 9.99 9.58 9.63 1.2M
2022-09-30 9.78 9.94 9.75 9.87 1.3M
2022-09-29 10.05 10.06 9.71 9.85 1.6M
2022-09-28 9.99 10.06 9.81 9.81 2.0M
2022-09-27 9.75 9.99 9.74 9.99 2.0M
2022-09-26 10.00 10.10 9.65 9.69 2.4M
2022-09-23 10.37 10.45 10.00 10.11 1.7M
2022-09-22 10.44 10.60 10.33 10.37 1.1M
2022-09-21 10.38 10.55 10.19 10.48 1.5M
2022-09-20 10.34 10.48 10.22 10.34 1.4M
2022-09-19 10.42 10.54 10.15 10.20 2.1M
2022-09-16 10.79 10.84 10.42 10.44 1.5M
2022-09-15 11.09 11.15 10.67 10.83 2.1M
2022-09-14 10.88 11.13 10.79 11.11 1.9M
2022-09-13 10.83 11.15 10.83 11.01 2.5M
2022-09-09 11.14 11.28 10.81 10.83 3.4M
2022-09-08 11.41 11.70 11.17 11.18 3.2M
2022-09-07 11.44 11.73 11.34 11.41 2.4M
2022-09-06 11.61 11.74 11.35 11.47 3.0M
2022-09-05 11.85 12.27 11.54 11.57 3.4M
2022-09-02 11.30 11.85 11.27 11.76 5.6M
2022-09-01 11.13 11.48 11.13 11.27 3.4M
2022-08-31 11.82 12.29 11.10 11.35 6.5M
2022-08-30 12.00 12.42 11.71 11.99 5.3M
2022-08-29 11.86 12.46 11.43 11.98 6.9M
2022-08-26 12.00 12.36 11.35 11.86 8.2M
2022-08-25 12.71 12.82 11.70 12.30 11.1M
2022-08-24 12.44 13.20 12.21 12.90 14.6M
2022-08-23 12.49 12.67 12.14 12.67 8.1M
2022-08-22 12.80 13.26 12.43 12.56 14.7M
2022-08-19 11.88 13.12 11.84 13.12 9.2M
2022-08-18 11.70 12.04 11.57 11.93 3.4M
2022-08-17 11.70 11.88 11.61 11.75 2.5M
2022-08-16 11.66 11.85 11.58 11.76 2.4M
2022-08-15 11.79 11.79 11.50 11.70 3.4M
2022-08-12 11.88 12.22 11.73 11.81 4.8M
2022-08-11 11.56 12.66 11.55 12.08 8.0M
2022-08-10 11.47 11.62 11.27 11.52 3.0M
2022-08-09 11.46 11.65 11.25 11.52 4.0M
2022-08-08 11.39 11.47 11.12 11.44 4.2M
2022-08-05 12.17 12.17 11.22 11.39 10.6M
2022-08-04 10.66 11.72 10.66 11.72 1.9M
2022-08-03 10.69 11.11 10.60 10.65 1.9M
2022-08-02 11.20 11.20 10.60 10.68 3.0M
2022-08-01 11.02 11.24 10.95 11.19 1.9M
2022-07-29 11.04 11.24 10.96 11.00 1.5M
2022-07-28 11.07 11.24 10.93 11.10 1.7M
2022-07-27 10.94 11.05 10.82 10.97 1.7M
2022-07-26 10.77 10.91 10.62 10.90 1.2M
2022-07-25 10.93 11.00 10.70 10.79 1.9M
2022-07-22 11.00 11.07 10.75 10.94 1.7M
2022-07-21 10.86 11.12 10.86 10.99 1.3M
2022-07-20 10.82 11.15 10.80 10.95 1.6M
2022-07-19 10.97 11.15 10.77 10.93 2.4M
2022-07-18 10.32 10.97 10.30 10.93 4.1M
2022-07-15 10.52 10.57 10.16 10.24 2.8M
2022-07-14 10.45 10.62 10.32 10.52 2.3M
2022-07-13 10.32 10.47 10.19 10.47 1.1M
2022-07-12 10.35 10.50 10.22 10.23 1.3M
2022-07-11 10.55 10.55 10.34 10.38 1.4M
2022-07-08 10.37 10.59 10.29 10.55 1.8M
2022-07-07 10.34 10.45 10.33 10.37 1.0M
2022-07-06 10.43 10.55 10.20 10.34 1.5M
2022-07-05 10.60 10.69 10.30 10.52 1.6M
2022-07-04 10.63 10.70 10.47 10.60 1.8M
2022-07-01 10.63 10.70 10.52 10.56 1.2M
2022-06-30 10.64 10.85 10.42 10.63 2.0M
2022-06-29 10.66 10.93 10.58 10.64 3.2M
2022-06-28 10.53 10.70 10.39 10.63 3.2M
2022-06-27 10.30 10.54 10.27 10.38 1.7M
2022-06-24 10.29 10.48 10.23 10.30 1.4M
2022-06-23 10.14 10.29 10.02 10.29 2.9M
2022-06-22 10.20 10.26 10.00 10.03 1.4M
2022-06-21 10.21 10.35 10.10 10.20 1.6M
2022-06-20 10.08 10.20 10.07 10.19 1.3M
2022-06-17 10.06 10.18 9.93 10.07 1.6M
2022-06-16 9.99 10.26 9.99 10.15 1.5M
2022-06-15 10.08 10.19 10.01 10.03 1.6M
2022-06-14 10.14 10.14 9.75 10.06 2.3M
2022-06-13 10.16 10.26 10.03 10.14 1.2M
2022-06-10 10.02 10.24 9.92 10.21 1.2M
2022-06-09 10.35 10.35 10.05 10.08 1.6M
2022-06-08 10.42 10.51 10.15 10.35 1.9M
2022-06-07 10.53 10.56 10.32 10.42 2.0M
2022-06-06 10.40 10.60 10.38 10.51 1.9M
2022-06-02 10.35 10.59 10.17 10.40 2.0M
2022-06-01 10.56 10.60 10.29 10.40 3.0M
2022-05-31 10.24 10.50 10.07 10.41 3.0M
2022-05-30 10.34 10.36 10.15 10.24 2.1M
2022-05-27 10.46 10.46 10.19 10.34 2.1M
2022-05-26 10.45 10.53 10.15 10.39 2.3M
2022-05-25 10.20 10.48 10.14 10.40 3.0M
2022-05-24 11.00 11.06 10.21 10.21 4.8M
2022-05-23 10.83 11.55 10.74 11.03 5.0M
2022-05-20 10.72 11.43 10.72 10.77 5.6M
2022-05-19 10.33 11.05 10.33 10.57 7.1M
2022-05-18 12.10 13.29 10.87 11.03 11.6M
2022-05-17 11.85 12.11 11.70 12.08 2.2M
2022-05-16 12.11 12.23 11.79 11.92 1.4M
2022-05-13 12.21 12.26 11.71 12.05 2.3M
2022-05-12 11.25 12.14 11.20 12.02 3.4M
2022-05-11 10.96 11.58 10.96 11.41 3.6M
2022-05-10 10.54 11.09 10.23 11.03 3.3M
2022-05-09 10.93 11.18 10.36 10.50 4.4M
2022-05-06 10.60 11.46 10.56 11.00 2.8M
2022-05-05 11.08 11.23 10.52 10.82 6.0M
2022-04-29 10.08 11.06 10.03 11.06 3.3M
2022-04-28 9.77 10.30 9.54 10.05 4.7M
2022-04-27 10.40 10.40 9.96 9.96 5.5M
2022-04-26 11.82 12.30 11.07 11.07 3.1M
2022-04-25 13.66 13.66 12.30 12.30 2.6M
2022-04-22 13.88 14.01 13.60 13.67 2.1M
2022-04-21 14.81 14.81 13.93 14.00 3.8M
2022-04-20 15.47 15.47 14.67 14.70 4.6M
2022-04-19 15.13 15.44 15.01 15.37 4.0M
2022-04-18 14.07 15.47 13.80 15.24 7.2M
2022-04-15 14.34 14.55 13.90 14.07 2.5M
2022-04-14 14.23 14.34 14.00 14.21 2.6M
2022-04-13 13.99 14.44 13.91 14.30 3.8M
2022-04-12 13.75 14.25 13.67 14.16 3.7M
2022-04-11 13.60 13.90 13.40 13.73 4.6M
2022-04-08 13.53 13.90 13.31 13.33 5.4M
2022-04-07 13.41 13.54 13.20 13.44 3.8M
2022-04-06 12.64 13.65 12.64 13.28 6.1M
2022-04-01 12.80 12.84 12.58 12.62 1.6M
2022-03-31 12.23 12.99 12.10 12.77 3.3M
2022-03-30 11.88 12.17 11.88 12.15 0.8M
2022-03-29 12.24 12.24 11.85 11.88 1.0M
2022-03-28 12.19 12.35 12.02 12.14 0.8M
2022-03-25 12.10 12.39 12.08 12.19 1.1M
2022-03-24 12.66 12.66 12.05 12.09 1.4M
2022-03-23 12.52 12.62 12.41 12.55 1.4M
2022-03-22 12.50 12.64 12.40 12.50 1.3M
2022-03-21 12.10 12.59 12.10 12.57 2.3M
2022-03-18 11.77 12.18 11.76 12.10 1.1M
2022-03-17 11.90 12.20 11.80 11.82 1.0M
2022-03-16 11.68 11.92 11.50 11.86 0.8M
2022-03-15 12.07 12.15 11.60 11.61 1.3M
2022-03-14 12.34 12.34 12.07 12.07 0.9M
2022-03-11 11.93 12.39 11.77 12.30 1.5M
2022-03-10 12.07 12.29 11.87 11.94 1.4M
2022-03-09 12.41 12.54 11.45 11.87 2.9M
2022-03-08 12.47 12.71 12.16 12.46 2.6M
2022-03-07 12.41 12.68 12.30 12.47 1.4M
2022-03-04 12.50 12.51 12.37 12.40 0.8M
2022-03-03 12.63 12.78 12.49 12.53 0.6M
2022-03-02 12.59 12.64 12.48 12.63 0.6M
2022-03-01 12.68 12.72 12.48 12.59 0.9M
2022-02-28 12.55 12.62 12.35 12.46 0.6M
2022-02-25 12.47 12.75 12.34 12.56 0.8M
2022-02-24 12.57 12.75 12.24 12.46 1.5M
2022-02-23 12.50 12.77 12.50 12.65 1.2M
2022-02-22 12.52 12.60 12.40 12.49 1.0M
2022-02-21 12.22 12.64 12.22 12.62 1.5M
2022-02-18 12.13 12.33 12.05 12.27 0.9M
2022-02-17 12.12 12.31 11.98 12.03 1.1M
2022-02-16 11.72 12.06 11.72 11.98 1.1M
2022-02-15 11.86 12.04 11.62 11.71 0.8M
2022-02-14 11.76 12.05 11.55 11.89 0.8M
2022-02-11 12.24 12.27 11.80 11.80 1.2M
2022-02-10 12.44 12.47 12.19 12.27 0.8M
2022-02-09 12.17 12.39 12.09 12.39 0.9M
2022-02-08 12.03 12.24 11.98 12.17 0.9M
2022-02-07 12.22 12.42 11.91 12.03 1.0M
2022-01-28 11.94 12.29 11.83 12.15 0.6M
2022-01-27 12.17 12.44 11.93 11.93 1.2M
2022-01-26 12.19 12.37 12.12 12.17 1.0M
2022-01-25 12.62 12.79 12.06 12.09 1.2M
2022-01-24 12.71 12.80 12.48 12.62 0.7M
2022-01-21 12.74 12.99 12.50 12.71 0.9M
2022-01-20 13.22 13.22 12.63 12.67 1.7M
2022-01-19 12.88 13.18 12.86 13.12 1.2M
2022-01-18 13.29 13.34 12.85 12.88 1.7M
2022-01-17 12.98 13.34 12.91 13.22 2.0M
2022-01-14 13.09 13.45 12.86 12.90 2.0M
2022-01-13 13.04 13.21 12.98 13.09 1.1M
2022-01-12 13.01 13.25 13.00 13.07 1.1M
2022-01-11 13.21 13.31 12.97 13.03 1.5M
2022-01-10 12.55 13.20 12.52 13.19 2.6M
2022-01-07 12.86 13.01 12.55 12.57 1.2M
2022-01-06 12.90 12.99 12.86 12.91 0.9M
2022-01-05 13.05 13.10 12.82 12.97 1.4M
2022-01-04 12.71 13.04 12.58 13.03 1.9M