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
2023-12-29 14.04 14.94 13.83 14.82 10.2M
2023-12-28 13.57 14.23 13.54 14.08 12.9M
2023-12-27 12.85 13.86 12.50 13.64 17.0M
2023-12-26 13.00 13.25 12.72 12.86 14.7M
2023-12-25 13.85 14.39 13.26 13.26 17.3M
2023-12-22 16.10 16.66 14.73 14.73 27.6M
2023-12-21 15.26 16.37 15.01 16.37 28.0M
2023-12-20 15.65 16.96 15.42 15.97 36.5M
2023-12-19 14.99 15.75 14.73 15.42 22.9M
2023-12-18 14.98 16.17 14.64 15.26 25.5M
2023-12-15 14.45 15.95 14.45 15.06 21.8M
2023-12-14 14.84 15.00 14.20 14.55 15.5M
2023-12-13 15.03 15.38 14.78 14.85 14.8M
2023-12-12 15.70 15.75 14.94 15.20 31.0M
2023-12-11 13.76 15.15 13.66 15.15 21.0M
2023-12-08 14.24 14.30 13.67 13.77 15.4M
2023-12-07 13.98 14.60 13.72 14.41 19.2M
2023-12-06 13.77 14.36 13.57 14.08 13.3M
2023-12-05 14.60 14.63 13.96 14.03 15.1M
2023-12-04 13.87 14.86 13.75 14.36 26.4M
2023-12-01 13.28 14.58 13.11 14.01 29.2M
2023-11-30 13.63 13.63 12.93 13.25 13.6M
2023-11-29 14.15 14.16 13.56 13.73 17.4M
2023-11-28 13.71 14.60 13.53 14.23 24.3M
2023-11-27 13.43 14.26 13.14 13.70 25.3M
2023-11-24 14.00 15.74 13.39 13.84 37.6M
2023-11-23 12.94 14.31 12.90 14.31 8.5M
2023-11-22 13.05 13.24 12.92 13.01 3.1M
2023-11-21 13.28 13.40 13.09 13.12 3.4M
2023-11-20 13.20 13.31 13.05 13.25 3.3M
2023-11-17 13.11 13.27 13.07 13.20 3.1M
2023-11-16 13.16 13.33 12.99 13.16 5.6M
2023-11-15 13.10 13.66 13.00 13.29 7.5M
2023-11-14 12.94 13.08 12.87 12.98 3.5M
2023-11-13 12.68 13.06 12.68 12.92 5.7M
2023-11-10 12.62 12.77 12.55 12.68 2.5M
2023-11-09 12.88 12.97 12.55 12.67 3.8M
2023-11-08 13.05 13.12 12.83 12.92 3.6M
2023-11-07 13.02 13.15 13.00 13.09 3.5M
2023-11-06 12.81 13.23 12.81 13.02 5.0M
2023-11-03 12.38 12.86 12.38 12.78 5.5M
2023-11-02 12.99 13.25 12.48 12.52 7.4M
2023-11-01 12.54 12.80 12.44 12.71 4.4M
2023-10-31 12.62 12.79 12.43 12.60 6.1M
2023-10-30 12.05 12.69 11.97 12.62 6.7M
2023-10-27 12.04 12.15 11.82 12.09 3.2M
2023-10-26 12.13 12.15 11.90 12.04 3.1M
2023-10-25 11.95 12.20 11.82 12.12 3.1M
2023-10-24 11.45 11.91 11.39 11.86 3.4M
2023-10-23 11.55 11.72 11.40 11.45 3.6M
2023-10-20 11.78 11.93 11.60 11.69 3.1M
2023-10-19 11.87 12.14 11.75 11.80 3.6M
2023-10-18 12.08 12.19 11.82 11.93 3.0M
2023-10-17 12.11 12.17 11.97 12.08 3.9M
2023-10-16 12.33 12.37 12.02 12.15 6.1M
2023-10-13 12.47 12.47 12.29 12.40 4.2M
2023-10-12 12.46 12.56 12.26 12.42 4.8M
2023-10-11 12.34 12.42 12.15 12.38 5.9M
2023-10-10 12.41 12.48 12.17 12.26 6.6M
2023-10-09 12.02 12.36 12.01 12.29 8.9M
2023-09-28 11.68 12.17 11.63 12.07 8.0M
2023-09-27 11.80 11.81 11.58 11.61 5.9M
2023-09-26 12.10 12.10 11.72 11.82 7.8M
2023-09-25 11.83 12.23 11.76 12.23 10.5M
2023-09-22 11.60 11.86 11.52 11.85 7.1M
2023-09-21 11.53 11.85 11.47 11.73 7.1M
2023-09-20 11.52 11.64 11.47 11.54 5.5M
2023-09-19 11.66 11.70 11.45 11.65 6.3M
2023-09-18 11.27 11.76 11.20 11.66 13.2M
2023-09-15 11.45 11.59 11.24 11.30 9.9M
2023-09-14 11.47 11.77 11.41 11.60 13.6M
2023-09-13 11.38 11.53 11.29 11.50 12.5M
2023-09-12 11.73 11.74 11.45 11.45 16.2M
2023-09-11 11.80 12.12 11.36 11.86 23.6M
2023-09-08 12.15 12.39 11.70 11.71 31.5M
2023-09-07 13.11 13.39 12.97 12.97 24.4M
2023-09-06 15.20 15.70 13.72 14.41 46.7M
2023-09-05 14.27 14.27 14.27 14.27 4.0M
2023-09-04 11.92 12.97 11.71 12.97 15.1M
2023-09-01 11.64 11.86 11.56 11.79 5.3M
2023-08-31 11.63 11.84 11.35 11.64 8.3M
2023-08-30 11.35 11.95 11.25 11.63 11.7M
2023-08-29 10.06 11.10 9.98 11.10 8.4M
2023-08-28 11.13 11.16 10.08 10.09 7.9M
2023-08-25 10.97 11.09 10.72 10.82 2.0M
2023-08-24 11.18 11.23 11.00 11.09 2.0M
2023-08-23 11.39 11.45 11.11 11.13 1.7M
2023-08-22 11.51 11.59 11.18 11.36 2.4M
2023-08-21 11.27 11.57 11.27 11.51 2.4M
2023-08-18 11.40 11.51 11.29 11.30 1.8M
2023-08-17 11.15 11.39 10.95 11.38 2.2M
2023-08-16 11.35 11.40 11.10 11.12 1.6M
2023-08-15 11.35 11.44 11.29 11.37 1.8M
2023-08-14 11.41 11.45 11.19 11.32 1.6M
2023-08-11 11.60 11.67 11.36 11.41 2.2M
2023-08-10 11.52 11.60 11.42 11.57 1.6M
2023-08-09 11.63 11.69 11.41 11.43 1.9M
2023-08-08 11.62 11.75 11.56 11.57 1.7M
2023-08-07 11.57 11.76 11.51 11.58 2.6M
2023-08-04 11.56 11.77 11.55 11.63 2.6M
2023-08-03 11.75 11.76 11.48 11.56 4.5M
2023-08-02 12.05 12.05 11.66 11.76 6.6M
2023-08-01 11.71 12.17 11.66 12.11 5.3M
2023-07-31 11.56 11.75 11.53 11.70 2.0M
2023-07-28 11.64 11.64 11.44 11.56 1.8M
2023-07-27 11.71 11.88 11.60 11.64 2.0M
2023-07-26 11.76 11.80 11.66 11.69 1.8M
2023-07-25 11.60 11.80 11.55 11.75 2.4M
2023-07-24 11.45 11.65 11.37 11.54 2.2M
2023-07-21 11.51 11.83 11.49 11.54 2.8M
2023-07-20 11.91 11.94 11.56 11.62 2.2M
2023-07-19 11.84 11.86 11.66 11.78 1.4M
2023-07-18 11.74 11.91 11.71 11.76 1.4M
2023-07-17 11.72 11.96 11.65 11.74 1.9M
2023-07-14 11.65 11.90 11.56 11.78 2.6M
2023-07-13 11.44 11.62 11.35 11.58 1.5M
2023-07-12 11.66 11.69 11.37 11.38 2.0M
2023-07-11 11.48 11.58 11.38 11.54 1.4M
2023-07-10 11.62 11.62 11.32 11.45 1.6M
2023-07-07 11.67 11.67 11.37 11.48 1.6M
2023-07-06 11.53 11.81 11.42 11.62 2.0M
2023-07-05 11.52 11.69 11.40 11.55 2.0M
2023-07-04 11.44 11.56 11.36 11.52 1.6M
2023-07-03 11.45 11.71 11.35 11.44 2.4M
2023-06-30 11.34 11.51 11.10 11.44 1.9M
2023-06-29 10.91 11.29 10.78 11.24 2.3M
2023-06-28 11.04 11.11 10.59 10.92 2.0M
2023-06-27 10.62 11.11 10.53 11.07 2.7M
2023-06-26 10.70 10.81 10.55 10.67 2.5M
2023-06-21 11.04 11.04 10.73 10.73 2.3M
2023-06-20 11.07 11.17 10.96 11.05 2.1M
2023-06-19 11.22 11.29 11.09 11.09 1.4M
2023-06-16 11.12 11.28 11.04 11.20 2.5M
2023-06-15 11.24 11.38 11.09 11.15 2.2M
2023-06-14 11.47 11.47 11.16 11.32 2.4M
2023-06-13 11.35 11.49 11.20 11.46 2.1M
2023-06-12 11.05 11.35 11.05 11.30 3.5M
2023-06-09 11.39 11.49 10.89 11.02 4.4M
2023-06-08 11.43 11.59 11.07 11.39 4.2M
2023-06-07 11.04 11.40 10.98 11.31 3.5M
2023-06-06 11.53 11.55 10.99 11.05 3.1M
2023-06-05 11.40 11.51 11.33 11.44 2.7M
2023-06-02 11.46 11.53 11.32 11.36 3.2M
2023-06-01 11.56 11.62 11.30 11.37 4.1M
2023-05-31 11.60 11.76 11.44 11.54 1.7M
2023-05-30 11.59 11.61 11.41 11.60 1.6M
2023-05-29 11.58 11.74 11.48 11.60 2.3M
2023-05-26 11.38 11.61 11.30 11.58 1.7M
2023-05-25 11.52 11.59 11.23 11.43 2.0M
2023-05-24 11.35 11.64 11.33 11.53 2.6M
2023-05-23 11.40 11.58 11.19 11.41 3.9M
2023-05-22 11.18 11.48 11.07 11.41 4.0M
2023-05-19 11.00 11.28 10.94 11.23 2.7M
2023-05-18 10.68 11.06 10.65 11.00 3.0M
2023-05-17 10.49 10.69 10.44 10.66 2.8M
2023-05-16 10.55 10.57 10.34 10.49 2.5M
2023-05-15 10.50 10.58 10.30 10.50 2.5M
2023-05-12 10.67 10.74 10.47 10.51 2.3M
2023-05-11 10.50 10.79 10.38 10.70 2.6M
2023-05-10 10.33 10.59 10.22 10.40 2.2M
2023-05-09 10.48 10.51 10.26 10.30 3.0M
2023-05-08 10.50 10.63 10.33 10.52 3.0M
2023-05-05 10.62 10.68 10.35 10.37 2.4M
2023-05-04 10.44 10.75 10.44 10.62 3.2M
2023-04-28 10.17 10.60 10.08 10.52 3.8M
2023-04-27 10.12 10.27 10.01 10.09 3.4M
2023-04-26 9.91 10.28 9.91 10.10 4.1M
2023-04-25 10.58 10.64 9.93 10.02 3.7M
2023-04-24 10.66 10.72 10.50 10.58 2.9M
2023-04-21 11.47 11.50 10.67 10.68 4.0M
2023-04-20 11.31 11.44 11.29 11.43 2.6M
2023-04-19 11.40 11.69 11.28 11.33 3.2M
2023-04-18 11.65 11.68 11.21 11.40 4.2M
2023-04-17 11.81 11.92 11.57 11.69 4.7M
2023-04-14 12.00 12.14 11.72 11.91 3.4M
2023-04-13 12.34 12.34 11.90 11.97 4.7M
2023-04-12 12.11 12.41 12.10 12.34 5.5M
2023-04-11 12.33 12.48 12.02 12.09 6.3M
2023-04-10 13.25 13.26 12.30 12.40 13.7M
2023-04-07 13.26 14.35 12.92 13.50 21.2M
2023-04-06 12.66 13.12 12.47 13.06 7.1M
2023-04-04 12.80 12.80 12.44 12.67 5.4M
2023-04-03 11.89 12.84 11.87 12.81 6.0M
2023-03-31 11.97 11.97 11.67 11.95 1.9M
2023-03-30 12.15 12.42 11.69 11.79 2.8M
2023-03-29 11.95 12.16 11.80 11.99 2.3M
2023-03-28 12.42 12.42 11.89 11.95 2.0M
2023-03-27 12.37 12.48 12.15 12.36 3.2M
2023-03-24 12.16 12.45 12.16 12.35 3.7M
2023-03-23 11.99 12.34 11.93 12.10 3.9M
2023-03-22 11.69 12.04 11.69 12.01 4.1M
2023-03-21 11.40 11.74 11.30 11.73 3.0M
2023-03-20 11.40 11.55 11.27 11.45 3.0M
2023-03-17 11.45 11.50 11.22 11.40 2.2M
2023-03-16 11.30 11.40 11.21 11.22 1.9M
2023-03-15 11.35 11.56 11.27 11.36 2.2M
2023-03-14 11.42 11.52 11.08 11.27 2.7M
2023-03-13 11.54 11.58 11.26 11.47 2.4M
2023-03-10 11.62 11.82 11.45 11.46 3.1M
2023-03-09 11.67 11.75 11.53 11.70 2.7M
2023-03-08 11.33 11.58 11.23 11.57 2.9M
2023-03-07 11.68 11.90 11.22 11.28 4.0M
2023-03-06 11.88 12.07 11.70 11.74 3.3M
2023-03-03 12.16 12.40 11.82 11.92 6.4M
2023-03-02 12.09 12.76 11.92 11.97 9.3M
2023-03-01 11.25 12.18 11.24 12.09 20.4M
2023-02-28 12.36 13.00 11.35 11.66 23.7M
2023-02-27 12.14 12.18 11.82 11.82 1.8M
2023-02-24 12.18 12.25 11.80 12.12 1.6M
2023-02-23 12.28 12.28 11.96 12.13 1.9M
2023-02-22 12.22 12.45 12.03 12.17 2.0M
2023-02-21 12.32 12.70 12.11 12.23 2.9M
2023-02-20 12.18 12.25 11.80 12.18 3.7M
2023-02-17 12.42 12.45 11.15 11.92 6.3M
2023-02-16 12.51 12.93 12.25 12.39 8.3M
2023-02-15 12.43 12.71 12.30 12.48 6.1M
2023-02-14 12.36 13.39 12.16 12.61 11.3M
2023-02-13 12.23 12.49 12.15 12.40 3.7M
2023-02-10 12.07 12.60 11.95 12.15 3.5M
2023-02-09 11.92 12.18 11.82 12.07 2.7M
2023-02-08 12.22 12.31 12.00 12.08 2.8M
2023-02-07 12.10 12.18 11.90 12.14 2.7M
2023-02-06 12.04 12.30 11.78 12.16 6.2M
2023-02-03 11.53 12.25 11.48 12.12 9.6M
2023-02-02 11.35 11.64 11.29 11.55 4.1M
2023-02-01 11.11 11.32 11.09 11.32 2.8M
2023-01-31 11.08 11.21 10.75 11.11 2.9M
2023-01-30 11.13 11.17 10.91 11.01 2.0M
2023-01-20 11.03 11.20 10.86 10.95 3.3M
2023-01-19 10.70 11.05 10.51 10.96 4.5M
2023-01-18 10.82 11.09 10.66 10.97 3.4M
2023-01-17 10.54 11.06 10.49 10.68 5.1M
2023-01-16 10.36 10.55 10.16 10.55 2.5M
2023-01-13 10.36 10.50 10.22 10.37 2.1M
2023-01-12 10.41 10.47 10.24 10.41 1.9M
2023-01-11 10.58 10.70 10.32 10.34 1.9M
2023-01-10 10.57 10.62 10.45 10.53 1.6M
2023-01-09 10.56 10.63 10.46 10.58 1.6M
2023-01-06 10.54 10.62 10.36 10.43 1.3M
2023-01-05 10.52 10.60 10.39 10.55 1.6M
2023-01-04 10.56 10.63 10.43 10.52 1.5M
2023-01-03 10.16 10.58 10.16 10.56 2.0M