IEIT SYSTEMS

000977
🏛️ china →
71.99
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
2022-12-30 21.44 21.84 21.34 21.52 13.1M
2022-12-29 21.20 21.58 21.10 21.32 8.0M
2022-12-28 21.59 21.60 21.19 21.27 8.3M
2022-12-27 21.69 21.76 21.42 21.68 7.4M
2022-12-26 21.45 21.72 21.40 21.69 7.5M
2022-12-23 21.05 21.67 21.02 21.45 9.1M
2022-12-22 21.47 21.63 21.15 21.21 10.3M
2022-12-21 21.46 21.59 21.03 21.28 10.3M
2022-12-20 22.11 22.29 21.33 21.46 12.9M
2022-12-19 22.20 22.37 21.70 21.78 12.3M
2022-12-16 22.28 22.40 22.05 22.15 9.9M
2022-12-15 22.21 22.73 22.16 22.46 12.6M
2022-12-14 22.40 22.62 22.27 22.34 10.9M
2022-12-13 22.75 22.82 22.23 22.29 16.2M
2022-12-12 22.51 23.05 22.48 22.77 19.2M
2022-12-09 22.66 22.80 22.41 22.55 12.9M
2022-12-08 22.88 22.95 22.57 22.68 15.0M
2022-12-07 23.16 23.24 22.88 22.97 15.5M
2022-12-06 23.19 23.35 23.00 23.12 18.5M
2022-12-05 22.94 23.38 22.80 23.25 23.2M
2022-12-02 22.70 23.51 22.69 22.95 30.7M
2022-12-01 22.47 22.93 22.34 22.91 26.6M
2022-11-30 22.17 22.41 21.98 22.20 13.7M
2022-11-29 21.66 22.23 21.65 22.19 16.7M
2022-11-28 21.85 22.03 21.51 21.64 17.8M
2022-11-25 22.23 22.45 22.13 22.24 12.0M
2022-11-24 22.47 22.66 22.17 22.23 17.2M
2022-11-23 22.86 23.00 22.36 22.47 22.8M
2022-11-22 23.30 23.46 22.77 22.85 26.3M
2022-11-21 23.15 23.67 22.75 23.54 32.3M
2022-11-18 24.00 24.30 23.45 23.49 53.4M
2022-11-17 23.10 24.46 22.84 24.30 68.9M
2022-11-16 23.06 23.29 22.75 22.87 24.8M
2022-11-15 22.60 23.07 22.56 23.06 33.3M
2022-11-14 22.48 22.79 22.23 22.77 19.2M
2022-11-11 22.90 22.97 22.31 22.41 23.9M
2022-11-10 22.20 22.62 22.18 22.36 15.5M
2022-11-09 22.68 22.68 22.29 22.36 19.6M
2022-11-08 22.57 23.10 22.35 22.75 26.4M
2022-11-07 22.84 23.49 22.55 22.71 31.3M
2022-11-04 22.51 22.97 22.40 22.82 28.5M
2022-11-03 22.98 23.13 22.42 22.64 34.5M
2022-11-02 23.15 23.30 22.74 23.25 39.3M
2022-11-01 23.02 23.15 22.57 23.15 44.7M
2022-10-31 21.75 23.23 21.61 23.02 58.8M
2022-10-28 22.00 22.26 21.30 21.31 26.5M
2022-10-27 21.62 22.47 21.40 22.23 46.3M
2022-10-26 20.50 22.08 20.41 21.58 38.1M
2022-10-25 20.47 20.69 20.13 20.33 13.2M
2022-10-24 20.96 21.27 20.50 20.56 20.9M
2022-10-21 20.96 21.10 20.52 20.86 15.4M
2022-10-20 20.55 21.40 20.50 21.07 22.6M
2022-10-19 20.72 20.92 20.49 20.65 13.4M
2022-10-18 21.10 21.10 20.60 20.87 19.2M
2022-10-17 20.55 21.13 20.46 20.97 22.2M
2022-10-14 20.35 21.18 20.30 20.72 25.8M
2022-10-13 19.81 20.58 19.73 20.29 24.2M
2022-10-12 19.10 20.00 18.91 20.00 18.9M
2022-10-11 18.93 19.24 18.89 19.09 9.6M
2022-10-10 19.83 19.87 18.85 18.90 18.4M
2022-09-30 19.87 20.07 19.73 19.75 8.0M
2022-09-29 20.20 20.34 19.74 19.86 11.9M
2022-09-28 20.61 20.70 19.95 19.99 14.2M
2022-09-27 20.48 20.83 20.21 20.77 12.2M
2022-09-26 20.70 20.90 20.31 20.33 12.0M
2022-09-23 21.20 21.45 20.79 20.84 11.1M
2022-09-22 21.13 21.55 21.09 21.30 9.4M
2022-09-21 21.23 21.46 20.77 21.35 11.7M
2022-09-20 21.33 21.51 21.21 21.39 8.8M
2022-09-19 22.10 22.13 21.25 21.32 19.5M
2022-09-16 22.15 22.72 22.15 22.15 17.3M
2022-09-15 22.60 22.72 22.13 22.33 13.2M
2022-09-14 22.45 22.62 22.28 22.51 16.3M
2022-09-13 22.73 23.12 22.73 22.90 12.1M
2022-09-09 22.52 22.76 22.46 22.71 9.6M
2022-09-08 22.90 22.90 22.52 22.52 17.6M
2022-09-07 22.92 23.12 22.84 22.93 13.6M
2022-09-06 23.03 23.09 22.66 22.98 15.5M
2022-09-05 23.15 23.16 22.88 22.99 10.5M
2022-09-02 23.20 23.30 23.01 23.17 13.6M
2022-09-01 23.00 23.51 22.95 23.25 15.7M
2022-08-31 23.05 23.33 22.81 23.21 15.5M
2022-08-30 23.15 23.34 23.00 23.12 13.7M
2022-08-29 23.12 23.34 22.88 23.22 14.5M
2022-08-26 23.22 23.31 23.10 23.18 10.4M
2022-08-25 23.20 23.22 22.80 23.08 14.5M
2022-08-24 23.87 23.89 23.01 23.13 23.9M
2022-08-23 23.80 23.93 23.53 23.88 16.4M
2022-08-22 23.79 24.09 23.35 23.88 16.1M
2022-08-19 24.17 24.45 23.81 23.81 19.6M
2022-08-18 24.40 24.40 24.01 24.16 14.7M
2022-08-17 24.27 24.52 24.01 24.49 17.7M
2022-08-16 24.55 24.60 24.15 24.21 19.5M
2022-08-15 24.72 24.77 24.48 24.55 16.0M
2022-08-12 25.18 25.23 24.83 24.83 18.3M
2022-08-11 25.03 25.32 24.94 25.15 24.4M
2022-08-10 24.85 25.11 24.75 24.78 16.4M
2022-08-09 25.20 25.40 24.67 24.93 21.2M
2022-08-08 25.08 25.41 24.93 25.20 30.5M
2022-08-05 23.65 25.10 23.58 25.06 47.3M
2022-08-04 23.43 23.75 23.31 23.54 13.3M
2022-08-03 23.12 23.84 23.09 23.30 23.2M
2022-08-02 24.04 24.05 22.90 23.12 34.3M
2022-08-01 24.26 24.48 23.97 24.39 16.1M
2022-07-29 24.87 24.96 24.10 24.27 28.3M
2022-07-28 24.69 25.22 24.69 24.95 24.4M
2022-07-27 24.66 24.89 24.46 24.56 12.4M
2022-07-26 24.20 24.79 24.18 24.71 18.9M
2022-07-25 24.39 24.43 23.91 24.09 11.8M
2022-07-22 24.66 24.77 24.06 24.29 19.4M
2022-07-21 24.78 25.10 24.64 24.66 15.9M
2022-07-20 24.92 25.08 24.71 24.84 16.8M
2022-07-19 24.21 24.92 24.21 24.85 18.9M
2022-07-18 24.05 24.55 23.91 24.42 14.7M
2022-07-15 24.41 24.59 23.99 24.01 19.2M
2022-07-14 24.58 24.74 24.33 24.49 13.8M
2022-07-13 24.50 24.76 24.43 24.58 11.7M
2022-07-12 24.97 24.97 24.46 24.47 17.2M
2022-07-11 25.44 25.44 24.77 24.92 23.6M
2022-07-08 25.60 25.95 25.48 25.54 19.2M
2022-07-07 25.55 25.74 25.45 25.55 17.6M
2022-07-06 25.73 25.95 25.32 25.50 22.8M
2022-07-05 26.25 26.28 25.42 25.85 34.8M
2022-07-04 26.18 26.24 25.74 26.23 24.9M
2022-07-01 26.55 26.85 26.16 26.26 39.2M
2022-06-30 25.92 26.69 25.83 26.48 45.7M
2022-06-29 26.15 26.65 25.90 25.92 49.9M
2022-06-28 25.97 26.35 25.53 26.35 44.4M
2022-06-27 26.19 26.24 25.76 25.94 44.1M
2022-06-24 25.33 26.53 25.30 26.11 73.1M
2022-06-23 24.76 25.12 24.36 25.05 28.0M
2022-06-22 25.36 25.44 24.50 24.53 37.7M
2022-06-21 25.13 25.61 25.01 25.41 42.2M
2022-06-20 25.06 25.38 24.68 25.13 40.5M
2022-06-17 25.15 25.26 24.32 25.06 51.3M
2022-06-16 25.32 25.68 25.15 25.51 44.6M
2022-06-15 24.32 25.66 24.31 25.30 60.2M
2022-06-14 24.90 24.94 23.66 24.40 48.0M
2022-06-13 25.07 25.47 24.89 25.18 21.6M
2022-06-10 24.80 25.40 24.76 25.36 21.0M
2022-06-09 25.80 26.06 24.86 24.98 31.6M
2022-06-08 25.50 26.78 25.41 25.92 56.5M
2022-06-07 25.39 25.56 25.07 25.51 28.4M
2022-06-06 24.80 25.48 24.65 25.40 36.6M
2022-06-02 24.52 24.94 24.23 24.87 25.9M
2022-06-01 24.60 25.04 24.47 24.60 27.0M
2022-05-31 24.34 24.65 23.88 24.65 24.1M
2022-05-30 24.28 24.52 24.00 24.26 13.6M
2022-05-27 24.55 24.73 24.17 24.41 15.0M
2022-05-26 24.11 24.58 23.64 24.35 16.0M
2022-05-25 23.72 24.20 23.72 24.11 15.1M
2022-05-24 25.14 25.14 23.58 23.62 30.1M
2022-05-23 25.10 25.23 24.76 25.13 18.9M
2022-05-20 24.78 25.08 24.58 25.00 19.3M
2022-05-19 24.50 24.92 24.35 24.83 13.4M
2022-05-18 25.26 25.87 24.80 24.94 24.0M
2022-05-17 24.81 24.90 24.27 24.74 13.8M
2022-05-16 25.18 25.27 24.57 24.79 12.9M
2022-05-13 25.30 25.43 24.89 25.02 11.6M
2022-05-12 25.06 25.52 24.89 25.18 13.5M
2022-05-11 25.11 25.95 25.01 25.27 25.2M
2022-05-10 24.67 25.40 24.50 25.12 18.6M
2022-05-09 25.00 25.59 24.91 25.12 21.6M
2022-05-06 24.32 26.80 24.23 25.42 40.1M
2022-05-05 24.50 25.64 24.30 25.05 26.5M
2022-04-29 23.14 24.75 23.01 24.66 30.8M
2022-04-28 23.50 23.65 22.30 22.81 32.1M
2022-04-27 22.68 23.82 21.87 23.81 33.1M
2022-04-26 25.61 25.70 22.78 23.07 42.3M
2022-04-25 26.00 26.44 25.31 25.31 19.5M
2022-04-22 26.31 26.84 26.01 26.52 14.5M
2022-04-21 26.50 27.18 26.35 26.38 18.3M
2022-04-20 27.30 27.49 26.68 26.72 13.4M
2022-04-19 27.38 27.52 26.76 26.92 14.1M
2022-04-18 26.96 27.53 26.59 27.39 16.3M
2022-04-15 26.76 27.54 26.31 27.20 18.4M
2022-04-14 27.20 27.44 26.80 27.00 15.6M
2022-04-13 27.30 27.67 26.70 26.78 21.5M
2022-04-12 26.24 27.44 26.01 27.40 39.9M
2022-04-11 26.25 26.49 25.30 25.46 18.9M
2022-04-08 27.03 27.15 25.75 26.20 27.7M
2022-04-07 27.11 27.58 27.04 27.15 16.5M
2022-04-06 27.14 27.46 27.06 27.26 14.3M
2022-04-01 26.90 27.35 26.80 27.15 12.9M
2022-03-31 27.59 27.64 27.10 27.15 19.2M
2022-03-30 27.49 27.83 27.40 27.79 16.5M
2022-03-29 28.10 28.28 27.24 27.36 15.6M
2022-03-28 27.80 28.30 27.61 28.00 13.2M
2022-03-25 28.50 28.64 28.03 28.03 14.7M
2022-03-24 28.85 28.85 28.30 28.37 17.6M
2022-03-23 28.56 29.15 28.38 29.05 23.8M
2022-03-22 28.56 28.75 28.16 28.42 16.3M
2022-03-21 28.97 29.03 28.05 28.58 26.8M
2022-03-18 29.06 29.32 28.58 28.94 20.5M
2022-03-17 28.97 29.35 28.63 28.82 34.5M
2022-03-16 27.99 28.63 26.96 28.35 28.5M
2022-03-15 28.93 29.15 27.50 27.50 31.3M
2022-03-14 29.90 30.09 29.01 29.01 17.7M
2022-03-11 29.01 30.65 28.88 30.20 29.6M
2022-03-10 30.42 30.65 29.81 29.81 24.7M
2022-03-09 30.30 30.34 27.87 29.77 47.6M
2022-03-08 30.05 30.86 29.85 30.35 30.5M
2022-03-07 31.53 31.60 29.92 30.18 41.3M
2022-03-04 31.81 32.20 31.47 31.84 25.5M
2022-03-03 32.53 32.58 31.75 32.00 27.3M
2022-03-02 32.58 32.60 32.02 32.30 28.4M
2022-03-01 33.19 33.25 32.69 32.94 28.3M
2022-02-28 33.35 33.73 32.57 32.93 37.7M
2022-02-25 34.46 35.15 33.54 33.75 36.4M
2022-02-24 35.00 35.46 33.56 34.17 47.9M
2022-02-23 35.15 35.53 34.67 35.18 36.2M
2022-02-22 35.20 36.30 34.80 35.25 61.8M
2022-02-21 34.50 36.62 33.96 36.22 85.0M
2022-02-18 32.99 33.99 32.45 33.29 56.3M
2022-02-17 31.66 32.00 31.36 31.47 20.6M
2022-02-16 31.46 32.45 31.27 31.92 28.4M
2022-02-15 30.83 31.18 30.70 31.06 14.9M
2022-02-14 30.93 31.37 30.54 30.82 19.0M
2022-02-11 32.20 32.47 31.25 31.50 20.9M
2022-02-10 32.00 32.61 31.85 32.15 20.1M
2022-02-09 31.36 32.65 31.16 32.14 30.1M
2022-02-08 30.93 31.65 29.95 31.56 33.6M
2022-02-07 34.20 34.53 30.49 30.82 72.3M
2022-01-28 34.12 34.87 33.73 33.77 25.9M
2022-01-27 35.03 35.39 33.61 34.05 26.1M
2022-01-26 35.46 35.95 34.43 35.02 25.2M
2022-01-25 36.30 36.66 35.45 35.45 25.4M
2022-01-24 36.10 37.50 36.01 36.53 28.0M
2022-01-21 36.00 36.95 35.85 36.30 22.5M
2022-01-20 36.77 37.16 36.10 36.70 31.8M
2022-01-19 36.04 37.66 36.04 36.42 37.5M
2022-01-18 35.85 37.44 35.60 36.40 70.6M
2022-01-17 33.33 35.50 33.30 35.35 44.3M
2022-01-14 33.16 33.45 32.74 32.90 15.7M
2022-01-13 34.46 34.59 33.16 33.31 20.9M
2022-01-12 33.78 34.20 33.66 34.05 14.5M
2022-01-11 34.11 34.34 33.68 33.78 18.8M
2022-01-10 33.86 35.05 33.30 34.10 30.5M
2022-01-07 35.77 36.56 33.72 33.72 46.0M
2022-01-06 35.91 36.08 35.15 35.77 25.7M
2022-01-05 35.78 36.98 35.73 36.22 39.4M
2022-01-04 35.80 36.13 35.00 35.93 26.6M