Impulse Qingdao Health

002899
🏛️ china →
22.73
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
2021-12-31 15.15 15.52 15.12 15.39 3.8M
2021-12-30 15.09 15.29 15.02 15.15 2.6M
2021-12-29 15.31 15.38 15.02 15.10 3.3M
2021-12-28 14.35 15.55 14.35 15.43 7.8M
2021-12-27 14.18 14.36 13.92 14.33 1.9M
2021-12-24 15.07 15.07 14.14 14.18 4.0M
2021-12-23 15.07 15.25 14.85 15.00 3.7M
2021-12-22 15.05 15.15 14.89 15.04 2.1M
2021-12-21 14.77 15.04 14.74 15.04 2.1M
2021-12-20 14.64 15.07 14.64 14.77 2.1M
2021-12-17 14.82 14.99 14.73 14.79 1.7M
2021-12-16 14.88 15.02 14.70 14.94 1.9M
2021-12-15 14.68 15.03 14.64 14.88 2.4M
2021-12-14 14.58 14.86 14.52 14.79 1.7M
2021-12-13 14.72 14.78 14.53 14.58 1.3M
2021-12-10 14.45 14.70 14.30 14.65 1.5M
2021-12-09 14.31 14.53 14.16 14.40 1.5M
2021-12-08 14.28 14.35 14.21 14.27 1.1M
2021-12-07 14.50 14.60 14.21 14.24 1.7M
2021-12-06 14.91 14.91 14.42 14.50 2.1M
2021-12-03 14.76 15.05 14.76 14.94 1.7M
2021-12-02 14.80 14.97 14.70 14.79 1.4M
2021-12-01 14.59 14.95 14.50 14.92 2.3M
2021-11-30 14.35 14.80 14.35 14.58 2.6M
2021-11-29 14.49 14.55 14.10 14.26 2.6M
2021-11-26 14.52 14.76 14.37 14.60 1.9M
2021-11-25 14.44 14.72 14.33 14.51 2.1M
2021-11-24 14.39 14.55 14.33 14.45 1.5M
2021-11-23 14.34 14.43 14.23 14.39 1.5M
2021-11-22 14.38 14.48 14.23 14.30 1.6M
2021-11-19 14.15 14.49 14.12 14.38 2.0M
2021-11-18 14.38 14.55 14.15 14.18 1.7M
2021-11-17 14.20 14.50 14.12 14.45 1.8M
2021-11-16 14.40 14.51 14.15 14.20 1.8M
2021-11-15 14.09 14.46 14.05 14.40 2.0M
2021-11-12 13.96 14.17 13.88 14.08 1.5M
2021-11-11 13.76 13.97 13.76 13.89 1.5M
2021-11-10 13.82 13.83 13.62 13.82 0.8M
2021-11-09 13.76 13.89 13.60 13.81 1.1M
2021-11-08 13.37 13.83 13.37 13.76 2.2M
2021-11-05 13.43 13.43 13.26 13.37 1.0M
2021-11-04 13.27 13.45 13.17 13.35 1.5M
2021-11-03 13.21 13.36 13.09 13.22 1.2M
2021-11-02 13.45 13.49 12.92 13.07 2.0M
2021-11-01 13.49 13.64 12.97 13.45 2.9M
2021-10-29 13.50 13.73 13.28 13.66 1.8M
2021-10-28 13.30 13.44 13.07 13.40 1.7M
2021-10-27 13.97 14.08 13.29 13.31 3.1M
2021-10-26 14.27 14.35 13.96 14.03 1.6M
2021-10-25 14.42 14.50 14.06 14.19 2.1M
2021-10-22 14.80 14.93 14.31 14.37 2.3M
2021-10-21 15.42 15.43 14.79 14.79 3.1M
2021-10-20 15.53 15.56 15.32 15.45 2.2M
2021-10-19 15.26 15.65 15.02 15.65 4.2M
2021-10-18 15.07 15.46 15.06 15.23 2.6M
2021-10-15 15.41 15.75 15.16 15.21 3.6M
2021-10-14 14.88 15.47 14.80 15.42 4.5M
2021-10-13 14.62 15.17 14.55 14.85 2.1M
2021-10-12 14.85 14.95 14.45 14.62 1.6M
2021-10-11 15.29 15.29 14.70 14.80 2.8M
2021-10-08 14.89 15.30 14.70 15.30 3.3M
2021-09-30 14.58 14.84 14.57 14.80 2.0M
2021-09-29 14.51 14.66 14.32 14.57 1.9M
2021-09-28 14.48 14.68 14.26 14.54 2.0M
2021-09-27 14.50 14.64 14.22 14.48 2.7M
2021-09-24 14.75 14.87 14.40 14.44 3.0M
2021-09-23 15.18 15.23 14.75 14.78 3.4M
2021-09-22 14.96 15.33 14.92 15.11 2.7M
2021-09-17 15.18 15.35 14.84 15.04 3.3M
2021-09-16 15.58 15.84 15.05 15.18 4.0M
2021-09-15 15.60 15.80 15.47 15.58 3.2M
2021-09-14 15.89 15.92 15.40 15.45 4.1M
2021-09-13 15.96 16.16 15.55 15.95 5.1M
2021-09-10 15.96 16.47 15.82 15.96 5.1M
2021-09-09 16.06 16.23 15.76 15.97 4.3M
2021-09-08 16.20 16.48 15.94 16.01 4.7M
2021-09-07 16.60 16.64 16.05 16.07 7.0M
2021-09-06 16.40 17.12 16.28 16.76 8.8M
2021-09-03 15.92 17.11 15.74 16.67 13.0M
2021-09-02 15.89 16.25 15.63 16.07 6.7M
2021-09-01 15.11 16.29 14.48 16.07 13.1M
2021-08-31 15.54 15.55 14.90 15.15 5.3M
2021-08-30 15.20 15.67 14.78 15.46 8.4M
2021-08-27 15.00 15.23 14.68 14.95 4.4M
2021-08-26 15.03 15.36 14.87 14.90 5.7M
2021-08-25 14.89 15.63 14.85 15.02 7.0M
2021-08-24 15.20 15.30 14.77 14.85 6.8M
2021-08-23 14.55 15.23 14.52 15.04 7.2M
2021-08-20 14.68 14.88 14.32 14.42 4.7M
2021-08-19 14.29 14.99 14.15 14.51 7.2M
2021-08-18 14.24 14.56 14.05 14.35 6.7M
2021-08-17 15.08 15.15 13.88 14.35 11.1M
2021-08-16 14.64 15.93 14.46 15.42 14.9M
2021-08-13 15.25 15.37 14.53 14.93 11.2M
2021-08-12 14.60 15.54 14.52 15.24 12.0M
2021-08-11 14.91 14.92 14.42 14.60 8.4M
2021-08-10 14.53 15.15 14.20 15.15 14.8M
2021-08-09 14.81 15.70 14.58 14.83 15.3M
2021-08-06 14.80 16.18 14.20 14.90 24.8M
2021-08-05 14.83 14.83 14.48 14.83 14.9M
2021-08-04 13.48 13.48 13.48 13.48 1.1M
2021-08-03 12.33 12.39 12.22 12.25 1.0M
2021-08-02 12.27 12.35 12.16 12.33 1.2M
2021-07-30 12.01 12.37 11.89 12.32 1.2M
2021-07-29 11.91 12.08 11.91 12.05 0.6M
2021-07-28 12.25 12.25 11.75 11.91 1.3M
2021-07-27 12.27 12.44 12.11 12.27 0.8M
2021-07-26 12.35 12.40 12.06 12.31 0.9M
2021-07-23 12.53 12.55 12.34 12.34 0.9M
2021-07-22 12.59 12.59 12.47 12.58 0.6M
2021-07-21 12.44 12.57 12.41 12.51 0.8M
2021-07-20 12.56 12.61 12.34 12.46 1.3M
2021-07-19 12.86 12.87 12.57 12.65 1.8M
2021-07-16 12.95 13.04 12.80 12.94 1.5M
2021-07-15 13.08 13.14 12.72 12.94 2.1M
2021-07-14 13.03 13.18 12.91 13.05 1.3M
2021-07-13 12.93 13.11 12.93 13.08 0.8M
2021-07-12 12.98 13.13 12.86 13.01 1.5M
2021-07-09 12.91 13.04 12.77 12.98 1.3M
2021-07-08 13.09 13.11 12.79 12.97 1.6M
2021-07-07 13.18 13.18 12.93 13.09 0.9M
2021-07-06 13.04 13.22 12.96 13.08 1.1M
2021-07-05 12.81 13.22 12.81 13.08 1.5M
2021-07-02 13.10 13.16 12.66 12.85 2.0M
2021-07-01 13.15 13.26 13.13 13.16 1.2M
2021-06-30 13.10 13.25 13.05 13.21 0.9M
2021-06-29 13.36 13.39 13.08 13.13 1.1M
2021-06-28 13.39 13.40 13.27 13.36 1.2M
2021-06-25 13.23 13.37 13.12 13.35 1.3M
2021-06-24 13.28 13.35 13.18 13.26 0.7M
2021-06-23 13.36 13.44 13.25 13.28 0.9M
2021-06-22 13.30 13.38 13.22 13.37 1.2M
2021-06-21 13.26 13.40 13.22 13.27 0.8M
2021-06-18 12.84 13.34 12.84 13.31 1.4M
2021-06-17 12.93 12.95 12.85 12.94 0.4M
2021-06-16 12.82 13.03 12.82 12.90 0.8M
2021-06-15 13.40 13.40 12.94 12.98 1.3M
2021-06-11 13.35 13.51 13.20 13.38 2.0M
2021-06-10 13.33 13.39 13.14 13.35 1.3M
2021-06-09 13.36 13.45 13.20 13.32 0.9M
2021-06-08 13.35 13.44 13.28 13.35 0.8M
2021-06-07 13.26 13.35 13.16 13.30 1.2M
2021-06-04 13.10 13.26 13.05 13.19 0.8M
2021-06-03 13.05 13.28 13.05 13.15 0.7M
2021-06-02 13.25 13.35 13.05 13.10 1.0M
2021-06-01 13.28 13.38 13.14 13.28 1.3M
2021-05-31 13.28 13.33 13.05 13.28 1.5M
2021-05-28 13.34 13.34 13.05 13.21 1.2M
2021-05-27 13.36 13.39 13.21 13.30 1.0M
2021-05-26 13.32 13.44 13.27 13.32 0.7M
2021-05-25 13.51 13.55 13.21 13.38 1.2M
2021-05-24 13.14 13.55 13.14 13.55 1.4M
2021-05-21 13.31 13.36 13.15 13.15 0.8M
2021-05-20 13.27 13.38 13.08 13.37 1.4M
2021-05-19 13.05 13.38 13.05 13.27 1.2M
2021-05-18 13.18 13.20 12.93 13.07 0.6M
2021-05-17 13.35 13.45 13.07 13.07 1.2M
2021-05-14 12.93 13.40 12.93 13.29 1.6M
2021-05-13 12.58 12.95 12.58 12.93 1.1M
2021-05-12 12.76 12.76 12.60 12.70 0.9M
2021-05-11 12.64 12.76 12.53 12.70 0.5M
2021-05-10 12.76 12.79 12.57 12.69 0.5M
2021-05-07 12.70 12.78 12.60 12.70 0.5M
2021-05-06 12.55 12.77 12.50 12.70 0.7M
2021-04-30 12.90 12.90 12.31 12.57 1.5M
2021-04-29 12.90 13.23 12.82 12.97 1.2M
2021-04-28 12.96 12.96 12.78 12.95 0.6M
2021-04-27 12.83 13.01 12.72 12.97 0.9M
2021-04-26 12.85 13.03 12.72 12.90 0.6M
2021-04-23 13.04 13.09 12.84 12.92 0.6M
2021-04-22 13.21 13.21 12.99 13.04 0.7M
2021-04-21 13.10 13.20 12.95 13.05 0.8M
2021-04-20 13.00 13.23 12.99 13.09 1.1M
2021-04-19 12.88 13.06 12.80 13.03 1.4M
2021-04-16 12.80 13.09 12.70 12.91 0.9M
2021-04-15 12.68 12.81 12.59 12.79 0.5M
2021-04-14 12.52 12.73 12.44 12.71 0.8M
2021-04-13 12.50 12.63 12.43 12.51 0.5M
2021-04-12 12.92 12.92 12.47 12.53 0.8M
2021-04-09 12.48 12.92 12.47 12.80 1.3M
2021-04-08 12.61 12.65 12.41 12.47 0.7M
2021-04-07 12.66 12.86 12.60 12.65 0.9M
2021-04-06 12.38 12.58 12.29 12.55 0.8M
2021-04-02 12.28 12.35 12.20 12.29 0.6M
2021-04-01 12.35 12.35 12.20 12.28 0.4M
2021-03-31 12.13 12.32 12.13 12.29 0.7M
2021-03-30 12.40 12.40 12.13 12.13 0.8M
2021-03-29 12.81 12.82 12.37 12.40 1.4M
2021-03-26 12.74 12.83 12.74 12.80 0.3M
2021-03-25 12.80 12.90 12.70 12.77 0.5M
2021-03-24 12.90 12.94 12.77 12.85 0.5M
2021-03-23 13.19 13.19 12.85 12.93 0.6M
2021-03-22 12.93 13.00 12.82 12.96 0.5M
2021-03-19 12.80 13.04 12.80 12.87 0.8M
2021-03-18 12.84 12.92 12.83 12.92 0.5M
2021-03-17 12.83 13.00 12.82 12.88 0.4M
2021-03-16 12.69 12.94 12.69 12.94 0.6M
2021-03-15 12.78 12.82 12.65 12.82 0.4M
2021-03-12 12.95 12.95 12.70 12.78 0.6M
2021-03-11 12.90 13.01 12.79 12.93 1.1M
2021-03-10 12.85 13.09 12.73 12.99 1.2M
2021-03-09 12.79 13.03 12.39 12.82 1.5M
2021-03-08 13.34 13.34 12.87 12.89 1.4M
2021-03-05 12.77 13.30 12.77 13.24 1.6M
2021-03-04 12.58 13.04 12.58 12.84 1.0M
2021-03-03 12.51 12.72 12.46 12.69 0.9M
2021-03-02 12.53 12.62 12.45 12.53 0.6M
2021-03-01 12.78 12.79 12.46 12.62 1.4M
2021-02-26 12.83 12.86 12.47 12.77 1.8M
2021-02-25 12.89 12.94 12.60 12.90 2.2M
2021-02-24 12.66 12.91 12.65 12.89 1.2M
2021-02-23 12.46 12.69 12.43 12.69 0.9M
2021-02-22 12.36 12.62 12.22 12.55 1.3M
2021-02-19 12.20 12.38 12.06 12.38 1.5M
2021-02-18 12.01 12.24 11.95 12.22 1.3M
2021-02-10 11.52 12.01 11.52 12.01 1.2M
2021-02-09 11.50 11.77 11.48 11.65 1.0M
2021-02-08 11.30 11.75 10.99 11.73 1.2M
2021-02-05 11.13 11.41 11.05 11.23 0.4M
2021-02-04 11.28 11.41 10.91 11.07 0.8M
2021-02-03 11.60 11.63 11.30 11.30 0.7M
2021-02-02 11.93 11.93 11.46 11.60 1.1M
2021-02-01 11.99 12.07 11.85 11.92 0.4M
2021-01-29 12.18 12.25 11.90 12.00 0.6M
2021-01-28 12.05 12.35 12.05 12.10 0.4M
2021-01-27 12.08 12.24 12.03 12.21 0.3M
2021-01-26 12.15 12.38 12.01 12.15 0.4M
2021-01-25 12.25 12.42 12.11 12.15 0.8M
2021-01-22 12.51 12.80 12.30 12.43 0.6M
2021-01-21 12.46 12.76 12.38 12.62 0.8M
2021-01-20 12.35 12.58 12.17 12.46 0.8M
2021-01-19 12.35 12.59 12.15 12.46 0.9M
2021-01-18 12.21 12.43 12.17 12.20 0.5M
2021-01-15 11.98 12.25 11.90 12.16 0.6M
2021-01-14 11.60 12.10 11.53 11.95 1.2M
2021-01-13 11.90 12.03 11.45 11.60 1.1M
2021-01-12 11.88 12.17 11.81 11.90 0.7M
2021-01-11 12.01 12.09 11.86 11.88 0.9M
2021-01-08 11.80 12.17 11.62 12.05 1.1M
2021-01-07 12.36 12.50 11.82 11.88 1.8M
2021-01-06 12.73 12.90 12.41 12.54 1.2M
2021-01-05 12.91 13.05 12.77 12.83 1.1M
2021-01-04 13.02 13.13 12.87 12.98 1.0M