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
2022-12-30 12.37 12.55 12.25 12.52 1.9M
2022-12-29 12.41 12.52 12.29 12.38 1.1M
2022-12-28 12.60 12.78 12.36 12.41 1.5M
2022-12-27 12.76 12.85 12.47 12.60 1.9M
2022-12-26 12.60 12.86 12.60 12.76 1.5M
2022-12-23 12.49 12.87 12.36 12.66 2.7M
2022-12-22 12.79 12.79 12.49 12.51 1.3M
2022-12-21 12.71 12.74 12.51 12.70 1.1M
2022-12-20 12.70 12.77 12.54 12.65 1.3M
2022-12-19 13.26 13.26 12.63 12.70 2.2M
2022-12-16 13.24 13.39 13.12 13.14 2.2M
2022-12-15 13.35 13.61 13.21 13.34 3.1M
2022-12-14 13.40 13.52 13.24 13.27 2.3M
2022-12-13 13.23 13.47 13.20 13.46 2.5M
2022-12-12 13.22 13.47 13.16 13.23 2.6M
2022-12-09 13.25 13.32 13.04 13.16 1.9M
2022-12-08 13.20 13.26 12.92 13.24 2.7M
2022-12-07 13.04 13.18 13.02 13.13 1.9M
2022-12-06 13.34 13.41 13.05 13.10 2.3M
2022-12-05 13.27 13.51 13.26 13.35 2.5M
2022-12-02 13.33 13.40 13.16 13.27 3.8M
2022-12-01 13.21 13.78 13.08 13.48 4.6M
2022-11-30 13.29 13.45 13.06 13.10 1.7M
2022-11-29 13.00 13.32 13.00 13.17 1.7M
2022-11-28 13.08 13.13 12.91 12.94 1.5M
2022-11-25 13.32 13.49 13.01 13.03 2.3M
2022-11-24 13.14 13.42 13.10 13.18 1.9M
2022-11-23 13.38 13.55 12.98 13.02 3.2M
2022-11-22 13.52 13.98 13.32 13.48 3.8M
2022-11-21 13.59 14.07 13.36 13.53 3.7M
2022-11-18 13.60 13.68 13.47 13.59 1.7M
2022-11-17 13.58 13.61 13.33 13.60 1.7M
2022-11-16 13.46 13.69 13.38 13.51 1.9M
2022-11-15 13.47 13.58 13.36 13.41 1.6M
2022-11-14 13.38 13.60 13.26 13.48 1.9M
2022-11-11 13.64 13.90 13.31 13.39 2.7M
2022-11-10 13.40 13.68 13.31 13.50 2.4M
2022-11-09 13.45 13.56 13.29 13.39 2.3M
2022-11-08 13.54 13.73 13.28 13.45 4.1M
2022-11-07 12.96 13.47 12.87 13.37 3.8M
2022-11-04 13.00 13.13 12.88 12.97 2.2M
2022-11-03 12.75 13.19 12.68 13.03 2.7M
2022-11-02 12.71 12.95 12.65 12.85 2.0M
2022-11-01 12.67 12.86 12.53 12.69 2.3M
2022-10-31 12.31 12.82 12.31 12.69 2.3M
2022-10-28 12.82 12.93 12.20 12.36 2.8M
2022-10-27 12.78 12.86 12.67 12.74 1.7M
2022-10-26 12.71 12.88 12.65 12.70 2.1M
2022-10-25 12.72 12.88 12.40 12.73 3.1M
2022-10-24 13.15 13.43 12.65 12.68 4.6M
2022-10-21 13.00 13.45 12.84 13.24 3.6M
2022-10-20 12.69 13.03 12.65 12.84 1.6M
2022-10-19 12.75 12.87 12.55 12.72 2.3M
2022-10-18 12.92 13.01 12.65 12.72 3.5M
2022-10-17 12.57 13.73 12.57 13.01 5.1M
2022-10-14 12.46 12.70 12.43 12.58 1.2M
2022-10-13 12.36 12.62 12.25 12.55 1.6M
2022-10-12 12.10 12.38 12.04 12.37 1.5M
2022-10-11 12.14 12.24 11.95 12.19 1.8M
2022-10-10 12.25 12.40 12.04 12.19 1.9M
2022-09-30 12.02 12.34 11.91 12.24 2.5M
2022-09-29 11.98 12.15 11.82 12.06 1.8M
2022-09-28 12.02 12.08 11.82 11.87 0.9M
2022-09-27 11.60 12.01 11.59 12.00 1.4M
2022-09-26 11.81 11.83 11.50 11.55 1.3M
2022-09-23 12.05 12.15 11.72 11.78 1.4M
2022-09-22 12.10 12.27 12.00 12.05 1.1M
2022-09-21 12.03 12.22 11.82 12.14 1.0M
2022-09-20 11.91 12.12 11.90 12.05 1.2M
2022-09-19 12.15 12.25 11.66 11.80 1.6M
2022-09-16 12.62 12.70 12.18 12.18 1.3M
2022-09-15 12.88 12.90 12.44 12.62 1.4M
2022-09-14 12.82 12.92 12.73 12.78 1.0M
2022-09-13 12.64 13.07 12.64 12.97 1.9M
2022-09-09 12.90 12.90 12.64 12.64 1.2M
2022-09-08 13.08 13.10 12.77 12.85 1.1M
2022-09-07 13.08 13.08 12.90 12.96 1.3M
2022-09-06 13.15 13.15 12.93 13.03 1.5M
2022-09-05 12.81 13.17 12.80 13.09 2.4M
2022-09-02 12.54 12.87 12.54 12.82 2.5M
2022-09-01 12.51 12.84 12.48 12.53 1.8M
2022-08-31 12.65 12.72 12.39 12.48 2.2M
2022-08-30 12.50 12.76 12.44 12.65 2.3M
2022-08-29 12.08 12.48 11.82 12.44 1.7M
2022-08-26 12.18 12.34 12.08 12.08 1.3M
2022-08-25 12.41 12.55 12.08 12.15 2.1M
2022-08-24 12.64 12.69 12.27 12.40 1.8M
2022-08-23 12.60 12.70 12.55 12.59 0.7M
2022-08-22 12.55 12.69 12.50 12.60 1.0M
2022-08-19 12.69 12.78 12.52 12.55 1.2M
2022-08-18 12.67 12.69 12.54 12.65 1.0M
2022-08-17 12.62 12.70 12.60 12.67 0.8M
2022-08-16 12.63 12.75 12.54 12.62 1.4M
2022-08-15 12.60 12.74 12.53 12.62 0.7M
2022-08-12 12.75 12.78 12.58 12.63 0.9M
2022-08-11 12.49 12.70 12.49 12.62 1.3M
2022-08-10 12.41 12.58 12.38 12.49 0.9M
2022-08-09 12.47 12.47 12.35 12.41 0.8M
2022-08-08 12.37 12.42 12.21 12.41 0.8M
2022-08-05 12.26 12.30 12.10 12.26 1.0M
2022-08-04 12.17 12.25 12.05 12.24 0.9M
2022-08-03 11.88 12.26 11.88 12.09 2.0M
2022-08-02 12.58 12.58 11.81 11.85 3.1M
2022-08-01 12.63 12.64 12.40 12.60 1.2M
2022-07-29 12.61 12.65 12.43 12.52 1.5M
2022-07-28 12.62 12.62 12.47 12.60 1.3M
2022-07-27 12.49 12.59 12.32 12.55 0.8M
2022-07-26 12.46 12.55 12.28 12.53 1.0M
2022-07-25 12.50 12.54 12.34 12.41 0.6M
2022-07-22 12.40 12.54 12.30 12.44 1.1M
2022-07-21 12.55 12.55 12.38 12.40 0.8M
2022-07-20 12.46 12.53 12.41 12.45 0.7M
2022-07-19 12.33 12.49 12.31 12.47 1.8M
2022-07-18 11.85 12.36 11.78 12.31 1.8M
2022-07-15 12.14 12.19 11.75 11.77 1.3M
2022-07-14 12.16 12.30 12.08 12.13 0.7M
2022-07-13 11.92 12.20 11.85 12.17 0.9M
2022-07-12 12.18 12.20 11.90 11.92 1.3M
2022-07-11 12.28 12.41 12.14 12.21 0.9M
2022-07-08 12.18 12.40 12.09 12.38 1.3M
2022-07-07 12.15 12.41 12.06 12.18 1.0M
2022-07-06 12.22 12.30 12.03 12.15 0.9M
2022-07-05 12.54 12.60 12.09 12.25 1.5M
2022-07-04 12.35 12.54 12.27 12.49 1.7M
2022-07-01 12.25 12.36 12.20 12.35 1.1M
2022-06-30 12.07 12.40 12.07 12.26 1.7M
2022-06-29 12.28 12.34 12.06 12.08 1.5M
2022-06-28 12.08 12.32 11.97 12.26 1.6M
2022-06-27 12.15 12.20 12.02 12.03 1.5M
2022-06-24 12.04 12.37 11.96 12.14 2.3M
2022-06-23 11.83 12.03 11.76 12.00 1.1M
2022-06-22 11.98 12.05 11.84 11.85 1.0M
2022-06-21 12.02 12.02 11.85 11.96 1.0M
2022-06-20 11.96 12.03 11.84 12.00 1.1M
2022-06-17 11.88 11.93 11.67 11.82 1.3M
2022-06-16 11.76 12.08 11.75 11.95 1.6M
2022-06-15 11.78 11.90 11.77 11.81 1.2M
2022-06-14 11.71 11.80 11.41 11.79 1.6M
2022-06-13 11.75 11.90 11.70 11.79 0.9M
2022-06-10 11.78 11.95 11.64 11.83 1.2M
2022-06-09 11.84 11.89 11.54 11.78 1.7M
2022-06-08 11.98 12.08 11.76 11.86 1.4M
2022-06-07 12.01 12.50 11.87 11.93 2.4M
2022-06-06 11.72 12.07 11.72 12.00 1.8M
2022-06-02 11.99 12.00 11.60 11.88 2.4M
2022-06-01 11.77 12.54 11.73 11.99 4.1M
2022-05-31 11.83 11.89 11.64 11.82 1.4M
2022-05-30 11.71 11.90 11.67 11.84 1.6M
2022-05-27 11.68 11.81 11.64 11.71 1.3M
2022-05-26 11.62 11.71 11.38 11.68 1.1M
2022-05-25 11.40 11.62 11.36 11.58 1.1M
2022-05-24 11.95 11.97 11.44 11.44 1.7M
2022-05-23 11.72 11.98 11.68 11.96 1.5M
2022-05-20 11.60 11.79 11.57 11.71 1.1M
2022-05-19 11.42 11.68 11.36 11.60 1.1M
2022-05-18 11.46 11.67 11.31 11.50 1.3M
2022-05-17 11.34 11.52 11.17 11.38 1.2M
2022-05-16 11.53 11.65 11.39 11.44 1.1M
2022-05-13 11.61 11.61 11.47 11.53 1.1M
2022-05-12 11.27 11.48 11.26 11.45 1.2M
2022-05-11 11.53 11.63 11.31 11.37 1.5M
2022-05-10 11.10 11.50 11.03 11.45 1.4M
2022-05-09 11.05 11.41 11.05 11.25 1.1M
2022-05-06 11.06 11.17 10.80 11.10 1.3M
2022-05-05 11.02 11.35 10.66 11.21 2.3M
2022-04-29 10.51 11.19 10.51 11.04 1.8M
2022-04-28 11.05 11.06 10.33 10.48 1.7M
2022-04-27 10.74 11.09 10.26 11.04 2.8M
2022-04-26 11.80 11.82 10.94 11.02 3.1M
2022-04-25 13.29 13.29 11.97 11.97 3.9M
2022-04-22 13.70 13.98 13.03 13.30 4.1M
2022-04-21 13.44 13.61 13.22 13.50 2.8M
2022-04-20 13.30 13.90 13.21 13.69 3.7M
2022-04-19 13.18 13.29 13.14 13.25 0.7M
2022-04-18 12.97 13.40 12.85 13.23 1.4M
2022-04-15 13.28 13.29 12.91 13.01 2.2M
2022-04-14 13.44 13.58 13.21 13.30 1.6M
2022-04-13 13.81 13.81 13.35 13.37 1.6M
2022-04-12 13.52 13.87 13.43 13.81 1.4M
2022-04-11 13.70 13.75 13.47 13.58 2.0M
2022-04-08 13.92 14.04 13.42 13.75 2.8M
2022-04-07 14.36 14.45 13.92 13.92 2.7M
2022-04-06 14.10 14.49 14.07 14.26 3.2M
2022-04-01 14.22 14.42 14.02 14.07 1.9M
2022-03-31 13.75 14.64 13.66 14.22 5.9M
2022-03-30 13.56 13.63 13.40 13.59 1.7M
2022-03-29 13.72 13.85 13.45 13.51 2.3M
2022-03-28 13.71 13.94 13.40 13.72 3.0M
2022-03-25 13.60 14.23 13.44 13.70 5.1M
2022-03-24 13.80 14.80 13.58 13.61 12.2M
2022-03-23 14.84 15.44 14.41 15.08 9.1M
2022-03-22 14.62 15.30 14.39 14.58 5.0M
2022-03-21 13.93 14.84 13.89 14.71 6.3M
2022-03-18 13.44 14.06 13.34 13.93 2.9M
2022-03-17 13.51 13.74 13.27 13.44 1.9M
2022-03-16 13.20 13.49 13.00 13.44 2.0M
2022-03-15 13.60 13.80 12.94 12.95 2.4M
2022-03-14 14.07 14.44 13.72 13.72 2.2M
2022-03-11 13.80 14.10 13.54 14.06 1.8M
2022-03-10 13.80 14.09 13.80 13.89 1.9M
2022-03-09 13.88 13.98 13.21 13.56 2.1M
2022-03-08 14.40 14.42 13.76 13.87 2.6M
2022-03-07 14.06 14.49 14.01 14.32 3.4M
2022-03-04 14.02 14.18 13.92 14.10 2.2M
2022-03-03 14.15 14.18 13.87 14.09 2.2M
2022-03-02 13.90 13.98 13.83 13.94 1.2M
2022-03-01 13.68 13.91 13.61 13.90 1.7M
2022-02-28 13.76 13.85 13.38 13.62 1.5M
2022-02-25 13.58 13.84 13.58 13.71 1.6M
2022-02-24 14.00 14.00 13.41 13.57 2.9M
2022-02-23 13.86 14.06 13.84 13.98 1.4M
2022-02-22 14.02 14.10 13.74 13.81 1.6M
2022-02-21 13.83 14.12 13.81 14.09 1.8M
2022-02-18 13.61 13.82 13.48 13.81 1.4M
2022-02-17 13.98 13.99 13.63 13.65 2.0M
2022-02-16 13.64 14.02 13.62 13.92 2.1M
2022-02-15 13.77 13.85 13.52 13.59 1.5M
2022-02-14 13.56 13.89 13.50 13.69 2.4M
2022-02-11 14.00 14.00 13.52 13.56 2.5M
2022-02-10 14.30 14.30 13.96 14.02 1.6M
2022-02-09 14.15 14.22 14.08 14.20 1.8M
2022-02-08 13.82 14.18 13.78 14.14 1.7M
2022-02-07 13.88 14.17 13.70 13.82 1.8M
2022-01-28 13.25 13.85 13.24 13.60 2.1M
2022-01-27 13.83 13.85 13.16 13.19 1.9M
2022-01-26 13.79 13.94 13.33 13.79 1.4M
2022-01-25 14.42 14.42 13.65 13.66 2.5M
2022-01-24 14.56 14.62 14.24 14.42 1.6M
2022-01-21 14.70 14.93 14.39 14.56 2.6M
2022-01-20 15.36 15.38 14.43 14.59 3.6M
2022-01-19 14.75 15.29 14.75 15.13 3.0M
2022-01-18 15.71 15.76 14.72 14.75 4.5M
2022-01-17 15.21 15.80 15.10 15.64 3.4M
2022-01-14 15.57 15.89 15.15 15.21 4.5M
2022-01-13 15.85 16.03 15.57 15.85 4.2M
2022-01-12 15.67 16.07 15.50 15.76 4.0M
2022-01-11 15.63 16.27 15.56 15.77 4.2M
2022-01-10 15.40 15.82 15.25 15.67 4.6M
2022-01-07 16.50 16.98 15.42 15.55 9.6M
2022-01-06 16.04 17.08 16.04 16.70 8.2M
2022-01-05 16.02 16.66 15.81 16.09 6.0M
2022-01-04 15.60 16.22 15.46 16.09 6.0M