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
2023-12-29 16.28 16.56 16.18 16.55 2.0M
2023-12-28 16.34 16.43 16.06 16.23 2.6M
2023-12-27 16.28 16.43 16.06 16.42 1.8M
2023-12-26 16.41 16.52 16.16 16.19 1.7M
2023-12-25 16.66 16.66 16.05 16.38 2.6M
2023-12-22 16.97 17.05 16.42 16.52 2.7M
2023-12-21 16.83 16.98 16.50 16.97 2.7M
2023-12-20 16.83 17.21 16.77 16.93 2.3M
2023-12-19 16.65 16.89 16.59 16.83 2.0M
2023-12-18 16.74 17.00 16.42 16.64 1.9M
2023-12-15 16.71 16.87 16.55 16.83 2.0M
2023-12-14 16.59 17.01 16.59 16.71 2.3M
2023-12-13 16.70 16.72 16.44 16.54 2.1M
2023-12-12 16.72 16.72 16.31 16.53 2.6M
2023-12-11 16.06 16.82 16.04 16.57 3.7M
2023-12-08 17.20 17.31 16.43 16.55 4.2M
2023-12-07 17.02 17.84 17.02 17.14 4.0M
2023-12-06 16.69 17.19 16.65 17.06 2.3M
2023-12-05 16.82 17.00 16.72 16.74 1.7M
2023-12-04 16.82 17.12 16.82 16.91 2.6M
2023-12-01 17.05 17.29 16.80 16.82 4.2M
2023-11-30 16.90 17.32 16.77 17.19 3.2M
2023-11-29 17.07 17.15 16.78 16.91 2.0M
2023-11-28 16.62 17.18 16.50 17.08 3.7M
2023-11-27 16.75 16.86 16.42 16.58 2.7M
2023-11-24 16.84 17.02 16.60 16.79 2.9M
2023-11-23 16.92 17.05 16.77 16.89 2.3M
2023-11-22 16.90 17.18 16.70 16.85 3.4M
2023-11-21 16.98 17.10 16.72 16.83 3.9M
2023-11-20 16.53 16.95 16.27 16.80 4.5M
2023-11-17 16.18 16.80 16.15 16.54 3.9M
2023-11-16 16.29 16.42 16.13 16.28 1.6M
2023-11-15 16.24 16.35 16.06 16.29 1.9M
2023-11-14 16.15 16.22 16.05 16.16 2.2M
2023-11-13 15.85 16.30 15.85 16.25 2.4M
2023-11-10 15.84 15.97 15.64 15.85 1.5M
2023-11-09 15.96 15.99 15.66 15.79 1.7M
2023-11-08 15.92 16.00 15.81 15.90 1.8M
2023-11-07 15.74 16.00 15.65 15.89 2.6M
2023-11-06 15.70 15.76 15.55 15.73 2.7M
2023-11-03 15.98 16.07 15.51 15.57 3.9M
2023-11-02 16.17 16.22 15.94 16.00 3.0M
2023-11-01 16.00 16.10 15.80 16.07 3.8M
2023-10-31 15.66 16.11 15.65 15.86 4.3M
2023-10-30 15.29 15.56 15.19 15.50 2.9M
2023-10-27 14.94 15.34 14.94 15.31 2.4M
2023-10-26 14.93 15.04 14.67 14.94 1.2M
2023-10-25 14.92 14.99 14.79 14.96 1.6M
2023-10-24 14.08 14.78 14.08 14.76 2.4M
2023-10-23 14.41 14.49 13.95 14.08 1.8M
2023-10-20 14.46 14.60 14.32 14.41 1.3M
2023-10-19 14.52 14.78 14.32 14.42 1.2M
2023-10-18 14.85 14.87 14.44 14.48 1.8M
2023-10-17 14.63 15.10 14.62 14.88 1.9M
2023-10-16 14.34 14.82 14.34 14.63 3.2M
2023-10-13 14.57 14.57 14.26 14.34 1.7M
2023-10-12 14.83 14.88 14.49 14.61 2.3M
2023-10-11 14.76 15.01 14.60 14.77 2.4M
2023-10-10 15.29 15.35 14.84 14.93 2.3M
2023-10-09 15.49 15.74 15.08 15.23 3.1M
2023-09-28 15.16 15.55 15.14 15.49 2.0M
2023-09-27 15.05 15.29 14.96 15.14 2.0M
2023-09-26 15.24 15.25 14.98 15.07 1.9M
2023-09-25 15.42 15.59 15.13 15.17 2.0M
2023-09-22 15.29 15.45 15.06 15.44 1.5M
2023-09-21 15.34 15.44 15.10 15.28 1.6M
2023-09-20 15.43 15.55 15.31 15.42 1.2M
2023-09-19 15.85 15.91 15.34 15.40 1.8M
2023-09-18 15.19 15.89 15.05 15.81 3.0M
2023-09-15 15.18 15.28 15.03 15.20 1.4M
2023-09-14 15.43 15.49 15.05 15.12 1.8M
2023-09-13 15.59 15.66 15.37 15.47 1.4M
2023-09-12 15.51 15.62 15.50 15.59 1.3M
2023-09-11 15.57 15.69 15.45 15.54 2.0M
2023-09-08 15.61 15.71 15.47 15.51 1.2M
2023-09-07 15.77 15.82 15.59 15.61 1.2M
2023-09-06 15.89 15.90 15.66 15.72 1.7M
2023-09-05 15.95 16.00 15.76 15.88 2.2M
2023-09-04 15.75 16.03 15.71 15.96 4.3M
2023-09-01 15.65 15.67 15.24 15.62 3.4M
2023-08-31 15.46 15.66 15.38 15.54 3.4M
2023-08-30 15.30 15.58 15.25 15.44 2.8M
2023-08-29 14.97 15.57 14.85 15.39 4.1M
2023-08-28 15.59 15.79 14.83 14.96 2.8M
2023-08-25 15.21 15.53 14.96 15.00 2.0M
2023-08-24 15.10 15.40 14.90 15.23 2.7M
2023-08-23 15.40 15.40 15.03 15.15 2.3M
2023-08-22 15.41 15.59 15.12 15.32 2.7M
2023-08-21 15.32 15.75 15.25 15.45 2.5M
2023-08-18 15.49 15.67 15.25 15.28 2.5M
2023-08-17 15.21 15.48 14.94 15.48 2.0M
2023-08-16 15.20 15.35 15.15 15.24 1.1M
2023-08-15 15.18 15.42 15.15 15.23 1.9M
2023-08-14 14.91 15.25 14.69 15.24 1.6M
2023-08-11 15.17 15.26 14.86 14.91 1.3M
2023-08-10 14.94 15.40 14.77 15.17 1.8M
2023-08-09 15.17 15.20 14.84 14.85 1.4M
2023-08-08 15.26 15.41 15.11 15.21 1.2M
2023-08-07 15.23 15.47 15.15 15.27 1.9M
2023-08-04 15.49 15.62 15.22 15.23 2.1M
2023-08-03 15.71 15.71 15.29 15.48 2.0M
2023-08-02 15.68 15.74 15.52 15.64 1.2M
2023-08-01 15.80 15.85 15.51 15.75 2.1M
2023-07-31 15.84 15.95 15.52 15.74 2.7M
2023-07-28 15.86 16.06 15.71 15.81 2.0M
2023-07-27 16.02 16.11 15.80 15.85 1.8M
2023-07-26 16.05 16.29 15.94 16.07 2.9M
2023-07-25 16.00 16.20 15.82 16.05 2.9M
2023-07-24 15.44 15.98 15.29 15.96 3.5M
2023-07-21 15.76 15.77 15.38 15.44 2.9M
2023-07-20 15.91 16.06 15.68 15.76 3.8M
2023-07-19 16.09 16.09 15.84 15.90 2.3M
2023-07-18 16.13 16.23 15.82 15.99 4.5M
2023-07-17 15.50 16.56 15.28 16.12 9.8M
2023-07-14 14.97 15.28 14.82 15.12 1.7M
2023-07-13 14.79 15.04 14.76 15.00 1.6M
2023-07-12 14.99 15.10 14.75 14.79 1.9M
2023-07-11 15.15 15.16 14.95 15.00 1.5M
2023-07-10 15.21 15.33 14.98 15.06 1.7M
2023-07-07 15.06 15.39 14.90 15.20 3.3M
2023-07-06 15.11 15.29 14.88 15.02 3.4M
2023-07-05 15.12 15.43 14.95 15.17 5.3M
2023-07-04 15.05 15.13 14.90 15.12 3.5M
2023-07-03 14.97 15.10 14.89 15.09 4.9M
2023-06-30 15.02 15.15 14.80 14.97 5.1M
2023-06-29 15.16 15.22 14.91 15.00 6.2M
2023-06-28 15.66 15.66 14.87 15.39 12.1M
2023-06-27 14.20 15.57 14.12 15.57 3.9M
2023-06-26 14.12 14.29 13.92 14.15 2.0M
2023-06-21 14.35 14.56 14.16 14.16 1.7M
2023-06-20 14.11 14.42 13.96 14.30 1.9M
2023-06-19 14.20 14.34 14.05 14.14 1.6M
2023-06-16 14.30 14.50 14.15 14.18 2.1M
2023-06-15 14.57 14.57 14.17 14.23 2.4M
2023-06-14 14.75 14.80 14.51 14.56 1.4M
2023-06-13 14.75 14.88 14.55 14.74 1.8M
2023-06-12 14.38 14.89 14.25 14.70 2.4M
2023-06-09 14.67 14.88 14.41 14.47 1.6M
2023-06-08 14.81 14.97 14.56 14.61 2.2M
2023-06-07 14.34 14.98 14.25 14.81 3.3M
2023-06-06 14.40 14.58 14.24 14.39 2.0M
2023-06-05 14.35 14.60 14.28 14.49 2.3M
2023-06-02 14.60 14.80 14.21 14.32 2.8M
2023-06-01 14.05 14.85 14.04 14.58 4.1M
2023-05-31 14.14 14.27 14.05 14.11 1.5M
2023-05-30 14.38 14.38 14.11 14.19 1.2M
2023-05-29 14.42 14.48 14.15 14.27 1.4M
2023-05-26 14.32 14.44 14.08 14.22 1.4M
2023-05-25 14.30 14.38 14.03 14.32 2.1M
2023-05-24 14.31 14.33 14.07 14.18 1.2M
2023-05-23 14.30 14.50 14.23 14.25 1.6M
2023-05-22 14.32 14.49 14.17 14.25 2.0M
2023-05-19 14.32 14.44 14.12 14.26 1.9M
2023-05-18 14.11 14.37 13.88 14.35 2.9M
2023-05-17 13.66 14.10 13.66 13.98 2.7M
2023-05-16 13.81 13.92 13.68 13.73 1.7M
2023-05-15 13.54 13.88 13.52 13.81 2.2M
2023-05-12 13.53 13.79 13.40 13.67 2.0M
2023-05-11 13.29 13.58 13.24 13.54 1.7M
2023-05-10 13.16 13.38 13.13 13.22 1.1M
2023-05-09 13.40 13.42 13.16 13.16 1.4M
2023-05-08 13.20 13.49 13.20 13.30 1.5M
2023-05-05 13.33 13.35 13.18 13.30 2.1M
2023-05-04 13.19 13.43 13.07 13.29 4.4M
2023-04-28 12.62 13.12 12.62 13.09 2.0M
2023-04-27 12.52 12.79 12.43 12.70 1.6M
2023-04-26 12.50 12.65 12.35 12.59 1.1M
2023-04-25 12.67 12.67 12.29 12.46 1.1M
2023-04-24 12.57 12.74 12.38 12.68 1.7M
2023-04-21 12.90 12.96 12.54 12.57 1.7M
2023-04-20 12.91 12.96 12.74 12.95 1.3M
2023-04-19 12.99 13.07 12.85 12.93 1.6M
2023-04-18 13.00 13.03 12.79 12.91 2.0M
2023-04-17 13.01 13.12 12.90 13.05 1.9M
2023-04-14 13.32 13.32 12.93 13.03 1.6M
2023-04-13 13.23 13.28 13.02 13.21 1.4M
2023-04-12 13.05 13.26 12.87 13.22 1.6M
2023-04-11 13.11 13.17 12.86 12.99 2.0M
2023-04-10 13.38 13.41 13.01 13.10 2.3M
2023-04-07 13.33 13.44 13.18 13.38 1.7M
2023-04-06 13.85 13.85 13.27 13.27 2.4M
2023-04-04 14.05 14.50 13.76 13.79 3.7M
2023-04-03 13.78 14.23 13.78 14.05 3.7M
2023-03-31 13.39 13.62 13.22 13.58 2.0M
2023-03-30 13.73 13.78 13.33 13.40 1.8M
2023-03-29 13.89 13.97 13.66 13.66 1.6M
2023-03-28 14.03 14.07 13.85 13.87 1.3M
2023-03-27 14.25 14.29 13.81 14.00 2.2M
2023-03-24 14.45 14.48 14.19 14.20 1.3M
2023-03-23 14.59 14.80 14.35 14.39 1.5M
2023-03-22 14.61 14.71 14.45 14.60 1.8M
2023-03-21 14.37 14.82 14.31 14.61 3.0M
2023-03-20 14.15 14.42 14.12 14.38 3.3M
2023-03-17 14.07 14.25 13.93 14.04 1.3M
2023-03-16 14.00 14.14 13.90 13.92 1.3M
2023-03-15 13.90 14.16 13.76 14.07 1.5M
2023-03-14 14.04 14.04 13.61 13.73 1.5M
2023-03-13 14.11 14.20 13.89 14.04 1.2M
2023-03-10 14.14 14.36 14.08 14.11 1.4M
2023-03-09 14.24 14.30 14.04 14.30 1.4M
2023-03-08 13.92 14.16 13.85 14.13 1.3M
2023-03-07 14.17 14.21 13.90 13.91 1.6M
2023-03-06 14.17 14.23 14.03 14.12 1.1M
2023-03-03 14.25 14.30 14.01 14.13 1.3M
2023-03-02 14.22 14.38 14.14 14.23 1.5M
2023-03-01 14.39 14.39 14.18 14.32 1.6M
2023-02-28 14.17 14.30 14.06 14.20 1.4M
2023-02-27 14.06 14.47 14.06 14.08 2.0M
2023-02-24 14.13 14.39 14.05 14.16 2.1M
2023-02-23 14.23 14.26 14.04 14.05 1.5M
2023-02-22 14.10 14.18 14.00 14.16 1.2M
2023-02-21 14.17 14.28 13.98 14.10 1.6M
2023-02-20 14.16 14.23 14.02 14.17 1.4M
2023-02-17 14.04 14.30 14.04 14.05 2.0M
2023-02-16 14.40 14.43 13.87 13.96 2.4M
2023-02-15 14.24 14.45 14.21 14.36 1.8M
2023-02-14 14.22 14.30 14.11 14.25 2.0M
2023-02-13 14.20 14.31 14.05 14.19 2.3M
2023-02-10 14.15 14.33 14.14 14.33 2.0M
2023-02-09 14.15 14.20 14.03 14.15 2.2M
2023-02-08 14.04 14.27 13.96 14.18 2.2M
2023-02-07 14.07 14.09 13.92 14.04 2.0M
2023-02-06 13.86 14.18 13.86 14.03 2.8M
2023-02-03 13.83 14.07 13.82 13.90 2.8M
2023-02-02 13.82 14.09 13.77 13.83 4.4M
2023-02-01 13.42 14.18 13.35 13.88 6.5M
2023-01-31 12.92 13.44 12.88 13.37 4.9M
2023-01-30 12.82 13.05 12.80 13.00 2.6M
2023-01-20 12.58 12.76 12.58 12.70 1.1M
2023-01-19 12.49 12.60 12.41 12.58 1.1M
2023-01-18 12.44 12.51 12.36 12.49 1.0M
2023-01-17 12.48 12.50 12.33 12.40 1.0M
2023-01-16 12.25 12.46 12.25 12.41 1.2M
2023-01-13 12.29 12.32 12.19 12.26 1.4M
2023-01-12 12.31 12.39 12.20 12.28 1.0M
2023-01-11 12.55 12.59 12.31 12.32 1.2M
2023-01-10 12.74 12.74 12.48 12.54 1.1M
2023-01-09 12.65 12.78 12.65 12.70 1.0M
2023-01-06 12.77 12.83 12.62 12.65 1.4M
2023-01-05 12.88 12.90 12.67 12.78 1.4M
2023-01-04 12.62 12.85 12.61 12.85 1.8M
2023-01-03 12.57 12.75 12.52 12.62 1.9M