Infotmic A

000670
🏛️ china →
8.71
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 6.62 6.82 6.62 6.78 22.8M
2023-12-28 6.56 6.71 6.50 6.65 23.0M
2023-12-27 6.42 6.64 6.39 6.62 25.3M
2023-12-26 6.64 6.66 6.39 6.43 23.0M
2023-12-25 6.67 6.78 6.59 6.64 16.7M
2023-12-22 6.89 6.91 6.67 6.70 23.8M
2023-12-21 6.87 6.90 6.70 6.87 30.4M
2023-12-20 7.06 7.07 6.89 6.90 21.5M
2023-12-19 7.03 7.11 6.97 7.07 23.8M
2023-12-18 7.16 7.20 6.97 7.00 23.5M
2023-12-15 7.30 7.35 7.11 7.14 37.4M
2023-12-14 7.45 7.52 7.27 7.31 43.7M
2023-12-13 7.62 7.67 7.45 7.46 50.2M
2023-12-12 7.47 7.83 7.43 7.67 72.3M
2023-12-11 7.41 7.69 7.36 7.51 78.3M
2023-12-08 7.45 7.96 7.38 7.50 134.6M
2023-12-07 6.85 7.55 6.81 7.55 124.7M
2023-12-06 6.88 7.00 6.85 6.86 33.9M
2023-12-05 7.18 7.23 6.93 6.94 44.0M
2023-12-04 7.21 7.38 7.13 7.22 42.5M
2023-12-01 7.03 7.49 6.94 7.29 62.3M
2023-11-30 7.35 7.43 7.07 7.09 67.1M
2023-11-29 7.80 7.96 7.45 7.49 86.5M
2023-11-28 7.86 8.40 7.35 8.14 143.6M
2023-11-27 9.50 9.50 7.99 8.04 161.4M
2023-11-24 8.75 8.75 8.75 8.75 4.3M
2023-11-23 7.95 7.95 7.95 7.95 4.5M
2023-11-08 7.26 7.48 7.10 7.23 67.9M
2023-11-07 7.20 7.29 7.17 7.26 54.9M
2023-11-06 7.20 7.36 7.06 7.28 75.9M
2023-11-03 7.05 7.37 6.90 7.21 78.6M
2023-11-02 7.29 7.49 7.02 7.05 122.6M
2023-11-01 6.58 7.19 6.58 7.19 50.2M
2023-10-31 6.74 6.74 6.50 6.54 45.6M
2023-10-30 6.79 6.96 6.73 6.75 48.3M
2023-10-27 6.75 7.03 6.71 6.90 58.2M
2023-10-26 6.76 6.86 6.62 6.81 56.7M
2023-10-25 6.60 7.19 6.51 6.93 82.8M
2023-10-24 6.59 6.88 6.33 6.72 68.9M
2023-10-23 6.62 6.70 6.46 6.58 56.1M
2023-10-20 6.91 7.05 6.62 6.67 96.0M
2023-10-19 6.24 6.96 6.24 6.96 85.9M
2023-10-18 6.37 6.50 6.33 6.33 29.5M
2023-10-17 6.16 6.66 6.11 6.46 55.7M
2023-10-16 6.25 6.34 6.13 6.16 19.7M
2023-10-13 6.19 6.40 6.13 6.33 35.3M
2023-10-12 6.20 6.24 6.13 6.18 20.1M
2023-10-11 6.12 6.30 6.06 6.27 31.4M
2023-10-10 6.02 6.20 6.01 6.14 25.6M
2023-10-09 6.04 6.13 5.97 6.02 15.8M
2023-09-28 5.94 6.06 5.93 6.03 14.3M
2023-09-27 5.87 5.97 5.85 5.89 8.5M
2023-09-26 5.92 5.95 5.88 5.89 8.9M
2023-09-25 6.10 6.10 5.94 5.96 13.6M
2023-09-22 5.93 6.06 5.89 6.06 14.6M
2023-09-21 5.94 6.03 5.91 5.92 10.1M
2023-09-20 5.98 6.07 5.96 5.98 12.2M
2023-09-19 6.06 6.07 5.94 5.99 12.7M
2023-09-18 6.18 6.19 6.03 6.07 17.6M
2023-09-15 6.09 6.31 6.00 6.22 27.7M
2023-09-14 6.15 6.19 6.03 6.06 12.9M
2023-09-13 6.27 6.29 6.09 6.15 18.6M
2023-09-12 6.31 6.34 6.25 6.27 18.7M
2023-09-11 6.41 6.45 6.29 6.31 23.9M
2023-09-08 6.44 6.52 6.35 6.42 26.6M
2023-09-07 6.55 6.56 6.38 6.41 41.1M
2023-09-06 6.36 6.83 6.32 6.70 67.7M
2023-09-05 6.36 6.57 6.32 6.46 48.5M
2023-09-04 6.26 6.50 6.22 6.41 44.4M
2023-09-01 6.35 6.35 6.21 6.25 36.9M
2023-08-31 6.41 6.66 6.26 6.48 79.5M
2023-08-30 5.85 6.41 5.85 6.41 60.4M
2023-08-29 5.66 5.85 5.66 5.83 16.2M
2023-08-28 5.85 5.87 5.65 5.69 20.4M
2023-08-25 5.74 5.74 5.54 5.58 15.1M
2023-08-24 5.86 5.90 5.63 5.77 15.2M
2023-08-23 6.04 6.04 5.85 5.87 12.0M
2023-08-22 5.99 6.04 5.91 6.04 12.2M
2023-08-21 6.00 6.07 5.96 5.96 13.3M
2023-08-18 6.09 6.23 6.07 6.09 17.4M
2023-08-17 6.03 6.10 5.95 6.09 10.7M
2023-08-16 6.05 6.12 6.03 6.03 9.3M
2023-08-15 6.17 6.20 6.06 6.09 9.9M
2023-08-14 6.11 6.17 6.04 6.17 10.8M
2023-08-11 6.19 6.22 6.11 6.12 14.0M
2023-08-10 6.24 6.26 6.19 6.20 11.6M
2023-08-09 6.28 6.29 6.20 6.22 12.9M
2023-08-08 6.49 6.49 6.24 6.27 29.9M
2023-08-07 6.43 6.51 6.38 6.50 26.1M
2023-08-04 6.42 6.43 6.38 6.43 19.6M
2023-08-03 6.45 6.45 6.38 6.40 18.2M
2023-08-02 6.50 6.50 6.38 6.40 31.6M
2023-08-01 6.68 6.75 6.52 6.56 40.7M
2023-07-31 6.81 6.86 6.49 6.67 75.3M
2023-07-28 7.31 7.40 7.04 7.21 33.1M
2023-07-27 7.37 7.48 7.24 7.27 37.4M
2023-07-26 7.52 7.61 7.38 7.41 49.2M
2023-07-25 7.49 7.80 7.37 7.65 89.0M
2023-07-24 7.32 7.86 7.21 7.66 122.1M
2023-07-21 6.79 7.35 6.72 7.35 44.6M
2023-07-20 6.94 6.95 6.67 6.68 35.8M
2023-07-19 6.98 7.07 6.85 6.95 36.8M
2023-07-18 6.92 7.33 6.85 7.10 56.1M
2023-07-17 6.85 7.04 6.80 6.98 37.9M
2023-07-14 7.09 7.32 6.91 6.93 63.8M
2023-07-13 6.77 7.60 6.63 7.19 90.9M
2023-07-12 6.77 7.15 6.69 6.92 103.4M
2023-07-11 6.19 6.77 6.16 6.77 29.1M
2023-07-10 6.16 6.23 6.14 6.15 6.7M
2023-07-07 6.23 6.25 6.12 6.14 9.5M
2023-07-06 6.20 6.33 6.17 6.26 11.1M
2023-07-05 6.30 6.37 6.20 6.22 10.0M
2023-07-04 6.20 6.33 6.17 6.30 13.4M
2023-07-03 6.22 6.25 6.17 6.19 10.0M
2023-06-30 6.02 6.20 6.02 6.18 14.7M
2023-06-29 6.01 6.15 6.00 6.05 9.6M
2023-06-28 6.12 6.14 5.90 6.01 16.5M
2023-06-27 6.06 6.16 6.02 6.13 9.4M
2023-06-26 6.09 6.14 5.98 6.03 13.9M
2023-06-21 6.31 6.31 6.11 6.11 16.3M
2023-06-20 6.39 6.43 6.27 6.32 13.8M
2023-06-19 6.39 6.50 6.38 6.41 13.5M
2023-06-16 6.33 6.45 6.26 6.42 16.0M
2023-06-15 6.40 6.43 6.28 6.32 11.7M
2023-06-14 6.37 6.43 6.31 6.38 12.5M
2023-06-13 6.30 6.39 6.26 6.37 11.7M
2023-06-12 6.28 6.35 6.23 6.31 12.6M
2023-06-09 6.24 6.30 6.16 6.29 14.1M
2023-06-08 6.42 6.42 6.22 6.24 17.4M
2023-06-07 6.45 6.55 6.38 6.40 13.1M
2023-06-06 6.70 6.74 6.43 6.45 23.6M
2023-06-05 6.83 6.93 6.77 6.78 14.7M
2023-06-02 6.85 6.92 6.82 6.84 18.6M
2023-06-01 6.66 7.12 6.56 6.92 38.3M
2023-05-31 6.62 6.73 6.56 6.68 14.0M
2023-05-30 6.57 6.64 6.42 6.62 15.8M
2023-05-29 6.62 6.78 6.58 6.59 16.1M
2023-05-26 6.71 6.73 6.57 6.63 15.0M
2023-05-25 6.91 6.95 6.50 6.71 31.6M
2023-05-24 6.94 7.03 6.85 6.92 14.2M
2023-05-23 7.10 7.12 6.96 6.97 13.3M
2023-05-22 7.18 7.22 7.05 7.10 19.6M
2023-05-19 7.15 7.30 7.15 7.24 16.5M
2023-05-18 7.27 7.27 7.13 7.14 19.1M
2023-05-17 7.21 7.44 7.18 7.29 21.9M
2023-05-16 7.21 7.43 7.09 7.35 26.5M
2023-05-15 7.23 7.25 7.12 7.24 12.8M
2023-05-12 7.21 7.43 7.18 7.26 22.9M
2023-05-11 7.16 7.22 7.10 7.21 11.6M
2023-05-10 7.12 7.16 7.00 7.15 12.5M
2023-05-09 7.25 7.29 7.06 7.10 17.3M
2023-05-08 7.13 7.27 7.13 7.23 12.8M
2023-05-05 7.17 7.26 7.08 7.11 11.7M
2023-05-04 7.30 7.30 7.14 7.21 14.7M
2023-04-28 7.00 7.34 7.00 7.30 19.2M
2023-04-27 7.27 7.31 7.06 7.11 18.2M
2023-04-26 7.14 7.33 7.14 7.27 14.0M
2023-04-25 7.42 7.45 7.10 7.24 20.5M
2023-04-24 7.53 7.59 7.42 7.46 14.2M
2023-04-21 7.80 7.91 7.47 7.50 30.8M
2023-04-20 8.04 8.04 7.81 7.84 25.8M
2023-04-19 8.06 8.13 8.03 8.04 17.6M
2023-04-18 8.13 8.14 7.99 8.03 20.3M
2023-04-17 8.26 8.31 8.12 8.17 21.0M
2023-04-14 8.15 8.35 8.08 8.30 31.6M
2023-04-13 8.33 8.36 8.10 8.10 34.6M
2023-04-12 8.49 8.49 8.36 8.39 27.2M
2023-04-11 8.49 8.55 8.38 8.46 22.9M
2023-04-10 8.84 8.91 8.38 8.44 44.6M
2023-04-07 8.94 8.98 8.80 8.91 41.3M
2023-04-06 8.52 9.13 8.50 9.04 74.6M
2023-04-04 8.69 8.85 8.57 8.62 45.1M
2023-04-03 8.55 8.75 8.55 8.75 38.4M
2023-03-31 8.44 8.53 8.33 8.50 27.4M
2023-03-30 8.56 8.71 8.41 8.44 32.8M
2023-03-29 8.54 8.67 8.36 8.61 38.3M
2023-03-28 8.87 8.88 8.53 8.54 40.8M
2023-03-27 8.92 9.02 8.76 8.87 41.4M
2023-03-24 9.12 9.17 8.95 8.97 56.7M
2023-03-23 8.98 9.22 8.91 9.17 68.0M
2023-03-22 9.01 9.16 8.92 9.06 49.4M
2023-03-21 9.00 9.24 8.80 9.06 63.2M
2023-03-20 9.22 9.39 8.96 8.99 92.7M
2023-03-17 9.20 9.36 8.95 9.26 132.8M
2023-03-16 8.79 9.70 8.73 9.43 175.1M
2023-03-15 8.42 9.22 8.39 8.82 84.8M
2023-03-14 8.17 8.55 8.04 8.49 46.9M
2023-03-13 8.15 8.20 7.96 8.16 23.4M
2023-03-10 8.30 8.38 8.15 8.16 24.9M
2023-03-09 8.34 8.54 8.34 8.38 23.6M
2023-03-08 8.27 8.43 8.25 8.37 17.8M
2023-03-07 8.54 8.54 8.28 8.28 30.3M
2023-03-06 8.67 8.73 8.51 8.57 39.9M
2023-03-03 8.80 9.08 8.68 8.79 69.3M
2023-03-02 8.55 8.65 8.45 8.46 25.1M
2023-03-01 8.43 8.66 8.39 8.60 31.4M
2023-02-28 8.33 8.48 8.31 8.42 15.6M
2023-02-27 8.35 8.43 8.25 8.30 16.5M
2023-02-24 8.55 8.62 8.40 8.41 17.6M
2023-02-23 8.61 8.68 8.43 8.48 22.0M
2023-02-22 8.54 8.71 8.51 8.61 22.2M
2023-02-21 8.55 8.64 8.50 8.62 20.8M
2023-02-20 8.45 8.60 8.35 8.57 24.9M
2023-02-17 8.48 8.67 8.41 8.48 30.0M
2023-02-16 8.92 8.98 8.50 8.54 50.0M
2023-02-15 9.05 9.09 8.80 8.90 48.0M
2023-02-14 9.01 9.31 9.01 9.12 45.4M
2023-02-13 9.02 9.17 8.99 9.09 29.8M
2023-02-10 9.14 9.27 9.03 9.06 43.2M
2023-02-09 8.88 9.25 8.76 9.25 65.2M
2023-02-08 9.11 9.29 8.91 8.94 50.1M
2023-02-07 9.16 9.19 9.05 9.10 45.6M
2023-02-06 9.12 9.44 9.06 9.19 66.0M
2023-02-03 9.24 9.37 9.05 9.18 80.3M
2023-02-02 9.50 10.24 9.25 9.36 151.9M
2023-02-01 9.28 9.87 9.12 9.63 176.8M
2023-01-31 8.30 9.22 8.25 9.22 88.8M
2023-01-30 8.26 8.42 8.15 8.38 72.9M
2023-01-20 8.33 8.55 8.05 8.14 105.8M
2023-01-19 9.27 9.49 8.49 8.53 156.2M
2023-01-18 9.30 9.78 8.91 9.12 169.9M
2023-01-17 9.11 9.97 9.00 9.24 165.8M
2023-01-16 8.83 9.47 8.48 9.47 165.0M
2023-01-13 8.05 8.61 7.94 8.61 86.6M
2023-01-12 7.77 7.95 7.65 7.83 47.1M
2023-01-11 7.60 8.38 7.59 7.98 77.6M
2023-01-10 7.47 7.88 7.38 7.70 59.9M
2023-01-09 7.40 7.55 7.39 7.42 18.4M
2023-01-06 7.55 7.61 7.41 7.41 29.0M
2023-01-05 7.42 7.76 7.39 7.57 51.8M
2023-01-04 7.19 7.95 7.19 7.56 67.3M
2023-01-03 6.99 7.27 6.97 7.23 25.4M