Ningbo Homelink EcoiTech

301193
🏛️ china →
18.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.81 18.81 18.67 18.78 115.5K
09:35 18.79 18.94 18.78 18.91 28.4K
09:40 18.91 18.96 18.89 18.93 52.9K
09:45 18.94 18.98 18.90 18.98 78.7K
09:50 18.97 18.97 18.90 18.93 87.0K
09:55 18.90 18.94 18.85 18.92 34.7K
10:00 18.91 18.91 18.85 18.85 23.8K
10:05 18.83 18.85 18.78 18.85 95.2K
10:10 18.86 18.90 18.85 18.89 24.4K
10:15 18.89 18.92 18.86 18.88 33.9K
10:20 18.89 18.93 18.88 18.88 31.9K
10:25 18.89 18.94 18.87 18.94 33.0K
10:30 18.96 19.00 18.95 18.99 54.7K
10:35 18.99 19.05 18.99 19.02 40.7K
10:40 19.02 19.03 18.98 19.00 21.0K
10:45 19.00 19.01 18.94 18.95 25.1K
10:50 18.95 18.98 18.95 18.95 30.0K
10:55 18.95 18.95 18.93 18.94 30.4K
11:00 18.95 18.95 18.94 18.94 21.2K
11:05 18.95 18.95 18.94 18.94 6.9K
11:10 18.94 18.94 18.91 18.91 24.3K
11:15 18.92 18.92 18.90 18.91 8.4K
11:20 18.91 18.92 18.91 18.92 12.2K
11:25 18.91 18.94 18.91 18.93 14.9K
13:00 18.92 19.00 18.91 18.93 52.0K
13:05 18.93 18.97 18.88 18.88 82.0K
13:10 18.86 18.86 18.78 18.84 105.7K
13:15 18.84 18.88 18.82 18.85 11.9K
13:20 18.85 18.88 18.83 18.83 19.2K
13:25 18.84 18.84 18.81 18.82 24.7K
13:30 18.81 18.82 18.80 18.82 26.0K
13:35 18.80 18.82 18.80 18.82 19.3K
13:40 18.82 18.86 18.81 18.84 16.3K
13:45 18.83 18.83 18.80 18.83 17.2K
13:50 18.83 18.83 18.79 18.80 79.9K
13:55 18.80 18.80 18.79 18.79 8.0K
14:00 18.79 18.82 18.78 18.81 52.0K
14:05 18.83 18.83 18.81 18.82 5.2K
14:10 18.82 18.84 18.80 18.82 13.9K
14:15 18.82 18.82 18.77 18.77 55.9K
14:20 18.79 18.81 18.79 18.79 5.3K
14:25 18.78 18.82 18.78 18.82 12.9K
14:30 18.82 18.82 18.78 18.79 21.2K
14:35 18.79 18.80 18.79 18.79 16.9K
14:40 18.79 18.79 18.78 18.78 41.0K
14:45 18.79 18.79 18.77 18.78 54.5K
14:50 18.78 18.78 18.74 18.74 138.6K
14:55 18.75 18.77 18.75 18.76 31.1K
15:40 18.74 18.74 18.74 18.74 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.66 19.24 18.41 18.96 2.6M
2025-09-25 18.90 19.05 18.67 18.74 1.9M
2025-09-24 18.70 18.96 18.62 18.86 1.8M
2025-09-23 19.34 19.34 18.31 18.83 4.1M
2025-09-22 19.32 19.49 19.10 19.30 1.9M
2025-09-19 20.20 20.22 19.30 19.44 3.5M
2025-09-18 20.95 20.95 19.93 20.20 4.1M
2025-09-17 21.13 21.20 20.81 20.86 2.9M
2025-09-16 21.02 21.16 20.68 21.12 3.7M
2025-09-15 21.06 21.28 20.69 21.02 4.3M
2025-09-12 21.38 21.48 20.47 21.01 4.7M
2025-09-11 21.54 21.56 20.70 21.30 4.3M
2025-09-10 21.26 21.58 20.72 21.52 4.9M
2025-09-09 22.02 22.12 21.08 21.26 5.4M
2025-09-08 21.63 22.21 21.13 22.09 6.7M
2025-09-05 22.20 23.08 21.69 22.74 8.6M
2025-09-04 23.05 23.18 22.00 22.41 11.3M
2025-09-03 24.78 25.13 23.03 23.30 11.1M
2025-09-02 24.97 26.62 23.77 25.01 22.8M
2025-09-01 20.95 24.48 20.95 24.48 11.8M
2025-08-29 20.01 20.75 19.16 20.40 7.4M
2025-08-28 19.79 20.17 19.34 20.10 5.0M
2025-08-27 21.04 21.24 19.64 19.79 8.3M
2025-08-26 19.90 21.75 19.72 21.25 11.0M
2025-08-25 19.90 20.10 19.61 19.97 3.7M
2025-08-22 20.12 20.34 19.78 19.87 3.6M
2025-08-21 20.39 21.08 19.98 20.17 6.2M
2025-08-20 20.89 20.93 19.91 20.39 4.4M
2025-08-19 21.37 21.45 20.79 21.13 5.4M
2025-08-18 20.41 22.06 20.28 21.37 9.8M
2025-08-15 18.75 19.97 18.61 19.49 4.4M
2025-08-14 19.75 20.00 18.75 18.75 4.1M
2025-08-13 19.51 20.60 19.31 19.74 5.4M
2025-08-12 19.47 19.59 19.06 19.09 2.7M
2025-08-11 19.32 19.85 19.32 19.47 2.5M
2025-08-08 19.50 19.88 19.02 19.36 3.5M
2025-08-07 20.12 20.22 19.19 19.49 4.4M
2025-08-06 20.33 20.51 19.45 20.34 6.3M
2025-08-05 19.44 20.80 19.19 20.52 9.7M
2025-08-04 18.27 19.48 18.17 19.38 4.7M
2025-08-01 18.49 19.18 18.38 18.48 2.8M
2025-07-31 18.68 18.93 18.30 18.50 2.7M
2025-07-30 19.04 19.05 18.50 18.62 2.5M
2025-07-29 19.00 19.28 18.60 19.00 2.6M
2025-07-28 19.70 19.70 18.76 18.91 3.8M
2025-07-25 19.61 19.97 19.45 19.50 3.5M
2025-07-24 18.51 19.68 18.47 19.42 5.4M
2025-07-23 18.84 19.00 18.46 18.51 3.1M
2025-07-22 19.53 19.57 18.74 18.84 4.5M
2025-07-21 19.07 19.75 18.50 19.60 4.7M
2025-07-18 19.42 20.00 19.04 19.62 7.3M
2025-07-17 18.61 19.53 18.03 19.41 9.2M
2025-07-16 18.41 19.59 18.02 18.77 8.3M
2025-07-15 18.36 19.19 18.23 18.39 8.7M
2025-07-14 18.83 20.99 18.83 18.97 12.7M
2025-07-11 18.66 18.96 17.91 18.11 9.3M
2025-07-10 20.00 20.16 18.40 18.50 14.1M
2025-07-09 19.33 21.50 19.33 20.84 17.0M
2025-07-08 22.45 23.02 19.51 20.00 18.7M
2025-07-07 16.80 19.22 16.42 19.22 12.0M
2025-07-04 16.38 16.38 15.88 16.02 1.4M
2025-07-03 16.34 16.50 15.97 16.15 2.5M
2025-07-02 15.66 16.78 15.60 16.41 5.8M
2025-07-01 15.55 15.79 15.42 15.64 1.3M
2025-06-30 15.40 15.62 15.25 15.57 1.8M
2025-06-27 15.46 15.69 15.40 15.45 1.0M
2025-06-26 15.37 15.45 15.28 15.39 1.0M
2025-06-25 15.38 15.39 15.11 15.37 1.0M
2025-06-24 15.00 15.35 15.00 15.30 1.0M
2025-06-23 14.80 15.08 14.66 14.98 0.9M
2025-06-20 14.99 15.17 14.78 14.80 1.3M
2025-06-19 15.71 15.71 14.94 15.01 2.5M
2025-06-18 16.00 16.08 15.33 15.77 2.9M
2025-06-17 16.44 16.44 15.67 16.00 4.6M
2025-06-16 15.48 16.92 15.47 16.62 6.7M
2025-06-13 15.32 15.53 15.10 15.46 0.7M
2025-06-12 15.45 15.60 15.33 15.50 0.5M
2025-06-11 15.30 15.65 15.29 15.48 0.7M
2025-06-10 15.64 15.87 15.16 15.30 1.0M
2025-06-09 15.33 15.63 15.29 15.56 1.0M
2025-06-06 15.30 15.36 15.10 15.35 0.8M
2025-06-05 15.25 15.33 15.13 15.27 0.7M
2025-06-04 14.98 15.30 14.73 15.27 0.9M
2025-06-03 14.82 15.06 14.72 14.93 0.6M
2025-05-30 15.05 15.14 14.81 14.86 0.7M
2025-05-29 14.99 15.15 14.92 15.13 0.7M
2025-05-28 15.22 15.34 14.87 14.92 1.0M
2025-05-27 15.20 15.38 15.08 15.21 1.0M
2025-05-26 15.24 15.49 15.03 15.26 1.4M
2025-05-23 15.13 16.15 15.01 15.30 2.6M
2025-05-22 15.30 15.57 15.09 15.14 0.7M
2025-05-21 15.54 15.57 15.25 15.39 0.8M
2025-05-20 15.40 15.59 15.25 15.55 0.7M
2025-05-19 15.33 15.55 15.12 15.41 0.6M
2025-05-16 15.24 15.49 15.24 15.31 0.6M
2025-05-15 15.46 15.46 15.15 15.38 0.6M
2025-05-14 15.38 15.60 15.00 15.26 0.9M
2025-05-13 15.66 15.85 15.37 15.44 0.9M
2025-05-12 15.29 15.68 15.24 15.54 1.5M
2025-05-09 15.09 15.27 15.00 15.20 1.0M
2025-05-08 15.02 15.12 14.78 15.10 0.8M
2025-05-07 14.91 15.11 14.73 14.89 0.8M
2025-05-06 14.70 14.90 14.66 14.79 1.0M
2025-04-30 14.55 14.85 14.55 14.70 0.8M
2025-04-29 14.32 14.68 14.12 14.50 1.1M
2025-04-28 14.59 14.76 14.08 14.33 2.7M
2025-04-25 15.53 15.57 15.30 15.37 1.3M
2025-04-24 15.50 15.88 15.40 15.41 1.8M
2025-04-23 15.65 16.11 15.43 15.72 2.3M
2025-04-22 16.27 16.27 15.55 15.57 2.6M
2025-04-21 15.10 17.41 15.10 15.95 3.0M
2025-04-18 14.89 15.15 14.66 14.90 0.8M
2025-04-17 14.91 15.15 14.71 14.93 0.9M
2025-04-16 14.80 15.13 14.69 14.82 0.9M
2025-04-15 14.90 14.97 14.64 14.89 0.6M
2025-04-14 14.73 15.00 14.73 14.83 0.7M
2025-04-11 14.63 14.85 14.60 14.60 0.7M
2025-04-10 14.96 15.18 14.63 14.70 1.2M
2025-04-09 14.14 14.54 13.43 14.43 1.1M
2025-04-08 14.01 14.60 13.85 14.28 1.2M
2025-04-07 15.50 15.50 13.23 13.76 2.2M
2025-04-03 16.10 16.32 16.06 16.21 0.9M
2025-04-02 16.25 16.55 16.18 16.33 1.0M
2025-04-01 16.28 16.33 16.18 16.24 0.7M
2025-03-31 16.17 16.22 15.96 16.20 0.8M
2025-03-28 16.39 16.40 16.10 16.25 0.9M
2025-03-27 16.46 16.46 16.07 16.32 0.9M
2025-03-26 16.25 16.52 16.18 16.46 0.9M
2025-03-25 16.17 16.30 16.13 16.20 1.2M
2025-03-24 16.45 16.58 15.90 16.20 1.4M
2025-03-21 16.74 16.83 16.50 16.50 1.3M
2025-03-20 16.94 16.94 16.72 16.74 1.4M
2025-03-19 17.06 17.15 16.84 16.97 1.6M
2025-03-18 16.98 17.15 16.96 17.11 1.2M
2025-03-17 17.09 17.16 16.92 17.03 1.1M
2025-03-14 16.60 17.10 16.60 17.08 1.4M
2025-03-13 16.95 16.96 16.45 16.70 1.7M
2025-03-12 17.04 17.12 16.91 16.94 1.3M
2025-03-11 17.00 17.07 16.78 17.05 1.3M
2025-03-10 17.10 17.17 16.87 17.17 1.8M
2025-03-07 17.04 17.50 17.02 17.10 2.7M
2025-03-06 16.71 17.11 16.66 17.11 2.5M
2025-03-05 16.92 16.96 16.40 16.72 2.7M
2025-03-04 17.00 17.00 16.68 16.94 2.4M
2025-03-03 17.84 17.85 16.81 16.99 5.2M
2025-02-28 19.10 19.10 17.55 17.63 6.1M
2025-02-27 18.00 20.20 18.00 19.39 10.6M
2025-02-26 18.01 18.28 17.37 17.75 5.1M
2025-02-25 16.60 17.88 16.55 17.88 5.6M
2025-02-24 16.87 17.15 16.50 16.68 1.9M
2025-02-21 17.09 17.30 16.73 16.91 2.6M
2025-02-20 16.90 17.50 16.75 17.22 4.5M
2025-02-19 16.55 16.95 16.47 16.94 1.7M
2025-02-18 16.78 16.81 16.42 16.62 1.3M
2025-02-17 16.86 17.08 16.44 16.90 2.3M
2025-02-14 17.36 17.45 16.80 17.03 3.5M
2025-02-13 16.10 17.82 15.98 17.49 4.2M
2025-02-12 16.21 16.32 15.99 16.13 1.1M
2025-02-11 16.47 16.54 16.10 16.19 1.0M
2025-02-10 16.60 16.78 16.32 16.45 1.1M
2025-02-07 16.14 16.45 16.06 16.26 1.0M
2025-02-06 15.97 16.19 15.82 16.14 0.6M
2025-02-05 16.25 16.37 15.80 15.93 0.9M
2025-01-27 15.99 16.35 15.92 16.06 0.8M
2025-01-24 15.78 15.88 15.48 15.84 0.8M
2025-01-23 15.94 16.25 15.75 15.79 0.7M
2025-01-22 16.04 16.04 15.79 15.85 0.5M
2025-01-21 16.10 16.21 15.83 16.13 0.6M
2025-01-20 16.00 16.27 15.64 16.08 0.8M
2025-01-17 15.73 15.95 15.57 15.85 0.6M
2025-01-16 15.86 16.22 15.60 15.73 0.9M
2025-01-15 16.03 16.15 15.71 15.79 0.7M
2025-01-14 15.73 16.12 15.60 16.08 0.8M
2025-01-13 15.50 15.64 15.03 15.50 1.0M
2025-01-10 16.25 16.33 15.51 15.53 1.2M
2025-01-09 16.05 16.82 15.97 16.30 1.5M
2025-01-08 16.21 16.54 15.61 15.95 1.1M
2025-01-07 16.20 16.60 15.81 16.54 1.0M
2025-01-06 16.21 16.58 15.30 16.20 2.0M
2025-01-03 17.60 17.60 16.36 16.50 2.4M
2025-01-02 16.60 17.97 16.50 17.60 3.5M