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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.72 17.07 16.71 16.98 0.8M
2023-12-28 16.65 16.94 16.60 16.71 1.1M
2023-12-27 16.70 16.88 16.60 16.65 0.6M
2023-12-26 17.00 17.14 16.67 16.69 0.9M
2023-12-25 17.25 17.34 16.90 17.15 1.0M
2023-12-22 17.67 17.77 17.25 17.35 2.7M
2023-12-21 17.72 18.53 17.60 18.52 3.1M
2023-12-20 18.43 18.43 17.74 17.78 2.6M
2023-12-19 18.25 18.49 18.17 18.43 0.4M
2023-12-18 18.43 18.51 18.21 18.26 0.8M
2023-12-15 18.60 18.71 18.26 18.43 0.7M
2023-12-14 18.80 18.81 18.49 18.57 0.8M
2023-12-13 18.80 18.99 18.46 18.54 0.9M
2023-12-12 18.60 19.15 18.60 18.78 1.3M
2023-12-11 18.40 18.53 18.07 18.45 0.9M
2023-12-08 18.79 18.79 18.27 18.27 1.0M
2023-12-07 18.98 18.98 18.46 18.62 0.8M
2023-12-06 18.85 19.00 18.69 18.76 0.8M
2023-12-05 18.87 18.98 18.62 18.86 1.0M
2023-12-04 18.89 18.93 18.66 18.87 0.9M
2023-12-01 18.75 19.07 18.68 18.88 1.0M
2023-11-30 18.61 18.88 18.56 18.87 1.3M
2023-11-29 19.00 19.00 18.51 18.69 1.2M
2023-11-28 18.13 18.76 18.11 18.69 2.0M
2023-11-27 18.39 18.57 17.88 18.25 2.2M
2023-11-24 18.81 19.08 18.41 18.45 3.1M
2023-11-23 17.99 20.20 17.87 19.08 6.2M
2023-11-22 18.32 18.33 17.81 17.90 1.5M
2023-11-21 17.92 18.20 17.84 17.86 1.3M
2023-11-20 18.15 18.15 17.75 17.93 1.1M
2023-11-17 18.27 18.35 17.96 18.06 1.7M
2023-11-16 18.42 18.81 18.29 18.46 2.5M
2023-11-15 17.89 18.91 17.88 18.72 3.7M
2023-11-14 18.32 18.32 17.60 17.87 3.2M
2023-11-13 17.68 18.55 17.30 18.40 3.8M
2023-11-10 17.17 17.38 17.05 17.27 0.5M
2023-11-09 17.34 17.37 17.16 17.24 0.4M
2023-11-08 17.47 17.62 17.11 17.19 0.7M
2023-11-07 17.27 17.54 17.06 17.35 0.7M
2023-11-06 17.14 17.49 17.14 17.27 0.6M
2023-11-03 17.26 17.55 17.06 17.14 0.8M
2023-11-02 17.55 17.83 17.20 17.22 0.8M
2023-11-01 17.45 17.63 17.35 17.52 0.4M
2023-10-31 17.54 17.67 17.41 17.52 0.6M
2023-10-30 17.55 17.79 17.10 17.59 1.7M
2023-10-27 16.55 18.05 16.49 17.67 3.2M
2023-10-26 16.16 16.51 16.00 16.49 0.8M
2023-10-25 16.26 16.35 16.04 16.15 0.6M
2023-10-24 15.77 16.15 15.65 16.10 1.1M
2023-10-23 16.11 16.18 15.60 15.65 1.1M
2023-10-20 16.32 16.55 16.10 16.19 0.5M
2023-10-19 16.39 16.67 16.12 16.32 0.6M
2023-10-18 16.82 16.82 16.36 16.39 0.4M
2023-10-17 16.61 16.82 16.50 16.75 0.4M
2023-10-16 16.73 16.91 16.56 16.67 0.6M
2023-10-13 17.00 17.00 16.60 16.66 0.8M
2023-10-12 17.04 17.12 16.66 17.03 0.7M
2023-10-11 16.86 17.12 16.10 16.96 0.9M
2023-10-10 17.04 17.13 16.72 16.79 0.7M
2023-10-09 17.18 17.32 16.96 17.05 0.9M
2023-09-28 17.10 17.35 17.08 17.28 0.4M
2023-09-27 17.08 17.25 16.85 17.11 0.5M
2023-09-26 17.20 17.20 16.95 17.01 0.4M
2023-09-25 17.35 17.39 17.00 17.20 0.6M
2023-09-22 17.33 17.46 17.09 17.32 0.6M
2023-09-21 17.30 17.60 17.18 17.26 0.7M
2023-09-20 17.38 17.90 17.26 17.30 1.1M
2023-09-19 17.78 17.78 17.25 17.31 0.7M
2023-09-18 17.27 17.85 17.06 17.71 1.0M
2023-09-15 17.43 17.59 17.03 17.15 0.6M
2023-09-14 17.81 18.24 17.23 17.35 1.0M
2023-09-13 18.05 18.06 17.63 17.74 0.6M
2023-09-12 18.15 18.22 17.87 17.97 0.6M
2023-09-11 18.25 18.39 18.02 18.08 0.8M
2023-09-08 18.50 18.53 18.10 18.18 0.8M
2023-09-07 18.71 18.77 18.40 18.46 0.8M
2023-09-06 18.63 18.75 18.55 18.64 0.9M
2023-09-05 18.68 18.75 18.48 18.63 1.1M
2023-09-04 18.01 18.72 18.01 18.68 1.1M
2023-09-01 18.24 18.40 18.03 18.36 0.9M
2023-08-31 17.93 18.24 17.75 18.17 1.1M
2023-08-30 17.51 17.90 17.51 17.86 1.0M
2023-08-29 16.43 17.49 16.38 17.41 1.5M
2023-08-28 16.80 17.09 16.60 16.67 1.3M
2023-08-25 16.51 16.62 16.11 16.16 0.8M
2023-08-24 16.91 17.18 16.24 16.47 0.9M
2023-08-23 16.86 16.92 16.54 16.63 0.5M
2023-08-22 17.23 17.34 16.56 16.78 1.1M
2023-08-21 17.33 17.58 17.21 17.22 0.5M
2023-08-18 17.38 17.58 17.24 17.24 0.6M
2023-08-17 17.02 17.33 16.81 17.31 0.6M
2023-08-16 17.14 17.40 17.00 17.01 0.6M
2023-08-15 17.19 17.74 17.06 17.15 0.8M
2023-08-14 17.27 17.44 16.85 17.10 0.9M
2023-08-11 17.21 17.42 17.15 17.35 0.8M
2023-08-10 17.36 17.36 17.03 17.23 0.4M
2023-08-09 17.16 17.31 17.00 17.15 0.4M
2023-08-08 17.35 17.35 16.98 17.16 0.7M
2023-08-07 17.69 17.90 17.06 17.16 0.9M
2023-08-04 18.37 18.43 17.64 17.65 1.0M
2023-08-03 18.06 18.20 17.94 18.01 0.5M
2023-08-02 17.99 18.40 17.91 18.08 0.6M
2023-08-01 18.23 18.41 18.00 18.05 1.0M
2023-07-31 18.91 18.98 18.22 18.29 1.7M
2023-07-28 18.40 19.24 18.38 19.00 1.3M
2023-07-27 18.70 18.93 18.40 18.47 0.7M
2023-07-26 18.69 19.07 18.63 18.73 1.2M
2023-07-25 18.10 18.72 18.10 18.66 1.3M
2023-07-24 17.90 18.25 17.88 17.90 0.4M
2023-07-21 17.99 18.28 17.91 18.08 0.7M
2023-07-20 18.31 18.32 17.92 17.99 0.4M
2023-07-19 18.11 18.49 18.11 18.21 0.4M
2023-07-18 18.15 18.30 17.85 18.20 0.5M
2023-07-17 18.24 18.24 17.80 18.14 0.8M
2023-07-14 18.41 18.41 18.13 18.20 0.7M
2023-07-13 18.21 18.59 18.20 18.44 1.0M
2023-07-12 18.40 18.40 18.05 18.23 0.8M
2023-07-11 17.88 18.33 17.63 18.21 1.2M
2023-07-10 17.21 17.79 17.21 17.74 1.0M
2023-07-07 17.40 17.56 17.22 17.30 0.3M
2023-07-06 17.55 17.59 17.31 17.40 0.6M
2023-07-05 17.54 17.70 17.39 17.43 0.4M
2023-07-04 17.47 17.68 17.41 17.53 0.6M
2023-07-03 17.68 17.70 17.48 17.52 0.7M
2023-06-30 17.25 17.59 17.11 17.53 0.6M
2023-06-29 17.06 17.39 17.05 17.25 0.6M
2023-06-28 16.90 17.05 16.44 17.00 0.5M
2023-06-27 16.51 16.93 16.41 16.85 0.6M
2023-06-26 16.60 16.86 16.27 16.51 0.6M
2023-06-21 16.84 16.92 16.60 16.60 0.5M
2023-06-20 16.96 17.04 16.73 16.85 0.6M
2023-06-19 17.34 17.34 16.83 16.91 0.9M
2023-06-16 17.29 17.47 17.13 17.18 0.5M
2023-06-15 17.38 17.73 17.13 17.29 0.7M
2023-06-14 17.15 17.36 16.90 17.35 0.7M
2023-06-13 17.13 17.46 16.99 17.04 0.7M
2023-06-12 17.05 17.48 16.78 17.26 0.7M
2023-06-09 17.47 17.61 17.09 17.10 0.9M
2023-06-08 17.51 17.67 17.39 17.45 0.6M
2023-06-07 17.89 18.25 17.58 17.61 0.6M
2023-06-06 18.41 18.61 17.82 17.82 1.2M
2023-06-05 18.61 18.62 18.31 18.53 0.7M
2023-06-02 18.68 18.74 18.32 18.56 0.9M
2023-06-01 18.40 18.66 18.14 18.42 0.5M
2023-05-31 18.25 18.65 18.25 18.41 0.5M
2023-05-30 18.51 18.70 18.13 18.36 0.9M
2023-05-29 18.83 18.88 18.52 18.58 0.4M
2023-05-26 18.49 18.88 18.21 18.85 0.8M
2023-05-25 18.51 18.69 18.08 18.36 0.6M
2023-05-24 18.59 18.96 18.43 18.52 0.5M
2023-05-23 18.65 19.34 18.30 18.73 1.5M
2023-05-22 18.29 18.76 18.16 18.60 0.7M
2023-05-19 18.20 18.48 18.08 18.27 0.5M
2023-05-18 18.30 18.57 18.15 18.20 0.6M
2023-05-17 18.02 18.38 18.02 18.30 0.6M
2023-05-16 18.24 18.28 17.88 18.02 0.6M
2023-05-15 17.95 18.32 17.82 18.28 0.6M
2023-05-12 18.18 18.33 17.95 18.00 0.5M
2023-05-11 17.84 18.36 17.71 18.22 1.0M
2023-05-10 17.56 18.02 17.30 17.82 0.7M
2023-05-09 17.76 18.33 17.56 17.61 1.1M
2023-05-08 18.05 18.25 17.50 17.67 0.9M
2023-05-05 17.97 18.16 17.33 17.99 1.3M
2023-05-04 17.90 18.33 17.82 18.00 1.1M
2023-04-28 18.20 18.56 18.01 18.10 1.7M
2023-04-27 18.45 19.15 18.20 19.00 1.5M
2023-04-26 18.71 18.74 18.07 18.38 1.0M
2023-04-25 19.08 19.34 18.37 18.83 1.2M
2023-04-24 19.38 19.44 19.04 19.13 1.1M
2023-04-21 19.78 19.86 19.25 19.34 0.9M
2023-04-20 19.74 19.91 19.63 19.78 0.8M
2023-04-19 20.04 20.13 19.75 19.77 1.1M
2023-04-18 20.36 20.36 19.67 20.10 1.5M
2023-04-17 20.06 20.40 20.01 20.36 0.9M
2023-04-14 20.06 20.33 19.98 20.05 0.8M
2023-04-13 20.44 20.54 20.13 20.17 0.9M
2023-04-12 20.36 20.58 20.16 20.44 0.9M
2023-04-11 21.00 21.11 20.22 20.36 1.9M
2023-04-10 20.67 21.41 20.63 20.98 1.9M
2023-04-07 20.16 20.74 20.14 20.67 1.2M
2023-04-06 20.24 20.38 20.04 20.27 0.8M
2023-04-04 20.57 20.73 20.13 20.24 1.5M
2023-04-03 20.51 20.61 20.44 20.56 0.9M
2023-03-31 20.55 20.69 20.43 20.50 1.4M
2023-03-30 20.81 20.81 20.31 20.49 1.7M
2023-03-29 20.43 20.91 20.19 20.81 2.1M
2023-03-28 20.92 20.99 20.25 20.29 2.9M
2023-03-27 21.51 21.52 20.76 20.84 2.2M
2023-03-24 21.94 22.16 21.33 21.53 2.0M
2023-03-23 23.06 23.06 21.38 21.79 3.9M
2023-03-22 23.00 23.50 22.89 23.04 1.9M
2023-03-21 22.13 22.91 21.82 22.91 1.7M
2023-03-20 21.57 22.08 21.40 21.98 1.3M
2023-03-17 21.64 21.75 21.28 21.52 0.9M
2023-03-16 21.99 22.03 21.43 21.44 1.1M
2023-03-15 22.11 22.28 21.89 21.99 1.2M
2023-03-14 22.36 22.36 21.69 22.12 1.5M
2023-03-13 22.29 22.42 21.88 22.18 1.1M
2023-03-10 22.30 22.59 22.09 22.43 1.4M
2023-03-09 22.85 22.85 22.29 22.43 1.0M
2023-03-08 22.64 22.91 22.36 22.63 1.4M
2023-03-07 23.08 23.09 22.63 22.74 1.2M
2023-03-06 23.10 23.29 22.90 22.99 1.4M
2023-03-03 23.26 23.63 22.99 23.16 1.2M
2023-03-02 23.56 23.77 23.20 23.32 1.2M
2023-03-01 23.71 23.99 23.46 23.65 1.2M
2023-02-28 23.79 24.06 23.59 23.71 1.2M
2023-02-27 24.24 24.42 23.63 23.79 1.5M
2023-02-24 24.15 24.52 23.97 24.24 1.6M
2023-02-23 23.60 24.44 23.60 24.21 1.9M
2023-02-22 23.29 24.04 23.19 23.88 1.7M
2023-02-21 23.63 23.83 23.06 23.29 1.5M
2023-02-20 23.11 23.50 22.88 23.36 1.4M
2023-02-17 23.26 23.68 23.11 23.12 1.0M
2023-02-16 24.22 24.24 23.31 23.36 1.2M
2023-02-15 24.41 24.51 23.94 24.11 1.4M
2023-02-14 24.25 24.72 24.08 24.32 1.3M
2023-02-13 24.49 24.81 23.83 24.24 2.4M
2023-02-10 23.44 24.49 23.14 24.17 3.1M
2023-02-09 22.21 23.42 22.19 23.09 1.8M
2023-02-08 22.51 22.62 22.15 22.27 1.1M
2023-02-07 22.38 22.56 22.28 22.44 0.8M
2023-02-06 22.54 22.88 22.38 22.38 0.9M
2023-02-03 22.87 22.87 22.38 22.69 1.2M
2023-02-02 23.01 23.30 22.59 22.87 1.6M
2023-02-01 23.73 23.75 22.97 23.13 2.0M
2023-01-31 23.19 23.75 23.00 23.75 1.5M
2023-01-30 22.87 23.69 22.87 23.28 1.5M
2023-01-20 22.69 22.87 22.46 22.79 0.8M
2023-01-19 22.89 23.06 22.64 22.69 1.2M
2023-01-18 23.00 23.43 22.69 22.75 1.7M
2023-01-17 22.95 23.06 22.54 22.83 1.2M
2023-01-16 22.89 23.03 22.51 22.73 1.8M
2023-01-13 22.99 23.25 22.75 22.88 1.3M
2023-01-12 22.50 23.25 22.50 23.16 2.0M
2023-01-11 23.13 23.13 22.50 22.59 1.2M
2023-01-10 22.66 23.06 22.36 22.93 1.6M
2023-01-09 22.49 22.75 22.39 22.63 1.5M
2023-01-06 22.06 22.88 22.05 22.41 1.7M
2023-01-05 21.50 22.29 21.33 22.27 2.1M
2023-01-04 21.61 21.84 21.31 21.72 1.2M
2023-01-03 20.14 21.73 20.13 21.53 2.1M