Pingtan Develop A

000592
🏛️ china →
3.49
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
2021-12-31 3.08 3.19 3.04 3.16 79.1M
2021-12-30 3.09 3.12 3.05 3.06 38.2M
2021-12-29 3.03 3.18 2.99 3.09 62.0M
2021-12-28 3.05 3.08 3.03 3.04 27.9M
2021-12-27 3.05 3.09 3.03 3.06 33.2M
2021-12-24 3.09 3.10 3.01 3.04 49.3M
2021-12-23 3.08 3.17 3.06 3.10 51.1M
2021-12-22 3.20 3.22 3.08 3.09 101.4M
2021-12-21 3.11 3.30 3.09 3.25 116.3M
2021-12-20 3.09 3.16 3.08 3.11 56.6M
2021-12-17 3.10 3.15 3.07 3.10 68.2M
2021-12-16 3.02 3.20 3.02 3.13 120.1M
2021-12-15 2.96 3.09 2.94 3.01 72.0M
2021-12-14 2.94 2.98 2.93 2.96 27.6M
2021-12-13 2.96 2.99 2.94 2.96 30.3M
2021-12-10 3.00 3.01 2.95 2.96 35.8M
2021-12-09 3.00 3.04 2.98 3.01 33.5M
2021-12-08 3.02 3.02 2.98 3.01 35.4M
2021-12-07 2.98 3.04 2.92 3.03 62.4M
2021-12-06 2.99 3.02 2.94 2.96 39.7M
2021-12-03 3.00 3.02 2.96 2.99 41.7M
2021-12-02 3.03 3.07 2.96 2.97 60.8M
2021-12-01 2.92 3.03 2.90 3.01 76.4M
2021-11-30 2.88 2.95 2.87 2.91 26.0M
2021-11-29 2.86 2.91 2.84 2.89 27.6M
2021-11-26 2.91 2.94 2.88 2.89 37.1M
2021-11-25 2.91 2.97 2.88 2.93 58.6M
2021-11-24 2.82 3.05 2.79 2.94 99.7M
2021-11-23 2.85 2.85 2.82 2.82 16.8M
2021-11-22 2.82 2.86 2.80 2.85 21.0M
2021-11-19 2.81 2.84 2.78 2.83 30.1M
2021-11-18 2.88 2.90 2.82 2.83 32.2M
2021-11-17 2.88 2.91 2.86 2.91 21.7M
2021-11-16 2.90 2.94 2.88 2.89 29.9M
2021-11-15 2.87 2.92 2.86 2.91 29.9M
2021-11-12 2.89 2.91 2.87 2.88 23.9M
2021-11-11 2.91 2.94 2.88 2.91 25.6M
2021-11-10 2.86 2.93 2.85 2.92 21.1M
2021-11-09 2.88 2.92 2.86 2.89 21.8M
2021-11-08 2.85 2.89 2.83 2.88 23.7M
2021-11-05 2.92 2.94 2.85 2.86 30.3M
2021-11-04 2.97 2.97 2.88 2.92 41.8M
2021-11-03 2.86 3.04 2.83 2.96 83.3M
2021-11-02 2.83 3.11 2.78 3.02 128.9M
2021-11-01 2.75 2.90 2.75 2.83 28.8M
2021-10-29 2.69 2.74 2.68 2.74 14.6M
2021-10-28 2.73 2.73 2.69 2.69 16.5M
2021-10-27 2.80 2.80 2.71 2.73 25.1M
2021-10-26 2.82 2.84 2.79 2.80 16.8M
2021-10-25 2.82 2.84 2.81 2.82 13.7M
2021-10-22 2.84 2.87 2.81 2.81 16.5M
2021-10-21 2.84 2.87 2.83 2.84 14.7M
2021-10-20 2.89 2.89 2.84 2.85 19.4M
2021-10-19 2.86 2.91 2.85 2.89 20.0M
2021-10-18 2.90 2.90 2.83 2.87 25.5M
2021-10-15 2.95 2.96 2.85 2.90 39.1M
2021-10-14 2.95 2.98 2.92 2.96 19.3M
2021-10-13 3.02 3.02 2.92 2.95 28.5M
2021-10-12 3.02 3.05 2.98 3.00 33.6M
2021-10-11 3.01 3.05 2.99 3.04 33.4M
2021-10-08 2.94 3.05 2.94 3.01 38.1M
2021-09-30 2.91 2.95 2.90 2.93 20.8M
2021-09-29 2.99 3.00 2.90 2.90 40.7M
2021-09-28 3.01 3.05 2.96 3.03 49.7M
2021-09-27 3.15 3.20 2.97 3.05 79.4M
2021-09-24 3.25 3.25 3.12 3.14 99.6M
2021-09-23 3.09 3.30 3.08 3.28 161.9M
2021-09-22 3.07 3.08 3.02 3.06 45.0M
2021-09-17 3.14 3.19 3.07 3.12 69.7M
2021-09-16 3.10 3.22 3.08 3.13 116.9M
2021-09-15 3.00 3.11 2.97 3.08 62.3M
2021-09-14 3.12 3.13 3.00 3.01 56.5M
2021-09-13 3.05 3.14 3.04 3.10 63.7M
2021-09-10 3.12 3.13 3.03 3.03 64.8M
2021-09-09 3.12 3.18 3.09 3.13 70.1M
2021-09-08 3.04 3.14 3.02 3.13 98.8M
2021-09-07 3.03 3.06 2.99 3.05 47.4M
2021-09-06 3.05 3.06 3.00 3.03 42.2M
2021-09-03 3.05 3.08 3.02 3.05 51.5M
2021-09-02 3.02 3.09 2.99 3.08 60.7M
2021-09-01 3.08 3.08 2.97 3.03 59.4M
2021-08-31 3.13 3.13 3.01 3.06 70.8M
2021-08-30 2.97 3.13 2.96 3.12 102.5M
2021-08-27 2.97 3.00 2.94 2.99 50.3M
2021-08-26 2.89 3.00 2.87 2.98 79.9M
2021-08-25 2.89 2.94 2.87 2.90 35.6M
2021-08-24 2.90 2.95 2.85 2.92 56.2M
2021-08-23 2.84 2.91 2.83 2.89 45.0M
2021-08-20 2.82 2.92 2.81 2.86 57.0M
2021-08-19 2.84 2.85 2.79 2.81 31.0M
2021-08-18 2.82 2.87 2.82 2.85 54.7M
2021-08-17 2.79 3.00 2.73 2.89 99.2M
2021-08-16 2.80 2.82 2.79 2.80 27.1M
2021-08-13 2.81 2.82 2.78 2.81 32.9M
2021-08-12 2.80 2.85 2.78 2.82 40.4M
2021-08-11 2.80 2.83 2.78 2.80 29.0M
2021-08-10 2.77 2.86 2.75 2.82 36.4M
2021-08-09 2.76 2.82 2.75 2.80 26.4M
2021-08-06 2.75 2.78 2.72 2.76 24.9M
2021-08-05 2.86 2.86 2.76 2.77 34.4M
2021-08-04 2.87 2.87 2.82 2.85 34.3M
2021-08-03 2.86 2.90 2.84 2.87 27.3M
2021-08-02 2.76 2.87 2.74 2.86 35.8M
2021-07-30 2.77 2.79 2.75 2.78 24.3M
2021-07-29 2.75 2.81 2.75 2.77 28.7M
2021-07-28 2.85 2.87 2.69 2.74 44.9M
2021-07-27 2.96 2.99 2.88 2.88 43.8M
2021-07-26 3.00 3.05 2.95 2.98 37.1M
2021-07-23 3.07 3.08 2.99 3.00 49.4M
2021-07-22 3.04 3.11 3.02 3.06 42.3M
2021-07-21 3.06 3.10 3.04 3.05 34.7M
2021-07-20 3.03 3.09 3.01 3.06 28.4M
2021-07-19 3.14 3.14 3.03 3.06 56.5M
2021-07-16 3.19 3.23 3.16 3.17 40.8M
2021-07-15 3.24 3.24 3.13 3.17 50.1M
2021-07-14 3.24 3.32 3.20 3.23 78.0M
2021-07-13 3.14 3.28 3.10 3.25 92.3M
2021-07-12 3.21 3.24 3.13 3.15 43.2M
2021-07-09 3.11 3.22 3.09 3.19 47.6M
2021-07-08 3.11 3.24 3.07 3.16 59.0M
2021-07-07 3.05 3.32 2.99 3.19 92.5M
2021-07-06 2.98 3.07 2.97 3.07 40.1M
2021-07-05 2.97 3.03 2.96 3.00 27.0M
2021-07-02 3.03 3.07 2.95 2.96 40.6M
2021-07-01 3.07 3.10 3.04 3.05 33.3M
2021-06-30 3.10 3.11 3.03 3.07 43.1M
2021-06-29 3.22 3.24 3.10 3.11 39.4M
2021-06-28 3.21 3.22 3.15 3.18 39.7M
2021-06-25 3.16 3.25 3.14 3.22 50.0M
2021-06-24 3.30 3.30 3.15 3.16 67.9M
2021-06-23 3.30 3.42 3.26 3.29 94.6M
2021-06-22 3.19 3.35 3.16 3.33 103.4M
2021-06-21 3.18 3.24 3.16 3.20 57.1M
2021-06-18 3.11 3.29 3.08 3.22 78.8M
2021-06-17 3.07 3.18 3.04 3.14 62.2M
2021-06-16 3.15 3.16 3.06 3.07 56.0M
2021-06-15 3.21 3.23 3.13 3.15 56.7M
2021-06-11 3.29 3.32 3.17 3.19 85.4M
2021-06-10 3.34 3.35 3.27 3.29 75.3M
2021-06-09 3.35 3.39 3.32 3.32 79.6M
2021-06-08 3.45 3.54 3.39 3.41 103.6M
2021-06-07 3.42 3.52 3.33 3.49 123.2M
2021-06-04 3.53 3.55 3.45 3.46 100.8M
2021-06-03 3.56 3.65 3.46 3.59 134.7M
2021-06-02 3.66 3.72 3.50 3.53 185.6M
2021-06-01 4.01 4.06 3.68 3.76 227.6M
2021-05-31 3.81 4.15 3.81 3.95 289.0M
2021-05-28 3.65 4.02 3.63 3.85 323.6M
2021-05-27 3.64 3.85 3.59 3.67 204.0M
2021-05-26 3.71 3.94 3.63 3.71 283.6M
2021-05-25 3.86 3.86 3.60 3.71 342.3M
2021-05-24 3.80 3.96 3.72 3.96 336.2M
2021-05-21 3.20 3.60 3.20 3.60 229.6M
2021-05-20 3.16 3.40 3.10 3.27 189.8M
2021-05-19 3.18 3.25 3.13 3.20 122.3M
2021-05-18 3.25 3.31 3.18 3.26 171.4M
2021-05-17 3.05 3.42 2.92 3.28 296.3M
2021-05-14 3.06 3.29 3.04 3.11 141.5M
2021-05-13 3.11 3.14 3.02 3.06 106.1M
2021-05-12 3.00 3.22 2.94 3.17 161.9M
2021-05-11 3.05 3.09 2.92 3.05 115.4M
2021-05-10 3.11 3.15 3.03 3.08 119.8M
2021-05-07 3.08 3.19 3.02 3.02 179.3M
2021-05-06 2.87 3.19 2.85 3.10 236.7M
2021-04-30 2.80 2.96 2.78 2.90 106.2M
2021-04-29 2.74 2.98 2.71 2.83 85.9M
2021-04-28 2.70 2.79 2.67 2.76 35.7M
2021-04-27 2.74 2.76 2.68 2.72 29.0M
2021-04-26 2.77 2.82 2.72 2.73 40.1M
2021-04-23 2.87 2.89 2.77 2.80 60.4M
2021-04-22 2.83 2.95 2.79 2.90 101.5M
2021-04-21 2.72 2.89 2.70 2.82 81.7M
2021-04-20 2.78 2.81 2.75 2.76 40.8M
2021-04-19 2.80 2.83 2.77 2.78 42.2M
2021-04-16 2.72 2.85 2.71 2.79 62.5M
2021-04-15 2.78 2.79 2.69 2.73 47.8M
2021-04-14 2.66 2.86 2.62 2.78 74.4M
2021-04-13 2.72 2.74 2.63 2.65 48.0M
2021-04-12 2.74 2.81 2.72 2.75 36.7M
2021-04-09 2.76 2.81 2.74 2.76 31.7M
2021-04-08 2.82 2.83 2.75 2.76 44.4M
2021-04-07 2.75 2.88 2.71 2.84 64.8M
2021-04-06 2.77 2.81 2.73 2.76 42.5M
2021-04-02 2.78 2.82 2.71 2.73 62.4M
2021-04-01 2.82 2.88 2.77 2.84 58.3M
2021-03-31 2.80 2.92 2.76 2.83 66.9M
2021-03-30 2.99 3.00 2.76 2.83 141.6M
2021-03-29 3.10 3.17 3.04 3.05 116.0M
2021-03-26 3.08 3.35 3.03 3.16 207.5M
2021-03-25 3.05 3.37 2.96 3.23 245.2M
2021-03-24 3.00 3.18 2.97 3.06 120.2M
2021-03-23 3.08 3.25 2.94 3.14 185.7M
2021-03-22 2.90 3.14 2.90 3.05 144.4M
2021-03-19 2.99 3.07 2.90 2.90 123.2M
2021-03-18 3.27 3.27 2.99 3.07 208.6M
2021-03-17 3.03 3.11 3.03 3.11 58.1M
2021-03-16 2.80 2.88 2.77 2.83 71.3M
2021-03-15 2.82 2.91 2.76 2.85 94.1M
2021-03-12 2.88 2.98 2.75 2.84 138.3M
2021-03-11 2.58 2.85 2.57 2.85 72.9M
2021-03-10 2.65 2.69 2.52 2.59 54.1M
2021-03-09 2.77 2.78 2.59 2.62 86.1M
2021-03-08 2.67 2.90 2.67 2.82 128.0M
2021-03-05 2.78 3.00 2.75 2.76 184.7M
2021-03-04 2.51 2.76 2.49 2.76 55.2M
2021-03-03 2.47 2.57 2.45 2.51 53.5M
2021-03-02 2.41 2.58 2.39 2.48 75.9M
2021-03-01 2.38 2.43 2.37 2.40 24.9M
2021-02-26 2.34 2.38 2.34 2.38 18.7M
2021-02-25 2.42 2.43 2.36 2.37 20.3M
2021-02-24 2.41 2.44 2.35 2.39 29.5M
2021-02-23 2.43 2.53 2.40 2.41 34.8M
2021-02-22 2.45 2.57 2.44 2.48 61.6M
2021-02-19 2.28 2.42 2.28 2.41 46.4M
2021-02-18 2.22 2.30 2.21 2.28 31.3M
2021-02-10 2.17 2.20 2.15 2.19 17.2M
2021-02-09 2.17 2.19 2.14 2.17 19.6M
2021-02-08 2.16 2.21 2.13 2.16 19.0M
2021-02-05 2.20 2.23 2.14 2.17 24.9M
2021-02-04 2.16 2.24 2.11 2.20 35.1M
2021-02-03 2.18 2.20 2.14 2.15 19.7M
2021-02-02 2.24 2.25 2.16 2.18 27.7M
2021-02-01 2.20 2.25 2.13 2.24 43.3M
2021-01-29 2.40 2.41 2.29 2.31 25.8M
2021-01-28 2.39 2.43 2.37 2.39 16.4M
2021-01-27 2.39 2.43 2.38 2.41 13.9M
2021-01-26 2.44 2.47 2.40 2.41 21.5M
2021-01-25 2.50 2.51 2.43 2.45 27.3M
2021-01-22 2.56 2.59 2.50 2.50 22.7M
2021-01-21 2.56 2.60 2.54 2.57 18.1M
2021-01-20 2.61 2.61 2.56 2.56 20.9M
2021-01-19 2.56 2.65 2.54 2.62 32.2M
2021-01-18 2.54 2.61 2.53 2.56 19.4M
2021-01-15 2.50 2.56 2.49 2.55 17.5M
2021-01-14 2.51 2.54 2.44 2.52 26.6M
2021-01-13 2.56 2.59 2.49 2.50 21.6M
2021-01-12 2.56 2.60 2.54 2.56 14.7M
2021-01-11 2.65 2.66 2.54 2.56 23.0M
2021-01-08 2.61 2.66 2.51 2.65 28.4M
2021-01-07 2.68 2.69 2.61 2.62 28.9M
2021-01-06 2.74 2.76 2.66 2.69 35.8M
2021-01-05 2.78 2.79 2.74 2.76 27.8M
2021-01-04 2.77 2.84 2.75 2.80 44.3M