Poco Holding 

300811
🏛️ china →
72.12
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
2022-12-30 34.09 34.62 33.86 34.31 2.2M
2022-12-29 33.92 34.37 33.31 33.85 3.1M
2022-12-28 33.53 34.20 33.21 33.93 2.4M
2022-12-27 33.06 33.91 32.94 33.53 1.4M
2022-12-26 32.14 33.23 31.92 33.02 1.8M
2022-12-23 31.86 32.41 30.07 32.26 3.0M
2022-12-22 32.54 32.54 31.27 32.19 1.6M
2022-12-21 31.97 32.78 31.89 32.31 1.7M
2022-12-20 32.37 32.76 31.90 31.96 0.7M
2022-12-19 32.79 33.33 32.22 32.38 0.8M
2022-12-16 33.12 33.63 32.62 32.89 1.6M
2022-12-15 33.05 33.68 33.04 33.30 1.4M
2022-12-14 33.37 34.29 33.14 33.32 1.5M
2022-12-13 35.52 35.52 33.52 33.53 2.5M
2022-12-12 34.52 35.79 33.33 35.52 3.5M
2022-12-09 35.75 35.75 35.07 35.41 1.0M
2022-12-08 36.73 36.83 35.59 35.65 1.4M
2022-12-07 35.86 36.78 35.17 36.73 2.1M
2022-12-06 35.75 36.09 35.32 35.75 1.8M
2022-12-05 37.30 37.48 35.37 35.79 2.0M
2022-12-02 37.19 39.16 37.16 37.31 2.7M
2022-12-01 36.39 37.46 35.99 37.18 3.4M
2022-11-30 36.14 36.39 34.81 36.11 2.6M
2022-11-29 34.06 36.58 34.05 36.12 3.1M
2022-11-28 33.73 35.11 33.73 34.51 2.4M
2022-11-25 35.33 35.91 34.60 34.66 2.3M
2022-11-24 35.81 36.90 35.53 35.64 1.7M
2022-11-23 36.29 36.30 35.12 35.81 1.6M
2022-11-22 37.11 37.69 36.12 36.29 2.7M
2022-11-21 35.01 37.71 34.57 37.49 5.6M
2022-11-18 35.27 35.69 34.80 35.08 3.1M
2022-11-17 36.23 36.43 34.92 35.48 3.7M
2022-11-16 36.91 38.09 36.59 36.65 3.6M
2022-11-15 36.51 37.52 36.51 37.34 3.4M
2022-11-14 37.62 38.22 36.73 37.01 3.1M
2022-11-11 40.68 40.86 37.62 38.53 4.6M
2022-11-10 40.88 41.98 40.03 40.16 2.0M
2022-11-09 42.82 43.25 41.83 42.03 1.1M
2022-11-08 42.46 43.15 41.83 42.82 2.0M
2022-11-07 43.81 44.82 41.58 42.79 3.0M
2022-11-04 43.64 44.56 43.22 43.74 1.7M
2022-11-03 42.26 44.07 42.10 43.64 1.4M
2022-11-02 43.69 43.92 42.48 42.56 1.2M
2022-11-01 41.64 43.01 40.42 42.91 2.0M
2022-10-31 39.68 41.74 39.67 41.00 1.3M
2022-10-28 39.89 41.00 39.29 40.04 2.2M
2022-10-27 43.15 43.15 39.81 40.48 2.9M
2022-10-26 40.04 43.06 39.16 42.46 3.5M
2022-10-25 39.29 40.32 38.49 40.06 2.7M
2022-10-24 40.36 40.47 38.69 38.81 1.5M
2022-10-21 38.89 39.85 38.37 39.48 1.6M
2022-10-20 40.34 40.48 38.52 38.89 2.2M
2022-10-19 39.81 40.97 39.52 40.54 2.2M
2022-10-18 38.18 40.47 37.93 39.93 2.2M
2022-10-17 37.71 38.77 37.37 38.18 1.2M
2022-10-14 37.75 38.48 36.67 38.10 2.0M
2022-10-13 35.71 38.48 35.53 37.26 1.9M
2022-10-12 34.85 35.92 34.03 35.89 1.4M
2022-10-11 34.52 35.67 33.86 34.85 1.5M
2022-10-10 35.71 36.60 34.05 34.26 2.0M
2022-09-30 37.20 37.33 35.14 36.25 2.1M
2022-09-29 37.43 38.18 36.31 37.77 1.7M
2022-09-28 37.58 38.48 36.56 37.69 1.9M
2022-09-27 37.60 38.42 37.26 37.66 1.3M
2022-09-26 36.65 38.14 36.11 37.60 1.2M
2022-09-23 37.67 38.36 36.31 36.87 1.4M
2022-09-22 37.05 38.17 36.56 37.33 1.1M
2022-09-21 38.50 38.98 36.75 37.11 1.5M
2022-09-20 36.15 38.81 36.15 38.50 1.7M
2022-09-19 36.50 37.42 35.95 36.00 1.0M
2022-09-16 36.51 36.91 35.76 36.50 1.5M
2022-09-15 39.69 39.85 35.32 36.43 2.8M
2022-09-14 38.96 39.91 38.69 39.54 1.0M
2022-09-13 38.78 39.99 38.70 39.35 1.2M
2022-09-09 39.48 39.48 37.79 38.82 1.2M
2022-09-08 39.38 39.38 37.74 38.83 2.3M
2022-09-07 39.41 41.27 38.64 39.60 2.4M
2022-09-06 39.89 40.43 38.35 39.60 2.1M
2022-09-05 39.16 40.28 38.28 39.50 1.2M
2022-09-02 38.69 39.85 37.56 39.12 2.8M
2022-09-01 37.10 39.20 37.10 38.49 2.6M
2022-08-31 39.46 40.07 37.34 37.58 2.6M
2022-08-30 40.41 40.61 38.06 39.46 2.0M
2022-08-29 40.71 42.35 39.60 39.81 3.5M
2022-08-26 39.55 42.06 39.39 41.12 3.6M
2022-08-25 42.06 42.80 38.96 39.64 2.9M
2022-08-24 45.14 45.14 41.80 42.30 2.7M
2022-08-23 42.79 45.87 42.79 45.09 3.4M
2022-08-22 42.43 43.12 41.08 42.78 2.1M
2022-08-19 44.12 44.55 41.69 42.43 2.1M
2022-08-18 42.86 45.08 42.59 43.92 2.7M
2022-08-17 42.38 44.19 41.91 42.71 2.9M
2022-08-16 42.06 42.70 41.39 42.31 2.6M
2022-08-15 36.98 43.20 36.72 42.66 5.8M
2022-08-12 38.01 38.49 36.75 37.10 3.0M
2022-08-11 39.52 39.54 37.70 38.03 3.3M
2022-08-10 40.12 40.86 39.16 39.46 1.8M
2022-08-09 41.12 41.21 40.18 40.47 1.5M
2022-08-08 40.29 41.43 39.13 40.83 1.5M
2022-08-05 40.77 41.94 39.48 40.60 2.5M
2022-08-04 41.99 42.46 40.31 41.07 1.8M
2022-08-03 40.93 42.62 40.77 41.11 2.3M
2022-08-02 41.41 41.86 39.64 41.27 2.0M
2022-08-01 41.11 41.87 39.92 41.61 2.4M
2022-07-29 40.87 42.02 40.48 41.47 2.0M
2022-07-28 41.26 41.83 39.99 41.11 1.4M
2022-07-27 40.19 41.47 39.34 41.31 2.3M
2022-07-26 40.49 40.95 39.33 39.86 1.9M
2022-07-25 41.67 41.67 39.69 40.33 1.3M
2022-07-22 40.10 41.90 39.68 41.18 1.7M
2022-07-21 41.28 41.85 40.03 40.22 1.6M
2022-07-20 41.46 42.10 40.12 41.44 2.5M
2022-07-19 40.88 41.75 39.92 41.46 3.5M
2022-07-18 39.29 41.22 38.49 40.50 3.4M
2022-07-15 39.98 40.56 39.19 39.26 1.7M
2022-07-14 37.88 40.31 37.72 39.76 2.7M
2022-07-13 37.02 38.56 36.52 37.73 1.8M
2022-07-12 39.01 39.56 36.55 36.83 2.4M
2022-07-11 38.45 39.12 38.16 39.01 1.6M
2022-07-08 40.51 41.23 38.52 38.68 3.3M
2022-07-07 38.38 40.73 37.50 40.52 4.4M
2022-07-06 38.72 39.29 37.82 38.44 1.7M
2022-07-05 40.04 40.27 38.02 38.79 2.2M
2022-07-04 38.05 40.87 37.75 40.00 3.3M
2022-07-01 38.89 38.89 37.62 38.18 2.0M
2022-06-30 35.91 39.29 35.81 38.62 5.1M
2022-06-29 37.90 37.96 35.16 35.24 4.6M
2022-06-28 39.65 40.00 37.14 38.06 5.4M
2022-06-27 37.94 39.97 37.85 39.65 5.0M
2022-06-24 53.37 53.89 52.22 53.13 2.0M
2022-06-23 51.66 54.44 50.35 53.58 3.1M
2022-06-22 50.92 53.54 50.17 51.67 2.1M
2022-06-21 52.75 52.75 50.16 50.63 1.4M
2022-06-20 51.67 53.22 50.99 52.29 1.8M
2022-06-17 49.89 53.50 49.64 51.10 2.4M
2022-06-16 48.89 51.58 48.33 50.64 2.3M
2022-06-15 50.91 51.06 48.06 48.27 1.9M
2022-06-14 50.47 51.09 47.67 51.09 2.1M
2022-06-13 50.56 51.89 50.03 50.74 1.6M
2022-06-10 49.17 51.06 48.34 50.47 1.9M
2022-06-09 49.93 50.26 48.71 49.11 1.2M
2022-06-08 50.41 51.60 48.72 49.66 1.5M
2022-06-07 51.39 52.09 49.77 50.69 1.9M
2022-06-06 48.71 52.06 48.71 51.90 2.2M
2022-06-02 46.67 50.53 46.27 49.03 2.9M
2022-06-01 46.58 47.50 46.00 46.38 1.2M
2022-05-31 46.94 47.22 45.82 46.58 1.2M
2022-05-30 46.68 47.23 45.11 46.94 1.6M
2022-05-27 44.86 47.55 44.55 46.68 2.2M
2022-05-26 44.22 45.14 42.59 44.51 1.7M
2022-05-25 43.74 44.94 43.27 44.22 1.2M
2022-05-24 44.72 47.43 43.89 43.89 2.3M
2022-05-23 44.41 45.32 43.57 44.06 1.5M
2022-05-20 45.45 45.64 43.91 44.57 1.9M
2022-05-19 40.94 45.55 40.67 45.32 2.7M
2022-05-18 40.67 41.56 40.30 41.31 1.4M
2022-05-17 40.06 41.25 39.89 40.66 1.6M
2022-05-16 40.97 42.00 40.01 40.42 1.0M
2022-05-13 41.18 41.62 40.77 40.89 0.6M
2022-05-12 39.82 41.35 39.73 41.09 1.4M
2022-05-11 37.94 41.31 37.94 40.09 2.3M
2022-05-10 35.38 38.88 34.75 38.72 2.3M
2022-05-09 36.04 37.02 35.36 35.54 1.0M
2022-05-06 35.83 36.99 34.88 36.34 1.5M
2022-05-05 34.89 37.91 34.89 36.52 1.8M
2022-04-29 33.61 35.87 32.56 35.31 2.1M
2022-04-28 34.32 35.28 33.17 33.35 2.9M
2022-04-27 29.39 34.17 28.90 34.17 2.3M
2022-04-26 30.67 31.08 27.99 28.47 1.3M
2022-04-25 31.91 32.14 30.28 30.32 1.0M
2022-04-22 33.35 33.76 32.50 32.68 0.7M
2022-04-21 34.72 35.16 33.13 33.35 1.1M
2022-04-20 35.44 35.79 34.55 34.55 1.1M
2022-04-19 35.64 36.74 35.35 35.72 1.5M
2022-04-18 32.50 35.81 32.50 35.56 2.4M
2022-04-15 34.17 34.26 32.89 33.82 0.8M
2022-04-14 34.44 35.08 33.62 34.55 1.5M
2022-04-13 36.67 36.67 34.22 34.39 2.2M
2022-04-12 36.42 37.64 36.39 37.00 0.7M
2022-04-11 38.08 38.08 36.86 37.11 0.7M
2022-04-08 39.03 39.41 37.81 38.08 0.7M
2022-04-07 39.50 39.89 38.18 39.22 1.0M
2022-04-06 40.62 40.91 39.32 39.50 0.7M
2022-04-01 41.72 41.72 40.68 40.93 0.7M
2022-03-31 43.04 43.06 41.72 41.83 0.9M
2022-03-30 41.99 43.19 41.68 42.71 0.7M
2022-03-29 42.61 42.77 40.95 41.44 0.8M
2022-03-28 43.60 43.60 41.21 42.03 1.0M
2022-03-25 43.67 44.17 43.34 43.60 0.8M
2022-03-24 43.73 44.29 42.56 43.98 1.1M
2022-03-23 43.99 44.56 43.63 43.89 0.7M
2022-03-22 44.69 44.69 43.46 43.99 1.0M
2022-03-21 44.72 45.28 44.21 44.69 1.2M
2022-03-18 44.44 44.72 43.46 44.44 0.9M
2022-03-17 44.88 45.31 43.37 44.76 2.3M
2022-03-16 41.61 44.16 40.06 43.60 3.0M
2022-03-15 38.96 42.12 38.76 40.11 3.5M
2022-03-14 40.33 40.83 39.02 39.17 1.5M
2022-03-11 39.46 42.00 38.99 40.57 3.4M
2022-03-10 37.78 40.92 37.78 40.58 4.2M
2022-03-09 37.68 38.21 35.38 36.69 3.0M
2022-03-08 39.71 40.10 36.12 36.81 3.9M
2022-03-07 42.23 42.44 39.03 39.95 3.9M
2022-03-04 42.62 43.44 41.78 42.67 1.0M
2022-03-03 44.87 44.87 42.99 43.06 1.3M
2022-03-02 45.30 45.56 43.83 44.89 1.4M
2022-03-01 45.63 46.43 45.19 46.07 1.7M
2022-02-28 44.43 46.32 43.62 46.03 1.6M
2022-02-25 43.61 45.45 43.34 44.43 1.7M
2022-02-24 43.79 44.72 41.87 43.61 2.6M
2022-02-23 42.43 44.44 42.33 43.86 1.7M
2022-02-22 76.51 77.77 71.71 76.30 1.6M
2022-02-21 80.05 80.05 76.02 77.69 1.4M
2022-02-18 82.27 82.27 78.00 81.00 1.6M
2022-02-17 78.35 83.14 78.35 82.37 2.1M
2022-02-16 80.61 80.96 78.07 78.35 0.6M
2022-02-15 74.20 79.83 73.30 79.35 1.3M
2022-02-14 71.00 74.34 70.07 74.31 1.4M
2022-02-11 74.88 75.89 70.00 72.22 2.1M
2022-02-10 81.51 81.51 75.00 75.30 2.0M
2022-02-09 78.23 81.79 77.38 80.62 1.2M
2022-02-08 79.96 80.36 76.01 77.92 0.8M
2022-02-07 80.25 85.96 78.88 79.81 2.0M
2022-01-28 80.50 81.31 76.80 79.65 1.1M
2022-01-27 82.50 83.13 79.22 80.50 0.9M
2022-01-26 83.91 85.60 81.98 82.50 0.5M
2022-01-25 84.81 86.77 83.02 83.70 0.8M
2022-01-24 80.63 85.82 80.63 85.05 1.1M
2022-01-21 82.14 83.69 80.35 81.62 1.5M
2022-01-20 88.15 88.85 81.75 82.98 1.5M
2022-01-19 88.80 89.68 87.71 87.86 0.4M
2022-01-18 91.05 91.49 88.57 89.54 0.6M
2022-01-17 87.72 94.18 87.46 91.03 1.6M
2022-01-14 85.64 89.60 85.37 87.71 0.9M
2022-01-13 88.98 89.67 85.70 86.37 0.8M
2022-01-12 88.62 90.76 88.14 88.97 0.5M
2022-01-11 90.57 92.20 88.00 88.31 0.8M
2022-01-10 88.93 93.67 88.50 91.30 1.0M
2022-01-07 91.63 92.01 87.28 89.76 1.0M
2022-01-06 90.60 93.69 88.05 91.80 0.9M
2022-01-05 93.07 93.11 88.50 90.75 1.4M
2022-01-04 98.05 99.49 91.70 93.08 1.5M