Qingdao Eastsoft Communic Tech

300183
🏛️ china →
17.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.27 17.93 17.23 17.77 4,385.1K
09:35 17.73 18.14 17.72 18.12 2,593.0K
09:40 18.15 18.15 17.84 17.87 1,501.5K
09:45 17.86 17.92 17.81 17.88 807.6K
09:50 17.88 17.88 17.75 17.80 770.5K
09:55 17.80 17.81 17.74 17.78 380.4K
10:00 17.79 17.79 17.73 17.75 350.3K
10:05 17.75 17.83 17.68 17.71 691.5K
10:10 17.73 17.73 17.64 17.64 259.7K
10:15 17.65 17.75 17.62 17.74 445.1K
10:20 17.74 17.75 17.72 17.74 163.4K
10:25 17.72 17.75 17.71 17.74 142.7K
10:30 17.74 17.75 17.68 17.74 156.2K
10:35 17.75 17.80 17.74 17.79 215.0K
10:40 17.80 17.80 17.71 17.71 182.2K
10:45 17.71 17.84 17.70 17.83 311.8K
10:50 17.85 17.86 17.82 17.86 202.8K
10:55 17.85 17.90 17.85 17.90 232.5K
11:00 17.89 18.07 17.84 18.06 862.4K
11:05 18.04 18.27 18.03 18.16 2,457.7K
11:10 18.16 18.20 18.07 18.10 581.1K
11:15 18.09 18.18 18.09 18.17 533.6K
11:20 18.17 18.24 18.16 18.21 544.8K
11:25 18.21 18.22 18.15 18.18 231.6K
13:00 18.18 18.20 18.03 18.05 606.3K
13:05 18.05 18.06 17.98 18.05 279.5K
13:10 18.04 18.05 17.96 17.97 313.8K
13:15 17.96 18.02 17.96 18.02 183.1K
13:20 18.02 18.05 17.97 18.00 216.0K
13:25 17.99 18.03 17.99 18.02 120.5K
13:30 18.02 18.05 18.02 18.03 131.9K
13:35 18.03 18.05 18.02 18.03 124.6K
13:40 18.02 18.12 18.02 18.12 200.9K
13:45 18.12 18.18 18.12 18.16 322.8K
13:50 18.16 18.17 18.10 18.12 387.7K
13:55 18.12 18.12 18.07 18.09 149.7K
14:00 18.08 18.17 18.08 18.15 388.0K
14:05 18.14 18.17 18.12 18.15 324.6K
14:10 18.14 18.16 18.12 18.14 281.4K
14:15 18.14 18.16 18.14 18.15 133.7K
14:20 18.16 18.16 18.14 18.14 180.7K
14:25 18.15 18.15 18.10 18.11 196.2K
14:30 18.11 18.16 18.10 18.15 285.4K
14:35 18.15 18.18 18.15 18.18 331.8K
14:40 18.17 18.18 18.15 18.16 411.4K
14:45 18.16 18.17 18.15 18.16 417.5K
14:50 18.16 18.16 18.14 18.15 731.5K
14:55 18.16 18.16 18.15 18.16 353.4K
15:40 18.15 18.15 18.15 18.15 303.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 17.18 17.42 17.10 17.10 8.1M
2025-09-29 17.36 17.46 17.03 17.16 10.2M
2025-09-26 17.71 17.89 17.36 17.37 11.0M
2025-09-25 18.05 18.21 17.85 17.88 16.6M
2025-09-24 17.26 18.28 17.23 18.15 26.4M
2025-09-23 17.58 17.66 16.60 17.09 12.9M
2025-09-22 17.56 17.69 17.32 17.62 10.8M
2025-09-19 17.24 17.82 17.24 17.45 11.5M
2025-09-18 17.40 17.99 17.15 17.35 14.9M
2025-09-17 17.15 17.67 17.12 17.51 11.3M
2025-09-16 16.93 17.30 16.90 17.25 8.0M
2025-09-15 17.36 17.48 17.00 17.04 8.5M
2025-09-12 17.00 17.32 16.93 17.16 9.8M
2025-09-11 16.62 17.10 16.44 17.06 10.0M
2025-09-10 16.80 17.04 16.58 16.65 6.6M
2025-09-09 17.15 17.15 16.61 16.65 9.2M
2025-09-08 17.13 17.24 16.88 17.15 9.3M
2025-09-05 16.93 17.21 16.76 17.21 9.3M
2025-09-04 17.45 17.59 16.70 16.91 13.4M
2025-09-03 18.15 18.15 17.27 17.40 16.5M
2025-09-02 18.84 18.90 17.86 18.09 23.6M
2025-09-01 18.60 19.66 18.50 18.95 32.0M
2025-08-29 18.60 18.66 17.99 18.05 17.3M
2025-08-28 18.15 18.69 17.69 18.69 23.0M
2025-08-27 18.20 19.05 18.10 18.18 24.8M
2025-08-26 18.21 18.42 18.08 18.26 12.5M
2025-08-25 18.43 18.54 18.05 18.29 17.2M
2025-08-22 18.03 18.27 18.03 18.21 15.3M
2025-08-21 18.38 18.39 17.92 18.03 14.9M
2025-08-20 17.72 18.40 17.47 18.38 20.3M
2025-08-19 17.78 17.93 17.58 17.76 13.0M
2025-08-18 17.67 17.97 17.30 17.87 18.0M
2025-08-15 17.75 17.99 17.72 17.89 8.0M
2025-08-14 18.04 18.19 17.72 17.76 9.6M
2025-08-13 18.18 18.25 17.94 18.08 9.3M
2025-08-12 17.90 18.23 17.73 18.21 11.3M
2025-08-11 17.51 17.92 17.49 17.90 7.7M
2025-08-08 17.72 17.80 17.49 17.53 6.4M
2025-08-07 17.82 17.93 17.65 17.80 8.6M
2025-08-06 17.59 17.88 17.50 17.84 9.5M
2025-08-05 17.46 17.65 17.41 17.57 9.2M
2025-08-04 17.15 17.43 17.10 17.42 6.5M
2025-08-01 17.12 17.32 17.03 17.24 6.8M
2025-07-31 17.27 17.58 17.08 17.13 8.9M
2025-07-30 17.51 17.56 17.16 17.30 8.1M
2025-07-29 17.45 17.54 17.29 17.54 7.5M
2025-07-28 17.39 17.47 17.28 17.45 7.1M
2025-07-25 17.40 17.47 17.28 17.39 7.5M
2025-07-24 17.19 17.42 17.16 17.40 7.7M
2025-07-23 17.42 17.50 17.15 17.19 9.0M
2025-07-22 17.36 17.48 17.26 17.44 8.6M
2025-07-21 17.36 17.56 17.27 17.42 10.2M
2025-07-18 17.58 17.71 17.15 17.23 12.5M
2025-07-17 16.96 17.45 16.87 17.20 10.1M
2025-07-16 17.00 17.24 16.93 16.96 8.0M
2025-07-15 16.95 17.12 16.76 17.04 8.8M
2025-07-14 16.93 16.96 16.80 16.90 5.2M
2025-07-11 16.93 17.02 16.75 16.96 7.3M
2025-07-10 17.00 17.03 16.77 16.91 6.7M
2025-07-09 16.96 17.18 16.79 17.06 11.4M
2025-07-08 16.69 16.95 16.64 16.94 7.3M
2025-07-07 16.56 16.84 16.42 16.70 5.5M
2025-07-04 16.75 16.80 16.51 16.59 6.7M
2025-07-03 16.60 16.98 16.58 16.78 7.5M
2025-07-02 16.77 16.82 16.47 16.60 8.0M
2025-07-01 16.83 17.20 16.69 16.86 10.5M
2025-06-30 16.70 16.84 16.68 16.81 8.0M
2025-06-27 16.49 16.92 16.41 16.68 11.8M
2025-06-26 16.47 16.59 16.34 16.37 7.1M
2025-06-25 16.28 16.51 16.22 16.47 7.9M
2025-06-24 15.91 16.32 15.87 16.30 7.4M
2025-06-23 15.33 15.92 15.30 15.87 5.4M
2025-06-20 15.85 15.97 15.46 15.48 6.4M
2025-06-19 16.25 16.32 15.77 15.80 6.7M
2025-06-18 16.12 16.29 16.00 16.26 6.3M
2025-06-17 15.86 16.24 15.78 16.12 6.5M
2025-06-16 15.56 15.88 15.54 15.86 4.3M
2025-06-13 15.90 15.99 15.60 15.62 7.0M
2025-06-12 16.01 16.24 15.92 15.99 4.9M
2025-06-11 16.06 16.23 15.99 16.06 4.8M
2025-06-10 16.38 16.42 15.87 16.06 7.7M
2025-06-09 16.26 16.48 16.23 16.40 6.8M
2025-06-06 16.30 16.38 16.14 16.27 6.2M
2025-06-05 15.95 16.44 15.90 16.38 10.4M
2025-06-04 15.85 15.94 15.77 15.89 4.5M
2025-06-03 15.76 16.02 15.67 15.80 4.9M
2025-05-30 16.21 16.28 15.79 15.81 6.9M
2025-05-29 15.88 16.34 15.81 16.28 7.4M
2025-05-28 16.03 16.12 15.83 15.91 4.6M
2025-05-27 16.20 16.20 15.95 16.02 4.6M
2025-05-26 16.04 16.33 16.00 16.23 4.5M
2025-05-23 16.37 16.45 15.97 16.00 6.8M
2025-05-22 16.45 16.73 16.29 16.35 5.7M
2025-05-21 17.00 17.00 16.50 16.53 9.2M
2025-05-20 16.82 17.03 16.67 17.02 7.7M
2025-05-19 16.79 17.16 16.55 16.88 8.0M
2025-05-16 16.79 17.00 16.73 16.78 5.9M
2025-05-15 17.20 17.25 16.75 16.80 7.6M
2025-05-14 17.35 17.48 17.09 17.22 8.1M
2025-05-13 17.74 17.78 17.24 17.35 9.2M
2025-05-12 17.38 17.65 17.34 17.55 9.8M
2025-05-09 17.60 17.76 17.20 17.24 13.7M
2025-05-08 17.04 17.65 17.00 17.52 13.3M
2025-05-07 17.37 17.46 16.87 17.06 10.3M
2025-05-06 16.67 17.16 16.60 17.13 10.6M
2025-04-30 16.30 16.63 16.23 16.46 7.0M
2025-04-29 16.08 16.33 15.97 16.20 4.8M
2025-04-28 16.20 16.42 15.97 16.14 6.6M
2025-04-25 16.39 16.45 15.98 16.23 10.8M
2025-04-24 16.89 16.90 16.43 16.56 9.8M
2025-04-23 17.02 17.03 16.76 16.94 10.2M
2025-04-22 16.71 16.97 16.61 16.81 9.3M
2025-04-21 16.60 16.84 16.42 16.81 9.0M
2025-04-18 16.41 16.58 16.28 16.45 8.0M
2025-04-17 16.31 16.82 16.31 16.50 10.1M
2025-04-16 16.71 16.81 16.20 16.46 9.6M
2025-04-15 16.79 16.97 16.58 16.83 9.7M
2025-04-14 17.12 17.34 16.76 16.87 18.5M
2025-04-11 15.90 17.45 15.75 16.87 26.8M
2025-04-10 16.50 16.78 16.02 16.05 18.9M
2025-04-09 14.70 15.88 13.79 15.73 21.2M
2025-04-08 14.71 15.48 14.53 15.05 19.0M
2025-04-07 16.70 17.09 14.53 14.53 21.0M
2025-04-03 18.31 18.73 18.05 18.16 10.6M
2025-04-02 18.33 18.81 18.27 18.57 13.1M
2025-04-01 18.53 18.69 18.17 18.19 10.0M
2025-03-31 18.27 18.70 18.03 18.54 13.3M
2025-03-28 18.89 19.38 18.80 18.82 11.3M
2025-03-27 19.04 19.47 18.87 18.95 14.2M
2025-03-26 18.95 19.37 18.87 19.04 12.4M
2025-03-25 19.20 19.30 18.79 18.95 11.3M
2025-03-24 19.79 20.07 18.64 19.28 20.2M
2025-03-21 21.10 21.10 19.71 19.82 28.9M
2025-03-20 20.80 21.86 20.71 21.34 31.8M
2025-03-19 20.80 21.30 20.75 20.94 16.8M
2025-03-18 21.35 21.60 20.88 21.03 19.7M
2025-03-17 21.18 21.60 21.01 21.21 22.1M
2025-03-14 20.90 21.29 20.66 21.20 22.1M
2025-03-13 21.61 21.87 20.55 21.04 35.7M
2025-03-12 22.02 22.62 21.86 21.88 38.5M
2025-03-11 21.80 22.89 21.75 22.16 35.8M
2025-03-10 22.61 23.00 22.02 22.55 46.6M
2025-03-07 23.88 24.33 22.26 22.52 70.9M
2025-03-06 25.00 25.28 23.62 23.86 92.1M
2025-03-05 23.46 25.15 22.85 24.41 107.2M
2025-03-04 16.66 20.96 16.51 20.96 55.6M
2025-03-03 18.22 18.78 17.17 17.47 28.3M
2025-02-28 18.80 18.84 17.21 17.33 27.7M
2025-02-27 18.20 18.88 17.60 18.59 34.6M
2025-02-26 17.70 18.05 17.46 18.04 17.1M
2025-02-25 17.29 17.94 17.17 17.59 13.3M
2025-02-24 17.75 17.86 17.45 17.73 17.3M
2025-02-21 17.27 18.18 17.16 18.03 24.1M
2025-02-20 17.38 17.48 17.16 17.29 11.9M
2025-02-19 16.86 17.49 16.81 17.38 14.1M
2025-02-18 17.38 17.85 16.78 16.86 14.9M
2025-02-17 17.50 17.69 17.29 17.49 19.4M
2025-02-14 16.60 17.98 16.35 17.57 25.5M
2025-02-13 17.06 17.08 16.54 16.60 11.6M
2025-02-12 16.89 17.15 16.85 17.09 12.3M
2025-02-11 17.30 17.30 16.70 16.97 15.1M
2025-02-10 17.42 17.72 17.21 17.65 12.6M
2025-02-07 17.36 17.77 17.00 17.27 17.8M
2025-02-06 16.35 17.43 16.16 17.35 15.3M
2025-02-05 16.40 16.62 16.00 16.33 8.0M
2025-01-27 16.86 16.86 16.08 16.09 8.9M
2025-01-24 16.07 16.69 16.02 16.65 9.9M
2025-01-23 16.30 16.75 16.11 16.12 10.4M
2025-01-22 16.20 16.36 15.98 16.10 7.2M
2025-01-21 16.13 16.34 15.92 16.24 8.3M
2025-01-20 16.10 16.25 15.93 16.03 8.3M
2025-01-17 15.67 16.15 15.58 15.95 8.8M
2025-01-16 15.85 16.28 15.64 15.80 9.8M
2025-01-15 15.73 16.15 15.63 15.76 12.1M
2025-01-14 14.52 15.75 14.45 15.71 15.3M
2025-01-13 14.18 14.49 13.80 14.42 9.3M
2025-01-10 15.14 15.58 14.45 14.48 14.4M
2025-01-09 14.91 15.39 14.84 15.01 11.0M
2025-01-08 15.37 15.44 14.40 14.97 16.2M
2025-01-07 15.07 15.51 14.92 15.49 14.4M
2025-01-06 15.40 15.50 14.82 14.98 16.3M
2025-01-03 17.38 17.50 15.48 15.61 32.2M
2025-01-02 19.50 20.59 17.51 17.70 44.7M