Qingdao Huijintong Power

603577
🏛️ china →
9.28
Last Update: 2025-09-30
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 10.20 10.37 10.17 10.30 2.7M
2022-12-29 10.24 10.34 10.20 10.26 1.1M
2022-12-28 10.42 10.52 10.30 10.32 1.7M
2022-12-27 10.47 10.59 10.40 10.48 1.6M
2022-12-26 10.39 10.52 10.32 10.48 2.2M
2022-12-23 11.25 11.26 10.21 10.38 6.3M
2022-12-22 11.06 11.30 11.00 11.28 3.1M
2022-12-21 11.15 11.24 11.00 11.07 2.1M
2022-12-20 11.00 11.22 10.93 11.14 1.7M
2022-12-19 11.18 11.55 10.97 11.01 2.5M
2022-12-16 11.34 11.34 11.12 11.18 2.0M
2022-12-15 11.25 11.35 11.11 11.35 2.3M
2022-12-14 11.50 11.50 11.18 11.25 3.3M
2022-12-13 11.67 11.72 11.35 11.45 3.6M
2022-12-12 11.62 11.69 11.50 11.66 3.1M
2022-12-09 11.63 11.65 11.46 11.59 3.4M
2022-12-08 11.84 11.84 11.51 11.55 3.7M
2022-12-07 11.75 11.90 11.65 11.78 5.1M
2022-12-06 11.75 11.91 11.65 11.73 6.0M
2022-12-05 11.97 11.97 11.51 11.84 14.4M
2022-12-02 11.00 12.00 10.98 12.00 15.2M
2022-12-01 10.78 10.93 10.70 10.91 2.5M
2022-11-30 10.90 10.94 10.71 10.73 2.8M
2022-11-29 10.76 10.97 10.76 10.90 1.8M
2022-11-28 10.94 10.94 10.73 10.80 2.0M
2022-11-25 11.11 11.12 10.92 10.93 2.5M
2022-11-24 11.11 11.40 11.01 11.18 3.6M
2022-11-23 11.20 11.24 10.80 11.04 5.3M
2022-11-22 11.05 11.85 10.96 11.35 9.5M
2022-11-21 10.93 11.22 10.82 11.13 4.5M
2022-11-18 10.76 11.00 10.70 10.91 3.3M
2022-11-17 10.78 10.78 10.61 10.76 1.8M
2022-11-16 10.80 10.91 10.76 10.78 1.9M
2022-11-15 10.68 10.77 10.66 10.77 1.8M
2022-11-14 10.74 10.81 10.53 10.70 3.0M
2022-11-11 10.90 11.19 10.70 10.74 3.4M
2022-11-10 10.91 11.06 10.80 10.82 3.4M
2022-11-09 11.27 11.30 11.10 11.17 1.9M
2022-11-08 11.15 11.35 11.09 11.27 2.4M
2022-11-07 11.15 11.22 11.06 11.15 2.9M
2022-11-04 11.02 11.18 11.01 11.15 2.0M
2022-11-03 10.86 11.09 10.85 11.03 1.6M
2022-11-02 11.11 11.11 10.86 10.97 2.2M
2022-11-01 10.74 11.00 10.63 10.99 2.7M
2022-10-31 10.78 10.78 10.49 10.60 2.2M
2022-10-28 11.04 11.10 10.54 10.58 2.6M
2022-10-27 11.16 11.30 11.00 11.04 2.4M
2022-10-26 11.13 11.27 11.01 11.19 2.5M
2022-10-25 11.13 11.13 10.80 11.09 2.6M
2022-10-24 11.34 11.46 10.99 11.06 2.9M
2022-10-21 11.29 11.33 11.11 11.19 1.9M
2022-10-20 11.21 11.27 10.90 11.11 3.0M
2022-10-19 11.26 11.42 11.13 11.16 2.3M
2022-10-18 11.11 11.47 11.11 11.33 3.3M
2022-10-17 11.11 11.32 11.11 11.20 3.1M
2022-10-14 11.25 11.44 11.20 11.31 2.9M
2022-10-13 10.81 11.52 10.81 11.32 4.3M
2022-10-12 10.60 11.02 10.43 10.98 2.9M
2022-10-11 10.26 10.55 10.20 10.53 1.7M
2022-10-10 10.54 10.65 10.26 10.26 2.1M
2022-09-30 10.57 10.66 10.41 10.54 1.5M
2022-09-29 10.61 10.74 10.42 10.46 1.9M
2022-09-28 11.10 11.10 10.51 10.53 2.5M
2022-09-27 10.79 11.08 10.76 11.01 2.3M
2022-09-26 10.86 11.10 10.75 10.79 2.0M
2022-09-23 11.25 11.30 10.96 10.96 2.8M
2022-09-22 10.93 11.40 10.86 11.25 3.8M
2022-09-21 11.00 11.07 10.78 11.00 1.6M
2022-09-20 10.92 11.08 10.90 10.98 1.8M
2022-09-19 10.96 11.10 10.74 10.79 2.5M
2022-09-16 11.00 11.25 10.99 11.03 2.5M
2022-09-15 11.75 11.77 11.08 11.18 4.8M
2022-09-14 11.61 11.66 11.40 11.62 2.3M
2022-09-13 11.75 11.81 11.56 11.74 2.1M
2022-09-09 11.90 11.92 11.58 11.68 2.8M
2022-09-08 12.07 12.19 11.84 11.87 3.6M
2022-09-07 11.97 12.10 11.93 12.05 3.2M
2022-09-06 11.80 12.04 11.69 12.03 4.1M
2022-09-05 11.79 12.05 11.75 11.79 4.1M
2022-09-02 11.52 11.83 11.49 11.74 3.0M
2022-09-01 11.67 11.94 11.42 11.63 4.2M
2022-08-31 11.99 12.21 11.62 11.66 6.5M
2022-08-30 12.18 12.40 11.93 12.02 5.1M
2022-08-29 11.99 12.28 11.66 12.24 4.5M
2022-08-26 12.18 12.31 11.95 12.07 4.8M
2022-08-25 12.33 12.43 11.83 12.10 9.4M
2022-08-24 13.40 13.46 12.23 12.46 13.1M
2022-08-23 13.02 13.44 12.87 13.36 10.7M
2022-08-22 13.27 13.66 13.01 13.08 10.9M
2022-08-19 13.70 13.86 13.13 13.29 13.7M
2022-08-18 14.05 14.10 13.58 13.75 15.5M
2022-08-17 14.22 14.60 13.85 13.86 33.2M
2022-08-16 12.80 14.22 12.75 14.22 21.8M
2022-08-15 12.71 12.96 12.31 12.93 10.2M
2022-08-12 13.29 13.33 12.82 12.91 15.9M
2022-08-11 13.30 13.99 13.00 13.62 20.7M
2022-08-10 12.84 13.85 12.65 13.47 24.9M
2022-08-09 12.96 13.22 12.61 12.97 16.8M
2022-08-08 12.47 13.50 12.47 12.90 22.6M
2022-08-05 13.00 13.99 12.50 12.61 33.6M
2022-08-04 11.75 12.75 11.73 12.75 23.4M
2022-08-03 11.69 12.18 11.45 11.59 18.7M
2022-08-02 12.35 12.59 12.04 12.04 25.1M
2022-08-01 12.96 13.38 12.21 13.38 46.1M
2022-07-29 11.05 12.16 11.05 12.16 12.4M
2022-07-28 11.03 11.28 10.96 11.05 2.7M
2022-07-27 10.64 11.08 10.64 11.03 3.2M
2022-07-26 10.70 10.75 10.52 10.74 1.7M
2022-07-25 11.00 11.01 10.68 10.70 2.9M
2022-07-22 10.98 11.07 10.78 10.95 2.1M
2022-07-21 10.93 11.07 10.87 10.96 2.3M
2022-07-20 10.95 11.10 10.86 10.94 3.0M
2022-07-19 11.12 11.24 10.97 11.00 2.6M
2022-07-18 10.74 11.17 10.70 11.11 3.6M
2022-07-15 11.15 11.15 10.72 10.74 2.7M
2022-07-14 10.83 11.04 10.76 10.94 2.6M
2022-07-13 10.51 10.94 10.46 10.84 3.3M
2022-07-12 10.71 10.85 10.43 10.45 2.5M
2022-07-11 10.79 10.90 10.61 10.69 2.7M
2022-07-08 11.00 11.19 10.79 10.79 3.0M
2022-07-07 10.87 11.11 10.81 11.00 2.9M
2022-07-06 11.07 11.15 10.81 10.89 2.9M
2022-07-05 11.09 11.21 10.89 11.10 3.9M
2022-07-04 11.07 11.17 10.93 11.09 3.4M
2022-07-01 11.03 11.23 10.92 11.10 3.2M
2022-06-30 11.15 11.27 11.01 11.03 4.2M
2022-06-29 11.53 11.53 11.01 11.01 6.1M
2022-06-28 11.53 11.68 11.44 11.51 4.6M
2022-06-27 11.58 11.67 11.35 11.60 4.8M
2022-06-24 11.46 11.88 11.41 11.59 7.1M
2022-06-23 11.52 11.64 11.18 11.48 4.8M
2022-06-22 11.22 11.70 11.08 11.49 8.5M
2022-06-21 11.26 11.36 10.97 11.22 4.3M
2022-06-20 11.16 11.45 11.08 11.23 5.3M
2022-06-17 10.89 11.39 10.85 11.15 5.0M
2022-06-16 11.06 11.18 10.91 10.93 3.6M
2022-06-15 11.39 11.40 11.04 11.06 5.8M
2022-06-14 11.27 11.42 10.84 11.39 5.2M
2022-06-13 11.16 11.33 10.96 11.27 3.8M
2022-06-10 11.00 11.38 10.78 11.30 4.6M
2022-06-09 11.24 11.26 10.88 11.00 4.2M
2022-06-08 11.23 11.42 10.90 11.27 5.9M
2022-06-07 11.50 11.70 11.19 11.27 6.1M
2022-06-06 11.42 11.80 11.35 11.57 7.8M
2022-06-02 11.09 11.50 11.09 11.45 7.4M
2022-06-01 11.16 11.26 11.00 11.20 5.6M
2022-05-31 11.07 11.19 10.96 11.12 5.1M
2022-05-30 10.92 11.14 10.65 11.05 4.5M
2022-05-27 10.93 10.99 10.70 10.88 4.2M
2022-05-26 11.05 11.28 10.90 10.95 5.7M
2022-05-25 10.74 11.14 10.63 11.09 5.7M
2022-05-24 11.12 11.20 10.67 10.73 8.1M
2022-05-23 11.00 11.35 11.00 11.12 10.2M
2022-05-20 10.70 10.90 10.55 10.83 7.9M
2022-05-19 10.22 10.74 10.10 10.69 8.7M
2022-05-18 10.10 10.49 9.99 10.36 6.8M
2022-05-17 10.22 10.27 9.93 10.02 3.0M
2022-05-16 10.20 10.43 10.11 10.22 3.7M
2022-05-13 10.11 10.18 9.98 10.12 2.3M
2022-05-12 10.01 10.35 9.90 10.06 5.1M
2022-05-11 10.49 10.53 10.00 10.01 5.2M
2022-05-10 10.11 10.36 10.04 10.34 3.7M
2022-05-09 10.05 10.30 9.94 10.13 3.2M
2022-05-06 9.76 10.16 9.72 9.97 3.6M
2022-05-05 9.39 10.49 9.39 10.02 6.6M
2022-04-29 9.21 9.61 9.11 9.55 4.5M
2022-04-28 9.77 9.77 9.26 9.39 4.1M
2022-04-27 9.30 9.87 8.71 9.87 7.7M
2022-04-26 10.59 10.69 9.58 9.58 10.3M
2022-04-25 10.86 10.95 10.58 10.64 9.1M
2022-04-22 10.58 10.99 10.48 10.99 11.4M
2022-04-21 10.58 10.84 10.40 10.60 7.6M
2022-04-20 10.57 10.99 10.57 10.80 8.6M
2022-04-19 10.53 10.79 10.48 10.61 3.6M
2022-04-18 10.25 10.55 10.25 10.49 3.5M
2022-04-15 10.67 10.67 10.27 10.28 6.5M
2022-04-14 10.41 10.82 10.41 10.70 6.8M
2022-04-13 10.66 10.79 10.41 10.41 6.8M
2022-04-12 10.42 10.72 10.14 10.69 8.1M
2022-04-11 10.43 10.80 10.30 10.42 9.9M
2022-04-08 10.08 10.53 10.08 10.47 9.5M
2022-04-07 10.05 10.35 9.96 10.16 6.9M
2022-04-06 9.87 10.07 9.86 10.05 3.2M
2022-04-01 10.04 10.04 9.88 9.95 3.6M
2022-03-31 9.80 10.20 9.76 10.07 6.8M
2022-03-30 9.87 10.09 9.80 9.90 3.9M
2022-03-29 10.00 10.11 9.73 9.79 4.5M
2022-03-28 9.90 10.10 9.68 9.95 4.0M
2022-03-25 10.08 10.13 9.92 9.96 5.8M
2022-03-24 10.36 10.47 10.00 10.08 8.3M
2022-03-23 10.33 10.68 10.21 10.48 12.9M
2022-03-22 10.08 10.15 9.90 10.07 4.9M
2022-03-21 10.06 10.20 9.91 10.06 5.9M
2022-03-18 9.89 10.23 9.86 10.07 6.0M
2022-03-17 9.96 10.15 9.89 9.98 9.2M
2022-03-16 9.66 10.03 9.26 9.98 11.1M
2022-03-15 10.21 10.25 9.50 9.57 12.0M
2022-03-14 10.40 10.65 10.30 10.35 7.3M
2022-03-11 10.85 10.85 10.41 10.63 11.0M
2022-03-10 11.30 11.30 10.90 10.99 14.5M
2022-03-09 10.71 11.10 10.39 11.10 14.5M
2022-03-08 11.11 11.16 10.59 10.76 13.3M
2022-03-07 11.13 11.30 10.90 11.23 16.5M
2022-03-04 11.61 11.79 11.00 11.14 24.4M
2022-03-03 12.06 12.45 11.71 11.79 37.5M
2022-03-02 11.70 12.42 11.50 12.42 45.3M
2022-03-01 10.18 11.29 10.14 11.29 21.3M
2022-02-28 10.67 10.81 10.01 10.26 10.7M
2022-02-25 10.91 11.28 10.66 10.82 13.0M
2022-02-24 10.91 11.43 10.56 11.01 19.5M
2022-02-23 10.64 10.83 10.56 10.80 8.6M
2022-02-22 10.66 10.86 10.39 10.54 8.8M
2022-02-21 10.49 10.83 10.36 10.80 10.0M
2022-02-18 10.32 10.64 10.28 10.52 8.5M
2022-02-17 10.72 10.89 10.41 10.47 12.5M
2022-02-16 10.96 11.15 10.80 10.84 13.4M
2022-02-15 10.89 11.33 10.71 11.18 19.5M
2022-02-14 11.00 11.34 10.82 10.83 19.6M
2022-02-11 11.93 12.44 11.08 11.47 40.5M
2022-02-10 10.36 11.47 10.15 11.47 23.9M
2022-02-09 10.42 10.59 10.30 10.43 11.3M
2022-02-08 10.40 10.78 10.28 10.67 17.0M
2022-02-07 9.95 10.70 9.90 10.58 20.4M
2022-01-28 8.81 10.14 8.81 9.98 21.9M
2022-01-27 11.00 11.00 9.70 9.79 28.0M
2022-01-26 9.19 10.14 9.19 10.14 8.6M
2022-01-25 9.64 9.89 9.22 9.22 6.3M
2022-01-24 9.48 10.18 9.23 9.72 7.2M
2022-01-21 9.28 9.60 9.09 9.48 4.5M
2022-01-20 9.88 9.96 9.30 9.35 6.6M
2022-01-19 9.75 10.05 9.72 9.82 7.1M
2022-01-18 9.82 10.06 9.63 9.99 9.5M
2022-01-17 9.93 10.05 9.77 9.83 5.9M
2022-01-14 10.09 10.25 9.83 9.93 9.4M
2022-01-13 10.06 10.38 9.75 10.19 18.4M
2022-01-12 9.39 10.10 9.39 10.10 17.4M
2022-01-11 9.04 9.27 8.90 9.18 2.6M
2022-01-10 9.05 9.11 8.92 9.10 2.0M
2022-01-07 9.23 9.23 8.98 9.01 2.8M
2022-01-06 9.06 9.25 9.00 9.18 2.6M
2022-01-05 9.39 9.45 9.02 9.07 3.9M
2022-01-04 9.27 9.43 9.22 9.39 3.1M