Qingdao Paguld Intelligent

301456
🏛️ china →
32.00
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 30.74 31.14 30.70 30.80 0.9M
2023-12-28 29.33 30.98 29.25 30.88 1.9M
2023-12-27 28.97 29.59 28.81 29.35 0.8M
2023-12-26 29.55 29.59 28.94 28.97 0.7M
2023-12-25 30.26 30.47 29.46 29.48 1.0M
2023-12-22 30.90 30.95 30.12 30.25 1.1M
2023-12-21 30.72 30.98 29.79 30.94 1.3M
2023-12-20 30.57 31.64 30.38 30.74 1.3M
2023-12-19 30.58 30.74 29.75 30.59 1.0M
2023-12-18 30.71 31.50 30.50 30.51 1.8M
2023-12-15 31.25 31.25 30.59 30.73 0.8M
2023-12-14 31.51 31.88 31.01 31.03 1.1M
2023-12-13 32.00 32.20 31.48 31.51 1.3M
2023-12-12 32.22 32.38 31.96 32.11 1.0M
2023-12-11 32.36 32.57 31.89 32.38 1.1M
2023-12-08 32.28 32.84 32.22 32.40 1.4M
2023-12-07 32.24 32.65 31.80 32.24 1.7M
2023-12-06 33.21 33.60 32.36 32.43 2.1M
2023-12-05 33.67 33.99 33.23 33.28 1.8M
2023-12-04 33.37 34.14 32.63 33.80 2.6M
2023-12-01 32.35 33.29 32.08 33.00 1.4M
2023-11-30 32.90 33.17 32.02 32.37 1.2M
2023-11-29 32.70 33.48 32.70 33.07 1.5M
2023-11-28 32.18 32.86 32.04 32.85 1.3M
2023-11-27 32.80 32.98 32.06 32.15 1.5M
2023-11-24 33.74 33.79 32.62 32.72 1.5M
2023-11-23 33.33 33.90 33.20 33.73 0.9M
2023-11-22 34.11 34.45 33.38 33.38 1.6M
2023-11-21 35.00 35.02 34.03 34.24 1.8M
2023-11-20 34.58 35.00 34.23 34.89 1.5M
2023-11-17 33.78 34.87 33.78 34.60 1.9M
2023-11-16 34.70 34.73 33.85 33.88 2.5M
2023-11-15 34.51 35.48 34.26 34.88 4.0M
2023-11-14 34.16 34.43 33.81 34.25 1.6M
2023-11-13 33.79 34.17 33.78 34.15 1.6M
2023-11-10 33.37 33.92 33.06 33.78 1.5M
2023-11-09 33.70 34.08 33.58 33.68 2.2M
2023-11-08 33.55 33.84 33.23 33.68 1.9M
2023-11-07 33.97 33.97 33.40 33.72 2.3M
2023-11-06 33.26 34.03 33.26 33.99 2.3M
2023-11-03 32.35 33.60 32.34 33.21 2.2M
2023-11-02 32.80 33.08 32.23 32.25 1.5M
2023-11-01 33.07 33.31 32.70 32.94 1.2M
2023-10-31 33.80 33.93 32.90 33.13 1.8M
2023-10-30 33.80 33.91 33.28 33.80 2.0M
2023-10-27 33.50 34.20 33.26 33.75 2.1M
2023-10-26 32.71 33.60 32.42 33.60 2.0M
2023-10-25 33.70 33.77 33.03 33.47 2.1M
2023-10-24 32.50 33.56 32.30 33.51 2.2M
2023-10-23 33.10 33.96 31.72 32.97 3.2M
2023-10-20 32.50 34.76 32.31 33.39 3.3M
2023-10-19 32.19 33.00 32.02 32.55 1.8M
2023-10-18 33.33 33.38 32.36 32.36 2.6M
2023-10-17 33.87 34.14 33.39 33.46 1.5M
2023-10-16 34.67 34.90 33.70 33.87 1.9M
2023-10-13 35.50 35.56 34.52 34.56 2.9M
2023-10-12 35.92 36.38 34.81 35.99 3.8M
2023-10-11 36.62 36.90 35.42 35.92 4.5M
2023-10-10 37.33 37.50 36.56 36.74 1.9M
2023-10-09 37.99 38.20 37.25 37.33 1.8M
2023-09-28 38.53 38.93 37.60 37.90 3.4M
2023-09-27 37.81 39.79 36.97 39.14 5.1M
2023-09-26 37.50 38.19 37.13 37.87 2.0M
2023-09-25 36.95 38.15 36.95 37.45 1.8M
2023-09-22 35.60 37.18 35.57 36.95 2.3M
2023-09-21 37.25 37.54 35.61 35.70 2.3M
2023-09-20 37.10 37.62 36.71 37.25 1.5M
2023-09-19 37.60 38.08 37.30 37.33 1.8M
2023-09-18 36.50 38.19 36.25 37.60 2.5M
2023-09-15 36.79 37.17 36.43 36.48 1.6M
2023-09-14 37.59 37.59 36.47 36.69 2.2M
2023-09-13 38.10 38.35 37.10 37.53 2.3M
2023-09-12 38.75 38.82 38.01 38.36 2.2M
2023-09-11 38.43 39.08 37.90 38.88 2.8M
2023-09-08 38.16 39.47 38.16 38.71 2.7M
2023-09-07 40.20 40.35 38.16 38.16 5.5M
2023-09-06 39.79 41.00 39.50 40.90 7.1M
2023-09-05 39.30 39.90 38.92 39.31 3.1M
2023-09-04 40.03 40.30 38.83 39.62 4.2M
2023-09-01 39.76 40.38 38.69 40.37 4.1M
2023-08-31 39.09 40.38 38.96 39.69 4.5M
2023-08-30 39.00 40.50 38.54 39.09 5.1M
2023-08-29 36.28 39.34 36.25 39.34 6.9M
2023-08-28 38.83 38.88 36.16 36.30 4.0M
2023-08-25 37.70 38.15 36.05 36.05 4.5M
2023-08-24 37.72 40.70 36.35 38.55 5.8M
2023-08-23 38.60 38.93 37.21 37.59 4.1M
2023-08-22 41.20 41.65 37.88 39.08 7.4M
2023-08-21 42.77 42.80 41.33 41.56 6.9M
2023-08-18 40.45 43.46 40.31 42.85 10.3M
2023-08-17 39.97 41.79 39.82 41.20 6.6M
2023-08-16 42.04 42.05 39.85 40.00 7.4M
2023-08-15 42.20 43.30 41.85 42.40 6.9M
2023-08-14 40.96 43.54 40.77 43.00 9.8M
2023-08-11 40.90 42.00 39.86 41.69 8.5M
2023-08-10 39.91 43.89 39.76 40.96 11.4M
2023-08-09 39.24 41.40 38.80 40.50 8.4M
2023-08-08 38.46 39.37 38.20 39.28 5.0M
2023-08-07 38.32 39.21 37.70 38.39 4.4M
2023-08-04 39.50 39.90 38.16 38.77 7.4M
2023-08-03 39.57 42.73 39.21 40.13 10.4M
2023-08-02 38.64 40.69 38.10 40.29 8.4M
2023-08-01 37.60 39.60 37.05 39.10 8.5M
2023-07-31 36.85 38.10 36.85 37.75 4.4M
2023-07-28 37.80 38.29 36.29 37.40 5.5M
2023-07-27 36.51 38.33 36.51 38.00 7.1M
2023-07-26 37.00 37.75 36.49 36.55 4.7M
2023-07-25 36.75 37.75 36.66 37.41 4.7M
2023-07-24 37.33 37.55 36.08 36.52 5.3M
2023-07-21 39.56 39.83 37.68 37.70 8.5M
2023-07-20 38.48 41.15 38.48 40.29 10.0M
2023-07-19 38.30 39.34 38.28 38.82 6.7M
2023-07-18 40.26 40.70 38.57 38.68 10.9M
2023-07-17 44.80 44.88 41.51 41.61 15.4M
2023-07-14 51.00 58.88 48.85 50.48 23.7M