Shanghai Tianyang Hot

603330
🏛️ china →
7.76
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
2021-12-31 12.50 12.78 12.39 12.61 4.9M
2021-12-30 12.51 12.81 12.35 12.50 5.3M
2021-12-29 12.25 12.77 12.18 12.59 6.9M
2021-12-28 12.16 12.28 12.07 12.25 2.3M
2021-12-27 11.83 12.17 11.79 12.16 3.4M
2021-12-24 12.19 12.25 11.85 11.94 4.3M
2021-12-23 12.31 12.36 12.11 12.19 4.7M
2021-12-22 12.29 12.39 12.13 12.27 3.5M
2021-12-21 12.07 12.27 12.06 12.26 3.3M
2021-12-20 12.36 12.54 12.03 12.04 3.7M
2021-12-17 12.66 12.66 12.29 12.36 5.0M
2021-12-16 12.86 12.89 12.57 12.66 4.9M
2021-12-15 12.71 13.00 12.56 12.84 5.3M
2021-12-14 12.65 12.82 12.52 12.71 5.1M
2021-12-13 13.04 13.04 12.68 12.71 5.5M
2021-12-10 12.29 13.21 12.22 13.04 10.6M
2021-12-09 12.49 12.56 12.25 12.28 4.7M
2021-12-08 12.35 12.68 12.21 12.39 5.2M
2021-12-07 13.09 13.12 12.14 12.32 8.8M
2021-12-06 13.51 13.64 12.82 12.86 10.5M
2021-12-03 13.40 13.68 13.15 13.49 7.1M
2021-12-02 14.20 14.20 13.21 13.36 11.8M
2021-12-01 14.85 14.99 14.00 14.20 14.3M
2021-11-30 14.99 15.16 14.29 14.71 23.8M
2021-11-29 15.18 15.39 13.70 14.50 27.1M
2021-11-26 15.01 15.14 14.74 14.94 8.7M
2021-11-25 15.00 15.24 14.68 15.01 9.8M
2021-11-24 14.52 15.07 14.22 15.00 11.2M
2021-11-23 14.37 14.56 14.00 14.46 11.3M
2021-11-22 14.50 14.76 14.19 14.41 16.2M
2021-11-19 13.28 14.29 13.05 14.06 14.4M
2021-11-18 13.18 13.47 13.01 13.26 8.8M
2021-11-17 12.86 13.33 12.52 13.29 7.0M
2021-11-16 13.56 13.56 12.79 12.91 6.8M
2021-11-15 13.63 13.71 13.30 13.45 5.7M
2021-11-12 13.16 13.77 13.04 13.64 10.5M
2021-11-11 13.51 13.51 13.01 13.18 9.6M
2021-11-10 13.94 13.94 13.17 13.51 8.1M
2021-11-09 14.00 14.28 13.64 13.94 7.4M
2021-11-08 13.29 14.33 13.29 13.99 10.1M
2021-11-05 12.99 13.83 12.86 13.51 11.8M
2021-11-04 12.84 13.04 12.64 13.04 6.5M
2021-11-03 12.60 12.92 12.41 12.84 5.2M
2021-11-02 12.59 13.06 12.27 12.60 8.5M
2021-11-01 11.79 12.90 11.64 12.59 15.4M
2021-10-29 11.53 11.79 11.21 11.73 4.0M
2021-10-28 11.86 11.94 11.36 11.56 5.5M
2021-10-27 11.86 12.07 11.54 11.93 4.6M
2021-10-26 12.11 12.11 11.86 11.87 4.3M
2021-10-25 12.19 12.47 11.86 12.03 7.3M
2021-10-22 12.19 12.33 11.90 12.19 4.3M
2021-10-21 12.69 12.74 12.15 12.39 6.6M
2021-10-20 11.93 12.81 11.87 12.66 9.4M
2021-10-19 12.11 12.21 11.89 11.91 3.6M
2021-10-18 12.01 12.32 11.92 12.13 3.6M
2021-10-15 12.11 12.43 11.82 12.19 6.0M
2021-10-14 12.14 12.59 11.94 12.17 4.1M
2021-10-13 11.59 12.36 11.37 12.21 5.9M
2021-10-12 11.82 11.92 11.44 11.50 3.9M
2021-10-11 12.47 12.47 11.74 11.75 5.3M
2021-10-08 12.51 12.64 12.22 12.45 3.5M
2021-09-30 12.06 12.77 11.87 12.36 6.9M
2021-09-29 12.44 12.57 11.80 11.86 6.2M
2021-09-28 13.06 13.14 12.56 12.57 9.7M
2021-09-27 13.50 13.50 12.79 13.18 10.1M
2021-09-24 13.06 13.54 12.15 13.51 18.2M
2021-09-23 12.65 13.90 12.65 12.99 15.4M
2021-09-22 12.71 13.20 12.39 12.85 18.0M
2021-09-17 13.56 14.09 13.29 13.66 19.0M
2021-09-16 12.28 13.36 12.15 13.14 15.3M
2021-09-15 12.14 12.38 11.97 12.14 4.6M
2021-09-14 12.31 12.50 12.04 12.24 5.4M
2021-09-13 13.09 13.11 12.29 12.36 8.6M
2021-09-10 12.94 13.34 12.88 13.09 6.4M
2021-09-09 14.07 14.07 12.86 13.18 12.2M
2021-09-08 14.71 14.96 13.66 14.25 19.3M
2021-09-07 14.65 15.62 14.31 15.18 13.4M
2021-09-06 14.81 15.14 13.79 14.66 17.9M
2021-09-03 13.64 14.96 13.57 14.11 16.7M
2021-09-02 12.99 13.71 12.74 13.71 10.2M
2021-09-01 13.56 13.57 12.69 13.24 11.9M
2021-08-31 13.84 14.40 12.77 13.63 23.2M
2021-08-30 12.20 13.64 12.19 13.64 17.9M
2021-08-27 12.50 12.86 11.93 12.40 6.6M
2021-08-26 11.92 12.86 11.75 12.49 9.1M
2021-08-25 11.68 11.83 11.50 11.80 3.9M
2021-08-24 11.57 11.79 11.57 11.59 3.4M
2021-08-23 11.16 11.64 11.06 11.56 4.6M
2021-08-20 11.34 11.34 11.00 11.13 2.4M
2021-08-19 11.14 11.44 10.98 11.26 2.7M
2021-08-18 11.06 11.19 10.96 11.16 1.9M
2021-08-17 11.38 11.40 10.93 11.06 3.4M
2021-08-16 11.41 11.57 11.29 11.45 3.1M
2021-08-13 11.07 11.59 11.04 11.41 4.9M
2021-08-12 10.95 11.16 10.92 11.14 3.2M
2021-08-11 11.07 11.10 10.89 10.97 2.0M
2021-08-10 11.01 11.19 10.97 11.06 2.5M
2021-08-09 11.48 11.50 10.92 11.05 4.4M
2021-08-06 11.57 11.72 11.36 11.48 3.8M
2021-08-05 11.43 11.61 11.20 11.54 5.8M
2021-08-04 11.00 11.79 10.75 11.74 9.3M
2021-08-03 10.89 11.06 10.84 10.89 1.9M
2021-08-02 10.86 11.26 10.81 10.96 4.4M
2021-07-30 10.94 11.01 10.64 10.95 4.9M
2021-07-29 11.31 11.31 10.54 10.99 6.3M
2021-07-28 11.41 11.42 10.96 11.19 1.9M
2021-07-27 11.60 11.60 11.16 11.43 2.7M
2021-07-26 11.72 11.86 11.13 11.38 3.6M
2021-07-23 11.83 12.06 11.53 11.71 4.6M
2021-07-22 11.86 12.01 11.64 12.00 4.5M
2021-07-21 11.79 12.21 11.51 12.13 8.1M
2021-07-20 11.44 11.48 10.94 11.39 3.3M
2021-07-19 11.51 11.64 11.21 11.44 3.6M
2021-07-16 11.97 12.35 11.39 11.82 5.8M
2021-07-15 12.53 12.53 11.57 12.01 9.7M
2021-07-14 13.87 13.87 12.51 12.51 11.1M
2021-07-13 13.97 13.97 13.66 13.89 2.3M
2021-07-12 14.18 14.64 13.83 13.87 5.8M
2021-07-09 13.71 14.45 13.58 14.06 7.2M
2021-07-08 14.08 14.23 13.57 13.73 3.7M
2021-07-07 13.93 14.15 13.92 14.06 2.1M
2021-07-06 14.04 14.18 13.83 14.08 2.5M
2021-07-05 15.03 15.03 13.62 14.07 9.4M
2021-07-02 15.13 15.20 14.70 15.05 3.6M
2021-07-01 15.31 15.54 14.90 14.98 6.5M
2021-06-30 15.17 15.46 14.80 15.46 4.6M
2021-06-29 14.53 15.07 14.53 14.95 6.2M
2021-06-28 14.37 14.80 14.35 14.53 3.3M
2021-06-25 14.45 14.61 14.21 14.37 3.5M
2021-06-24 14.49 14.68 14.21 14.39 3.0M
2021-06-23 14.54 14.58 14.29 14.49 2.5M
2021-06-22 14.28 14.73 14.28 14.40 2.8M
2021-06-21 14.21 14.48 14.18 14.38 2.5M
2021-06-18 14.23 14.39 14.21 14.33 1.0M
2021-06-17 14.34 14.51 14.21 14.29 1.4M
2021-06-16 14.29 14.43 14.16 14.34 1.8M
2021-06-15 14.54 14.64 14.28 14.30 2.0M
2021-06-11 14.49 14.69 14.44 14.54 1.5M
2021-06-10 14.74 14.86 14.43 14.49 2.6M
2021-06-09 14.06 15.02 14.06 14.75 2.2M
2021-06-08 14.54 15.41 14.54 14.99 5.9M
2021-06-07 14.51 14.67 14.37 14.60 2.4M
2021-06-04 14.23 14.69 14.13 14.42 2.5M
2021-06-03 14.15 14.52 14.13 14.24 3.8M
2021-06-02 14.24 14.48 14.11 14.20 2.2M
2021-06-01 14.10 14.44 13.98 14.39 2.8M
2021-05-31 14.27 14.36 13.78 14.25 2.5M
2021-05-28 14.35 14.35 14.13 14.27 1.4M
2021-05-27 14.21 14.65 14.06 14.26 2.9M
2021-05-26 14.50 14.67 14.28 14.35 2.7M
2021-05-25 13.78 14.73 13.74 14.51 4.8M
2021-05-24 14.08 14.08 13.73 13.87 1.7M
2021-05-21 13.76 14.08 13.70 13.98 1.6M
2021-05-20 13.80 13.89 13.58 13.85 1.4M
2021-05-19 13.88 14.02 13.63 13.80 2.0M
2021-05-18 13.88 14.07 13.60 13.92 1.8M
2021-05-17 14.45 14.68 13.46 13.88 6.6M
2021-05-14 14.29 14.54 14.13 14.46 2.9M
2021-05-13 14.24 14.41 14.11 14.30 2.2M
2021-05-12 14.14 14.29 14.04 14.28 1.9M
2021-05-11 14.07 14.37 14.00 14.13 2.4M
2021-05-10 13.93 14.24 13.84 14.08 4.1M
2021-05-07 14.18 14.18 13.84 14.03 3.7M
2021-05-06 14.06 14.26 13.85 14.04 2.1M
2021-04-30 13.86 14.25 13.76 14.13 2.9M
2021-04-29 13.86 14.38 13.86 13.97 5.7M
2021-04-28 13.73 14.18 13.56 13.87 4.2M
2021-04-27 13.41 14.03 13.23 13.86 6.3M
2021-04-26 13.37 13.45 12.99 13.42 3.4M
2021-04-23 13.11 13.48 13.03 13.40 3.3M
2021-04-22 13.21 13.27 12.99 13.13 3.8M
2021-04-21 13.06 13.19 12.91 13.16 2.0M
2021-04-20 13.23 13.29 13.08 13.10 1.9M
2021-04-19 13.16 13.26 12.96 13.20 2.5M
2021-04-16 12.94 13.28 12.83 13.12 3.1M
2021-04-15 13.21 13.36 12.80 12.94 2.6M
2021-04-14 13.11 13.21 13.02 13.12 2.4M
2021-04-13 12.86 13.26 12.81 13.11 3.7M
2021-04-12 13.09 13.55 12.79 13.00 5.3M
2021-04-09 12.92 13.22 12.72 13.09 6.3M
2021-04-08 14.62 14.66 13.16 13.16 12.9M
2021-04-07 14.47 14.89 14.41 14.63 2.3M
2021-04-06 14.29 15.05 14.19 14.64 3.9M
2021-04-02 15.44 15.44 14.13 14.22 6.4M
2021-04-01 15.63 15.63 15.25 15.29 2.0M
2021-03-31 15.47 15.63 15.23 15.53 2.3M
2021-03-30 15.28 15.75 15.28 15.47 3.0M
2021-03-29 15.60 15.78 15.36 15.41 2.3M
2021-03-26 15.34 15.82 15.31 15.66 2.9M
2021-03-25 15.25 15.68 15.15 15.43 3.0M
2021-03-24 15.30 15.43 14.92 15.30 1.9M
2021-03-23 15.47 15.76 15.31 15.39 1.7M
2021-03-22 15.52 16.01 15.13 15.68 3.6M
2021-03-19 15.56 16.06 15.32 15.51 3.9M
2021-03-18 15.16 15.80 15.16 15.55 3.0M
2021-03-17 15.17 15.49 15.00 15.25 2.3M
2021-03-16 14.80 15.46 14.80 15.23 3.1M
2021-03-15 15.35 15.51 14.77 14.98 2.4M
2021-03-12 15.21 15.45 15.03 15.31 2.3M
2021-03-11 15.31 15.81 15.30 15.36 2.8M
2021-03-10 15.31 15.81 15.24 15.54 3.9M
2021-03-09 15.81 16.12 15.15 15.25 6.2M
2021-03-08 16.89 16.96 15.82 15.93 7.1M
2021-03-05 14.32 16.20 14.32 16.20 8.6M
2021-03-04 14.98 15.20 14.62 14.73 3.2M
2021-03-03 14.83 14.99 14.71 14.98 2.2M
2021-03-02 14.81 15.11 14.73 14.94 3.3M
2021-03-01 14.68 15.01 14.63 14.89 2.9M
2021-02-26 14.09 14.74 13.81 14.62 4.8M
2021-02-25 15.09 15.09 14.35 14.54 3.0M
2021-02-24 14.61 15.03 14.50 14.78 2.9M
2021-02-23 15.15 15.15 14.46 14.61 2.8M
2021-02-22 14.69 15.27 14.68 15.03 3.8M
2021-02-19 14.74 14.86 14.55 14.68 3.9M
2021-02-18 14.42 14.90 14.16 14.88 6.7M
2021-02-10 13.93 14.43 13.48 14.43 5.3M
2021-02-09 13.10 13.99 12.86 13.83 7.5M
2021-02-08 13.01 13.46 12.71 13.01 5.4M
2021-02-05 13.09 13.09 12.61 12.92 3.4M
2021-02-04 12.88 13.70 12.64 12.91 2.9M
2021-02-03 13.44 13.76 13.00 13.27 4.8M
2021-02-02 13.80 14.00 13.42 13.59 5.9M
2021-02-01 13.83 14.15 13.48 14.04 3.4M
2021-01-29 14.44 14.58 13.73 14.04 3.8M
2021-01-28 15.34 15.34 14.01 14.44 6.1M
2021-01-27 14.45 15.56 14.14 15.48 6.2M
2021-01-26 14.57 14.87 14.16 14.53 4.1M
2021-01-25 15.24 15.40 14.54 14.64 3.9M
2021-01-22 15.36 15.46 15.11 15.36 3.2M
2021-01-21 15.38 15.74 15.31 15.36 3.6M
2021-01-20 15.61 15.76 15.00 15.45 4.8M
2021-01-19 15.15 15.81 14.95 15.15 4.9M
2021-01-18 14.39 15.25 14.17 15.15 6.1M
2021-01-15 14.16 14.69 13.84 14.39 4.0M
2021-01-14 13.43 14.38 13.37 14.06 5.7M
2021-01-13 13.64 14.42 13.45 13.81 8.8M
2021-01-12 13.77 13.88 13.28 13.52 4.3M
2021-01-11 13.92 13.92 13.29 13.35 4.3M
2021-01-08 14.18 14.40 13.35 14.06 9.0M
2021-01-07 15.24 15.28 14.14 14.37 7.4M
2021-01-06 15.87 16.12 15.16 15.32 5.1M
2021-01-05 15.53 16.10 15.13 15.98 5.2M
2021-01-04 15.39 15.76 15.25 15.48 3.6M