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
2022-12-30 13.44 13.50 12.91 13.29 22.2M
2022-12-29 13.43 14.30 13.35 13.60 32.5M
2022-12-28 14.36 14.39 12.95 13.25 40.6M
2022-12-27 13.20 13.51 12.81 13.51 14.5M
2022-12-26 11.18 12.28 11.07 12.28 12.0M
2022-12-23 11.50 11.60 11.07 11.16 5.8M
2022-12-22 12.21 12.31 11.66 11.71 6.0M
2022-12-21 11.70 12.19 11.57 12.11 6.6M
2022-12-20 11.79 11.85 11.62 11.72 2.7M
2022-12-19 12.00 12.31 11.72 11.77 4.2M
2022-12-16 12.38 12.58 12.01 12.08 7.2M
2022-12-15 12.34 12.97 12.19 12.49 10.7M
2022-12-14 12.28 12.45 12.11 12.34 4.5M
2022-12-13 12.30 12.52 12.16 12.23 4.2M
2022-12-12 12.42 12.52 12.16 12.38 5.4M
2022-12-09 12.53 12.59 12.30 12.35 6.0M
2022-12-08 12.15 12.68 12.13 12.58 9.4M
2022-12-07 12.36 12.51 12.20 12.23 7.0M
2022-12-06 12.59 12.72 12.20 12.30 9.3M
2022-12-05 12.48 12.56 12.17 12.47 16.2M
2022-12-02 11.56 12.65 11.52 12.65 18.7M
2022-12-01 11.45 11.75 11.45 11.50 4.1M
2022-11-30 11.40 11.44 11.29 11.38 2.7M
2022-11-29 11.40 11.49 11.26 11.40 4.0M
2022-11-28 11.50 11.62 11.27 11.40 4.3M
2022-11-25 12.08 12.10 11.66 11.68 4.6M
2022-11-24 12.00 12.29 11.96 12.14 5.7M
2022-11-23 11.79 12.09 11.45 11.95 5.6M
2022-11-22 12.00 12.08 11.61 11.71 4.3M
2022-11-21 11.78 12.01 11.55 11.92 4.0M
2022-11-18 12.02 12.22 11.75 11.80 5.5M
2022-11-17 12.05 12.23 11.95 12.09 4.2M
2022-11-16 12.40 12.54 12.20 12.25 4.7M
2022-11-15 12.09 12.50 11.93 12.42 5.3M
2022-11-14 12.30 12.44 11.93 12.05 8.9M
2022-11-11 12.76 12.88 12.19 12.35 6.6M
2022-11-10 12.91 12.98 12.32 12.43 8.4M
2022-11-09 13.37 13.37 12.88 12.88 5.9M
2022-11-08 13.11 13.85 13.10 13.35 6.0M
2022-11-07 13.85 14.30 13.40 13.50 9.4M
2022-11-04 13.19 13.93 13.18 13.79 12.9M
2022-11-03 12.20 13.26 12.00 13.24 10.7M
2022-11-02 12.10 12.39 11.80 12.21 6.8M
2022-11-01 11.57 12.27 11.46 12.10 10.7M
2022-10-31 11.00 11.50 10.99 11.42 13.0M
2022-10-28 12.82 12.89 12.20 12.21 9.5M
2022-10-27 12.97 13.87 12.90 13.01 9.4M
2022-10-26 12.99 13.07 12.73 12.91 4.8M
2022-10-25 12.72 13.10 12.21 12.89 7.7M
2022-10-24 12.66 13.10 12.46 12.62 6.6M
2022-10-21 12.72 12.72 12.41 12.55 3.0M
2022-10-20 12.74 12.84 12.28 12.62 5.4M
2022-10-19 12.74 13.29 12.57 12.78 7.2M
2022-10-18 13.02 13.10 12.70 12.75 4.5M
2022-10-17 12.74 13.08 12.60 13.02 5.1M
2022-10-14 12.75 13.23 12.25 12.98 8.7M
2022-10-13 13.15 13.20 12.67 12.69 6.2M
2022-10-12 12.30 13.26 12.02 13.08 8.0M
2022-10-11 12.05 12.25 11.93 12.24 4.2M
2022-10-10 12.70 12.72 11.92 12.02 4.7M
2022-09-30 12.96 12.99 12.38 12.50 5.7M
2022-09-29 13.09 13.20 12.60 12.99 5.2M
2022-09-28 13.88 13.88 12.96 12.98 9.7M
2022-09-27 13.31 13.86 13.31 13.80 8.2M
2022-09-26 12.97 14.00 12.80 13.44 14.3M
2022-09-23 12.79 13.65 12.71 13.06 15.2M
2022-09-22 12.88 13.56 12.73 12.95 17.0M
2022-09-21 14.29 14.63 13.37 13.42 23.7M
2022-09-20 12.72 13.67 12.72 13.30 8.7M
2022-09-19 12.83 13.21 12.65 12.72 5.8M
2022-09-16 12.99 13.59 12.99 13.00 8.0M
2022-09-15 14.73 14.88 13.32 13.32 10.9M
2022-09-14 14.48 15.09 14.31 14.80 9.1M
2022-09-13 14.84 15.16 14.42 14.63 5.3M
2022-09-09 15.09 15.59 14.49 14.84 8.2M
2022-09-08 14.69 15.41 14.63 15.31 11.2M
2022-09-07 14.43 15.06 14.32 14.68 6.9M
2022-09-06 14.47 14.77 14.03 14.43 6.5M
2022-09-05 14.07 14.77 14.01 14.28 5.8M
2022-09-02 14.01 14.36 13.58 14.07 5.4M
2022-09-01 14.16 14.55 14.01 14.10 4.8M
2022-08-31 14.77 15.09 14.05 14.17 8.6M
2022-08-30 14.78 15.26 14.44 14.83 9.5M
2022-08-29 13.60 14.96 13.47 14.56 9.7M
2022-08-26 13.85 14.39 13.85 13.90 5.1M
2022-08-25 14.12 14.23 13.50 13.90 6.5M
2022-08-24 14.95 15.01 13.90 14.12 11.9M
2022-08-23 15.00 15.28 14.75 14.96 6.2M
2022-08-22 14.85 15.25 14.55 15.04 7.5M
2022-08-19 15.24 15.55 14.42 14.83 13.1M
2022-08-18 15.45 15.74 15.15 15.39 6.4M
2022-08-17 16.18 16.18 15.45 15.55 9.0M
2022-08-16 15.34 16.00 15.16 15.90 8.4M
2022-08-15 15.14 15.43 14.96 15.28 6.5M
2022-08-12 15.60 15.78 15.08 15.10 8.9M
2022-08-11 15.68 16.49 15.50 15.65 14.2M
2022-08-10 15.68 15.70 15.00 15.62 14.6M
2022-08-09 14.95 15.79 14.52 15.72 22.0M
2022-08-08 13.82 14.58 13.55 14.35 8.6M
2022-08-05 14.13 14.36 13.61 13.98 10.1M
2022-08-04 13.60 14.28 13.32 14.21 20.4M
2022-08-03 13.52 14.70 13.43 13.63 26.1M
2022-08-02 13.80 13.80 13.02 13.36 11.2M
2022-08-01 13.48 14.05 13.45 13.96 7.7M
2022-07-29 13.76 14.13 13.30 13.49 9.0M
2022-07-28 13.41 14.21 13.38 13.85 14.5M
2022-07-27 12.98 13.53 12.60 13.41 12.9M
2022-07-26 12.03 13.10 12.00 12.93 15.2M
2022-07-25 11.89 12.37 11.83 12.00 6.4M
2022-07-22 12.04 12.26 11.70 11.90 6.8M
2022-07-21 12.08 12.49 12.05 12.07 7.6M
2022-07-20 12.16 12.68 12.07 12.13 6.8M
2022-07-19 11.94 12.26 11.86 12.19 6.6M
2022-07-18 11.78 12.11 11.78 11.94 4.8M
2022-07-15 12.09 12.21 11.80 11.94 5.8M
2022-07-14 11.67 12.40 11.47 12.08 11.8M
2022-07-13 11.27 11.90 11.08 11.68 9.3M
2022-07-12 11.44 11.70 11.28 11.37 5.9M
2022-07-11 11.68 11.71 11.28 11.44 7.0M
2022-07-08 12.03 12.29 11.62 11.62 5.2M
2022-07-07 11.93 12.36 11.55 12.12 8.6M
2022-07-06 11.50 11.96 11.41 11.79 7.5M
2022-07-05 11.82 11.93 11.35 11.57 8.9M
2022-07-04 12.05 12.12 11.76 11.90 9.0M
2022-07-01 12.01 12.50 11.67 12.12 11.2M
2022-06-30 12.06 12.35 11.81 11.81 10.2M
2022-06-29 12.57 12.57 11.85 11.92 20.0M
2022-06-28 12.59 12.94 11.76 12.77 33.1M
2022-06-27 11.30 12.20 11.28 12.20 20.4M
2022-06-24 10.55 11.27 10.53 11.09 15.1M
2022-06-23 10.25 10.70 9.97 10.53 11.2M
2022-06-22 10.46 10.60 10.24 10.29 8.5M
2022-06-21 10.70 10.77 10.32 10.45 11.0M
2022-06-20 10.91 11.28 10.50 10.59 16.7M
2022-06-17 10.36 11.08 10.33 10.88 16.3M
2022-06-16 10.48 10.58 10.30 10.36 10.7M
2022-06-15 11.06 11.19 10.41 10.46 21.7M
2022-06-14 11.00 11.90 10.91 10.95 34.0M
2022-06-13 10.49 10.99 10.49 10.99 16.8M
2022-06-10 9.36 10.08 9.32 9.99 9.5M
2022-06-09 9.81 9.85 9.30 9.48 8.6M
2022-06-08 10.03 10.13 9.66 9.85 11.3M
2022-06-07 10.35 10.99 9.72 10.22 21.2M
2022-06-06 9.12 10.04 9.12 10.04 6.2M
2022-06-02 9.06 9.16 8.92 9.13 2.8M
2022-06-01 9.26 9.31 9.00 9.15 4.0M
2022-05-31 9.29 9.34 9.10 9.29 3.5M
2022-05-30 9.08 9.39 8.89 9.30 4.2M
2022-05-27 9.18 9.24 8.83 8.94 2.6M
2022-05-26 9.09 9.17 8.85 9.10 3.3M
2022-05-25 8.91 9.09 8.89 9.04 2.9M
2022-05-24 9.46 9.46 8.84 8.88 4.7M
2022-05-23 9.31 9.54 9.23 9.43 4.3M
2022-05-20 9.36 9.61 9.14 9.31 6.7M
2022-05-19 8.64 9.69 8.59 9.44 9.1M
2022-05-18 8.74 8.99 8.71 8.81 2.8M
2022-05-17 8.80 8.86 8.64 8.74 3.4M
2022-05-16 8.95 9.10 8.71 8.80 2.4M
2022-05-13 8.96 9.04 8.77 8.86 2.1M
2022-05-12 8.91 9.07 8.75 8.94 3.7M
2022-05-11 8.85 9.23 8.85 8.93 6.3M
2022-05-10 8.36 8.93 8.21 8.90 5.5M
2022-05-09 8.29 8.63 8.25 8.43 2.8M
2022-05-06 8.39 8.50 8.21 8.29 4.7M
2022-05-05 8.16 8.69 8.15 8.69 4.6M
2022-04-29 8.11 8.45 8.01 8.29 5.0M
2022-04-28 7.91 8.51 7.91 8.19 6.9M
2022-04-27 7.50 8.15 7.37 8.09 7.3M
2022-04-26 8.10 8.14 7.44 7.47 7.2M
2022-04-25 9.00 9.00 8.11 8.11 5.6M
2022-04-22 8.81 9.05 8.69 9.01 7.3M
2022-04-21 9.44 9.49 8.87 8.87 5.4M
2022-04-20 9.49 9.74 9.36 9.51 3.2M
2022-04-19 9.52 9.84 9.39 9.61 5.3M
2022-04-18 9.36 9.60 8.86 9.57 5.4M
2022-04-15 10.36 10.39 9.42 9.44 8.4M
2022-04-14 10.84 10.96 10.33 10.36 9.5M
2022-04-13 11.44 11.46 10.85 10.85 5.5M
2022-04-12 11.42 11.63 11.18 11.50 3.8M
2022-04-11 11.86 11.98 11.45 11.46 5.6M
2022-04-08 11.94 12.21 11.93 11.96 4.0M
2022-04-07 11.97 12.07 11.81 12.04 3.6M
2022-04-06 12.00 12.11 11.71 12.09 5.8M
2022-04-01 11.93 12.14 11.89 12.06 4.3M
2022-03-31 12.39 12.39 12.00 12.11 6.9M
2022-03-30 12.36 12.54 12.04 12.44 8.2M
2022-03-29 12.19 12.71 12.04 12.30 9.1M
2022-03-28 12.42 12.42 11.99 12.22 11.2M
2022-03-25 12.79 13.09 12.35 12.44 11.9M
2022-03-24 13.61 13.68 12.79 12.99 20.4M
2022-03-23 12.15 13.25 12.06 13.25 14.7M
2022-03-22 12.03 12.22 11.99 12.04 4.6M
2022-03-21 12.36 12.56 11.90 12.04 9.6M
2022-03-18 12.37 12.49 12.16 12.44 4.7M
2022-03-17 12.99 13.16 12.33 12.43 9.9M
2022-03-16 12.58 13.06 12.05 12.89 10.1M
2022-03-15 12.79 13.03 12.26 12.26 8.6M
2022-03-14 12.86 13.50 12.72 12.94 9.2M
2022-03-11 12.65 13.84 12.47 13.43 18.5M
2022-03-10 11.84 12.65 11.77 12.65 9.5M
2022-03-09 12.06 12.06 11.14 11.50 6.3M
2022-03-08 12.61 12.61 11.85 11.89 4.9M
2022-03-07 12.78 12.85 12.46 12.53 3.4M
2022-03-04 12.67 13.09 12.54 12.72 3.9M
2022-03-03 12.95 13.25 12.84 12.89 3.9M
2022-03-02 13.18 13.27 12.90 13.07 5.1M
2022-03-01 13.21 13.55 13.07 13.25 6.9M
2022-02-28 12.52 13.30 12.49 13.21 13.6M
2022-02-25 12.50 12.77 12.46 12.67 4.9M
2022-02-24 12.90 12.91 12.24 12.39 6.3M
2022-02-23 12.62 13.11 12.62 12.82 10.9M
2022-02-22 12.50 12.84 12.47 12.64 6.6M
2022-02-21 12.37 12.66 12.33 12.65 5.2M
2022-02-18 12.57 12.63 12.35 12.44 3.6M
2022-02-17 12.19 12.86 12.09 12.57 12.3M
2022-02-16 12.10 12.24 12.03 12.18 2.6M
2022-02-15 11.90 12.36 11.84 12.11 2.7M
2022-02-14 12.08 12.08 11.86 11.91 2.3M
2022-02-11 12.46 12.54 11.86 12.11 6.9M
2022-02-10 12.14 13.00 12.12 12.57 10.4M
2022-02-09 12.02 12.27 12.00 12.17 6.2M
2022-02-08 12.14 12.30 11.91 12.22 3.6M
2022-02-07 12.09 12.36 11.86 12.17 3.9M
2022-01-28 11.90 12.06 11.53 11.83 3.5M
2022-01-27 11.94 12.06 11.66 11.66 3.4M
2022-01-26 12.00 12.25 11.50 11.99 5.8M
2022-01-25 12.63 12.73 11.95 12.14 6.2M
2022-01-24 12.21 12.75 12.04 12.46 5.8M
2022-01-21 11.98 12.66 11.89 12.26 6.9M
2022-01-20 12.46 12.68 11.94 11.97 5.9M
2022-01-19 12.47 12.61 12.38 12.47 6.0M
2022-01-18 12.75 12.84 12.43 12.50 8.3M
2022-01-17 12.29 12.90 12.29 12.86 8.6M
2022-01-14 12.46 12.63 12.31 12.36 3.3M
2022-01-13 12.60 12.65 12.36 12.51 5.0M
2022-01-12 11.89 12.66 11.89 12.64 11.2M
2022-01-11 12.05 12.21 11.78 11.88 3.6M
2022-01-10 11.90 12.10 11.89 11.99 3.7M
2022-01-07 12.11 12.17 11.89 11.95 3.5M
2022-01-06 12.03 12.27 11.98 12.11 3.8M
2022-01-05 12.41 12.46 11.99 12.04 4.8M
2022-01-04 12.65 12.75 12.39 12.41 5.1M