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
2023-12-29 7.55 7.65 7.50 7.58 5.3M
2023-12-28 7.19 7.66 7.14 7.55 11.1M
2023-12-27 7.18 7.22 7.09 7.20 2.7M
2023-12-26 7.26 7.26 7.12 7.18 3.7M
2023-12-25 7.31 7.34 7.15 7.27 4.0M
2023-12-22 7.43 7.45 7.22 7.31 4.7M
2023-12-21 7.26 7.45 7.18 7.39 4.0M
2023-12-20 7.41 7.44 7.26 7.27 3.7M
2023-12-19 7.31 7.45 7.25 7.36 3.6M
2023-12-18 7.51 7.54 7.26 7.30 5.9M
2023-12-15 7.52 7.60 7.49 7.52 3.3M
2023-12-14 7.57 7.65 7.50 7.51 3.6M
2023-12-13 7.61 7.65 7.54 7.57 3.6M
2023-12-12 7.61 7.64 7.53 7.62 4.9M
2023-12-11 7.59 7.65 7.45 7.62 6.1M
2023-12-08 7.73 7.75 7.57 7.58 4.9M
2023-12-07 7.74 7.80 7.65 7.68 4.2M
2023-12-06 7.70 7.87 7.69 7.75 5.7M
2023-12-05 7.85 7.91 7.75 7.75 4.4M
2023-12-04 7.95 8.06 7.89 7.90 4.9M
2023-12-01 8.02 8.02 7.90 7.92 4.6M
2023-11-30 8.15 8.17 7.98 7.99 4.9M
2023-11-29 8.21 8.25 8.14 8.15 2.3M
2023-11-28 8.15 8.23 8.07 8.21 3.4M
2023-11-27 8.11 8.24 8.07 8.13 3.7M
2023-11-24 8.31 8.34 8.15 8.17 4.3M
2023-11-23 8.26 8.36 8.25 8.34 3.2M
2023-11-22 8.42 8.47 8.26 8.27 6.0M
2023-11-21 8.59 8.63 8.40 8.42 5.0M
2023-11-20 8.49 8.58 8.44 8.56 5.2M
2023-11-17 8.35 8.56 8.34 8.47 5.5M
2023-11-16 8.50 8.51 8.36 8.37 5.4M
2023-11-15 8.42 8.57 8.37 8.50 7.9M
2023-11-14 8.33 8.40 8.30 8.36 4.0M
2023-11-13 8.27 8.34 8.26 8.34 5.1M
2023-11-10 8.32 8.32 8.18 8.27 4.5M
2023-11-09 8.31 8.50 8.23 8.32 6.6M
2023-11-08 8.26 8.31 8.16 8.30 6.2M
2023-11-07 8.33 8.34 8.20 8.28 6.1M
2023-11-06 8.03 8.41 8.03 8.34 13.7M
2023-11-03 7.79 8.00 7.79 7.95 6.4M
2023-11-02 7.95 8.04 7.79 7.80 4.9M
2023-11-01 7.94 8.07 7.86 7.97 6.0M
2023-10-31 7.95 8.04 7.80 7.86 5.3M
2023-10-30 7.93 8.07 7.88 8.01 8.6M
2023-10-27 7.84 8.11 7.72 8.06 9.0M
2023-10-26 7.86 7.92 7.58 7.90 9.6M
2023-10-25 7.93 8.07 7.88 7.88 6.5M
2023-10-24 7.52 7.95 7.52 7.87 14.9M
2023-10-23 8.01 8.04 7.50 7.52 12.5M
2023-10-20 8.15 8.30 8.08 8.10 5.9M
2023-10-19 8.13 8.34 8.13 8.15 7.1M
2023-10-18 8.39 8.39 8.18 8.20 7.8M
2023-10-17 8.71 8.71 8.32 8.44 11.8M
2023-10-16 8.95 9.00 8.60 8.67 18.4M
2023-10-13 8.55 9.13 8.49 8.90 24.9M
2023-10-12 8.45 8.82 8.38 8.66 12.4M
2023-10-11 8.44 8.54 8.36 8.43 6.7M
2023-10-10 8.50 8.64 8.39 8.40 10.0M
2023-10-09 8.47 8.70 8.25 8.50 16.7M
2023-09-28 8.13 8.68 8.13 8.48 17.5M
2023-09-27 8.08 8.37 8.02 8.17 8.4M
2023-09-26 8.10 8.18 8.08 8.09 4.2M
2023-09-25 8.23 8.29 8.07 8.15 5.1M
2023-09-22 8.08 8.27 8.07 8.25 5.6M
2023-09-21 8.16 8.24 8.08 8.11 5.1M
2023-09-20 8.37 8.38 8.13 8.18 6.9M
2023-09-19 8.46 8.56 8.24 8.31 7.8M
2023-09-18 8.40 8.58 8.30 8.52 8.4M
2023-09-15 8.39 8.57 8.34 8.40 8.9M
2023-09-14 8.57 8.78 8.38 8.47 12.4M
2023-09-13 8.69 8.88 8.56 8.67 14.9M
2023-09-12 8.67 8.97 8.55 8.75 17.9M
2023-09-11 8.71 8.86 8.50 8.67 14.5M
2023-09-08 8.90 9.12 8.67 8.70 14.8M
2023-09-07 9.20 9.20 8.75 8.76 24.3M
2023-09-06 9.00 9.41 8.89 9.24 40.3M
2023-09-05 9.03 9.91 8.80 9.34 65.4M
2023-09-04 8.17 9.01 8.17 9.01 30.4M
2023-09-01 8.12 8.23 7.98 8.19 5.2M
2023-08-31 8.15 8.20 8.07 8.09 4.2M
2023-08-30 8.16 8.32 8.12 8.19 6.7M
2023-08-29 7.95 8.17 7.92 8.16 7.2M
2023-08-28 8.26 8.41 7.92 7.98 8.4M
2023-08-25 8.03 8.10 7.86 7.88 5.5M
2023-08-24 7.95 8.14 7.91 8.08 5.4M
2023-08-23 8.18 8.19 7.94 7.95 5.6M
2023-08-22 8.18 8.30 8.01 8.18 5.6M
2023-08-21 8.28 8.36 8.16 8.18 5.8M
2023-08-18 8.29 8.39 8.20 8.21 5.3M
2023-08-17 8.24 8.33 8.09 8.33 8.3M
2023-08-16 8.28 8.44 8.20 8.22 8.0M
2023-08-15 8.50 8.55 8.25 8.32 9.0M
2023-08-14 8.50 8.55 8.34 8.55 6.0M
2023-08-11 8.78 8.81 8.52 8.55 11.3M
2023-08-10 8.72 8.84 8.70 8.78 6.9M
2023-08-09 8.81 8.82 8.69 8.72 7.2M
2023-08-08 9.03 9.05 8.74 8.77 12.0M
2023-08-07 9.06 9.20 8.80 9.02 13.5M
2023-08-04 9.09 9.49 9.00 9.09 13.7M
2023-08-03 8.86 9.07 8.80 8.99 9.1M
2023-08-02 9.03 9.04 8.78 8.89 13.0M
2023-08-01 9.50 9.50 8.88 9.12 25.1M
2023-07-31 9.51 9.78 9.49 9.74 5.0M
2023-07-28 9.60 9.66 9.38 9.52 6.4M
2023-07-27 10.17 10.17 9.73 9.73 10.0M
2023-07-26 10.28 10.95 10.10 10.15 15.9M
2023-07-25 9.82 9.96 9.77 9.95 2.5M
2023-07-24 9.91 9.91 9.70 9.74 1.9M
2023-07-21 10.00 10.07 9.86 9.88 2.4M
2023-07-20 10.13 10.25 9.98 10.01 2.4M
2023-07-19 10.27 10.35 10.11 10.16 2.2M
2023-07-18 10.28 10.34 10.11 10.31 3.3M
2023-07-17 10.52 10.59 10.18 10.23 6.4M
2023-07-14 10.99 11.03 10.87 10.89 2.3M
2023-07-13 10.93 11.18 10.93 11.00 2.4M
2023-07-12 11.04 11.19 10.91 10.97 3.5M
2023-07-11 10.84 11.14 10.74 11.04 3.2M
2023-07-10 10.70 10.91 10.63 10.83 2.4M
2023-07-07 10.82 10.82 10.60 10.66 2.2M
2023-07-06 11.05 11.05 10.68 10.78 3.6M
2023-07-05 11.00 11.06 10.82 10.90 2.9M
2023-07-04 11.00 11.07 10.91 10.99 2.8M
2023-07-03 11.19 11.33 10.99 11.00 4.0M
2023-06-30 10.99 11.22 10.90 11.11 4.0M
2023-06-29 10.78 11.05 10.63 10.99 4.7M
2023-06-28 10.75 10.78 10.46 10.69 3.4M
2023-06-27 10.27 10.83 10.27 10.74 4.8M
2023-06-26 10.41 10.62 10.20 10.35 3.0M
2023-06-21 10.65 10.75 10.40 10.41 2.4M
2023-06-20 10.63 10.72 10.50 10.53 3.2M
2023-06-19 10.76 11.09 10.63 10.66 3.8M
2023-06-16 10.49 10.87 10.46 10.76 5.7M
2023-06-15 10.20 10.49 10.08 10.49 3.5M
2023-06-14 10.30 10.32 10.15 10.20 1.9M
2023-06-13 10.27 10.39 10.22 10.29 1.9M
2023-06-12 10.20 10.36 10.07 10.31 2.8M
2023-06-09 10.22 10.30 10.12 10.23 1.8M
2023-06-08 10.30 10.52 10.22 10.22 2.4M
2023-06-07 10.55 10.59 10.28 10.34 2.4M
2023-06-06 10.80 10.88 10.51 10.55 3.4M
2023-06-05 11.10 11.10 10.76 10.85 2.5M
2023-06-02 10.74 11.04 10.63 10.98 3.5M
2023-06-01 10.54 10.83 10.50 10.67 3.1M
2023-05-31 10.80 10.88 10.56 10.60 3.0M
2023-05-30 10.89 11.00 10.65 10.83 4.6M
2023-05-29 11.06 11.15 10.85 10.89 3.3M
2023-05-26 11.28 11.40 10.93 11.11 4.2M
2023-05-25 11.30 11.49 11.20 11.34 5.8M
2023-05-24 11.05 11.44 10.95 11.24 3.8M
2023-05-23 11.11 11.33 11.05 11.12 2.4M
2023-05-22 11.07 11.20 10.95 11.16 2.2M
2023-05-19 11.13 11.13 10.95 11.07 1.8M
2023-05-18 11.30 11.32 11.03 11.09 2.9M
2023-05-17 11.02 11.19 11.00 11.19 2.6M
2023-05-16 11.23 11.30 10.97 11.02 3.0M
2023-05-15 10.85 11.28 10.85 11.23 5.0M
2023-05-12 11.11 11.28 10.91 10.92 2.8M
2023-05-11 11.04 11.13 10.90 11.08 4.5M
2023-05-10 10.50 11.06 10.50 11.00 4.6M
2023-05-09 11.14 11.14 10.72 10.72 4.0M
2023-05-08 11.02 11.20 10.96 11.06 2.6M
2023-05-05 11.06 11.06 10.77 10.96 2.8M
2023-05-04 11.23 11.45 11.00 11.06 5.0M
2023-04-28 11.05 11.08 10.90 10.96 2.0M
2023-04-27 11.10 11.15 10.90 10.98 2.0M
2023-04-26 10.70 11.21 10.50 11.07 4.0M
2023-04-25 11.25 11.25 10.56 10.70 4.7M
2023-04-24 11.22 11.31 11.00 11.15 2.3M
2023-04-21 11.42 11.59 11.20 11.21 3.1M
2023-04-20 11.66 11.71 11.40 11.48 4.1M
2023-04-19 11.89 11.89 11.62 11.67 4.4M
2023-04-18 11.87 12.00 11.80 11.88 3.2M
2023-04-17 11.85 12.06 11.83 11.87 3.1M
2023-04-14 11.89 11.97 11.79 11.90 2.0M
2023-04-13 11.84 12.04 11.67 11.90 4.6M
2023-04-12 11.85 12.00 11.65 11.84 2.8M
2023-04-11 12.00 12.05 11.80 11.86 3.7M
2023-04-10 12.12 12.22 11.99 12.05 4.3M
2023-04-07 12.00 12.21 11.95 12.05 2.6M
2023-04-06 12.03 12.15 11.94 12.03 3.8M
2023-04-04 12.51 12.60 11.91 12.00 9.2M
2023-04-03 12.60 12.66 12.44 12.54 4.0M
2023-03-31 12.46 13.00 12.41 12.64 4.2M
2023-03-30 12.39 12.56 12.27 12.46 3.8M
2023-03-29 12.55 12.70 12.39 12.40 3.4M
2023-03-28 12.94 12.96 12.53 12.56 3.4M
2023-03-27 12.84 12.93 12.55 12.86 4.2M
2023-03-24 12.78 12.96 12.58 12.84 4.4M
2023-03-23 13.00 13.01 12.71 12.79 4.2M
2023-03-22 13.11 13.30 12.90 13.06 3.9M
2023-03-21 12.61 13.13 12.46 13.06 5.7M
2023-03-20 12.49 12.71 12.18 12.62 6.4M
2023-03-17 12.75 12.89 12.40 12.42 5.4M
2023-03-16 12.94 13.15 12.65 12.66 3.2M
2023-03-15 12.92 13.25 12.92 13.06 2.7M
2023-03-14 13.15 13.25 12.63 12.96 4.6M
2023-03-13 13.31 13.36 13.02 13.15 3.9M
2023-03-10 13.53 13.65 13.26 13.35 3.9M
2023-03-09 13.76 13.82 13.52 13.65 3.8M
2023-03-08 13.50 13.94 13.45 13.70 4.1M
2023-03-07 13.99 14.05 13.55 13.56 5.1M
2023-03-06 13.85 14.50 13.35 14.04 11.5M
2023-03-03 14.07 14.23 13.84 13.85 4.3M
2023-03-02 14.35 14.39 14.03 14.08 6.4M
2023-03-01 14.60 14.76 14.09 14.27 10.3M
2023-02-28 14.69 14.70 14.36 14.51 6.8M
2023-02-27 14.57 15.20 14.23 14.69 13.8M
2023-02-24 14.34 14.63 14.06 14.55 12.1M
2023-02-23 13.45 14.41 13.45 14.39 18.8M
2023-02-22 13.71 14.08 13.45 13.50 7.5M
2023-02-21 13.37 14.02 13.22 13.87 11.7M
2023-02-20 13.20 13.48 12.95 13.37 7.5M
2023-02-17 13.41 13.41 13.08 13.14 5.3M
2023-02-16 14.03 14.11 13.27 13.36 10.1M
2023-02-15 14.23 14.36 13.97 14.02 7.4M
2023-02-14 14.25 14.37 13.85 14.18 6.9M
2023-02-13 14.22 14.58 14.09 14.17 12.3M
2023-02-10 15.08 15.38 13.94 14.24 23.6M
2023-02-09 15.11 15.69 15.00 15.38 9.4M
2023-02-08 15.35 15.73 15.16 15.32 10.0M
2023-02-07 15.33 15.57 15.11 15.32 7.6M
2023-02-06 15.30 15.44 14.87 15.29 8.9M
2023-02-03 15.74 15.88 15.16 15.52 9.5M
2023-02-02 16.16 16.23 15.61 15.79 12.2M
2023-02-01 15.98 16.40 15.53 15.92 14.7M
2023-01-31 15.50 16.10 15.28 15.61 13.1M
2023-01-30 14.68 15.79 14.68 15.49 23.4M
2023-01-20 14.70 14.88 14.29 14.40 15.7M
2023-01-19 15.24 15.31 14.67 14.90 17.0M
2023-01-18 15.44 15.90 14.90 15.31 18.1M
2023-01-17 15.00 16.23 15.00 15.58 40.5M
2023-01-16 14.25 15.06 14.19 14.75 15.9M
2023-01-13 14.65 14.79 14.20 14.26 8.1M
2023-01-12 14.44 14.95 14.40 14.48 11.2M
2023-01-11 14.60 14.74 14.13 14.49 11.9M
2023-01-10 14.62 14.80 14.21 14.46 14.0M
2023-01-09 14.50 14.90 14.26 14.77 21.5M
2023-01-06 13.80 15.20 13.79 14.40 35.2M
2023-01-05 13.65 13.95 13.12 13.86 20.8M
2023-01-04 13.61 13.85 13.45 13.68 12.7M
2023-01-03 13.37 13.85 13.09 13.64 14.7M