Shenzhen Qingyi

688138
🏛️ china →
32.70
Last Update: 2025-09-29
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 21.51 22.64 21.32 22.62 4.6M
2023-12-28 21.44 22.00 21.20 21.51 3.3M
2023-12-27 21.25 21.56 20.90 21.41 1.5M
2023-12-26 21.69 21.70 20.82 20.95 1.2M
2023-12-25 21.39 21.69 21.27 21.52 1.4M
2023-12-22 22.04 22.04 21.21 21.40 1.9M
2023-12-21 21.60 22.09 21.32 21.84 2.2M
2023-12-20 21.97 22.00 21.58 21.69 1.6M
2023-12-19 21.75 22.12 21.59 21.99 2.0M
2023-12-18 22.14 22.48 21.62 21.78 1.5M
2023-12-15 22.22 22.49 22.06 22.15 2.0M
2023-12-14 22.54 22.68 22.20 22.25 1.9M
2023-12-13 22.50 22.75 22.24 22.42 2.3M
2023-12-12 22.41 22.97 22.22 22.53 4.0M
2023-12-11 21.61 22.54 21.48 22.44 4.3M
2023-12-08 20.98 22.05 20.98 21.71 5.1M
2023-12-07 20.89 21.40 20.52 20.90 5.7M
2023-12-06 22.03 22.29 20.74 21.00 8.1M
2023-12-05 23.50 23.50 22.50 22.51 5.4M
2023-12-04 23.85 23.85 23.10 23.51 4.2M
2023-12-01 24.18 24.44 23.41 23.85 4.2M
2023-11-30 24.81 24.86 23.58 24.07 4.8M
2023-11-29 24.35 25.42 24.20 24.75 6.3M
2023-11-28 23.66 25.44 23.51 24.50 8.0M
2023-11-27 22.54 24.04 22.41 23.80 4.5M
2023-11-24 23.09 23.14 22.40 22.54 2.7M
2023-11-23 22.83 23.26 22.78 23.12 2.8M
2023-11-22 23.22 23.51 22.80 22.83 3.1M
2023-11-21 24.46 24.53 23.37 23.40 7.2M
2023-11-20 23.58 25.22 23.45 24.85 7.0M
2023-11-17 23.52 23.80 23.38 23.56 2.0M
2023-11-16 23.76 23.92 23.40 23.50 2.2M
2023-11-15 24.39 24.46 23.72 23.76 2.8M
2023-11-14 23.66 24.29 23.52 24.20 3.2M
2023-11-13 23.80 24.09 23.50 23.76 3.1M
2023-11-10 23.77 24.19 23.55 23.70 3.4M
2023-11-09 23.80 24.33 23.60 23.71 3.6M
2023-11-08 23.55 24.31 23.36 23.93 4.6M
2023-11-07 23.22 24.08 23.21 23.70 4.9M
2023-11-06 22.81 23.43 22.80 23.31 3.5M
2023-11-03 21.86 22.77 21.86 22.68 3.1M
2023-11-02 22.62 22.88 21.95 21.97 3.1M
2023-11-01 22.80 23.08 22.55 22.60 2.7M
2023-10-31 22.88 23.13 22.50 22.87 4.3M
2023-10-30 22.40 23.20 22.11 22.91 6.2M
2023-10-27 21.36 22.80 21.25 22.57 6.0M
2023-10-26 21.08 21.42 20.78 21.07 2.2M
2023-10-25 21.73 21.87 21.22 21.47 2.7M
2023-10-24 20.97 21.69 20.54 21.50 3.3M
2023-10-23 21.50 21.70 20.65 20.85 3.1M
2023-10-20 22.01 22.52 21.65 21.71 3.2M
2023-10-19 22.11 22.96 21.91 22.18 2.9M
2023-10-18 22.42 22.66 22.03 22.10 2.0M
2023-10-17 22.90 22.90 22.03 22.51 2.3M
2023-10-16 23.10 23.11 22.43 22.74 4.0M
2023-10-13 23.27 23.43 22.81 23.30 4.9M
2023-10-12 22.04 23.39 22.00 23.10 7.7M
2023-10-11 21.10 22.20 20.87 22.00 5.4M
2023-10-10 21.02 21.36 21.01 21.20 3.0M
2023-10-09 21.30 21.63 20.80 20.98 3.5M
2023-09-28 20.56 21.41 20.55 21.13 3.6M
2023-09-27 20.66 20.99 20.49 20.55 2.4M
2023-09-26 20.82 20.97 20.43 20.82 2.6M
2023-09-25 20.96 21.19 20.66 20.95 3.7M
2023-09-22 20.75 21.14 20.52 21.07 3.2M
2023-09-21 20.98 21.16 20.64 20.68 2.1M
2023-09-20 21.29 21.47 20.86 20.89 2.5M
2023-09-19 21.68 21.74 21.11 21.31 3.1M
2023-09-18 22.00 22.04 21.40 21.65 5.7M
2023-09-15 22.41 22.93 21.80 22.78 7.2M
2023-09-14 22.91 23.03 22.10 22.44 6.0M
2023-09-13 22.94 23.42 22.22 22.64 7.8M
2023-09-12 24.20 24.40 22.50 23.53 17.4M
2023-09-11 23.11 26.55 23.06 25.00 21.0M
2023-09-08 23.68 24.49 22.68 23.41 13.8M
2023-09-07 22.57 24.60 22.44 22.68 14.1M
2023-09-06 20.61 23.00 20.43 22.40 12.0M
2023-09-05 19.90 20.48 19.62 20.22 4.0M
2023-09-04 19.72 19.88 19.30 19.79 3.2M
2023-09-01 19.70 20.11 19.57 19.98 3.4M
2023-08-31 19.26 19.97 19.06 19.59 3.1M
2023-08-30 18.60 19.45 18.59 19.24 3.2M
2023-08-29 17.39 18.50 17.20 18.44 2.3M
2023-08-28 18.72 18.74 17.28 17.36 2.7M
2023-08-25 18.00 18.30 17.55 17.66 1.9M
2023-08-24 17.80 18.24 17.57 17.95 1.3M
2023-08-23 18.36 18.36 17.60 17.62 1.1M
2023-08-22 18.05 18.36 17.60 18.24 1.4M
2023-08-21 18.34 18.55 17.97 18.02 1.3M
2023-08-18 18.35 18.80 18.29 18.36 1.1M
2023-08-17 18.07 18.55 17.88 18.33 1.1M
2023-08-16 18.49 18.77 17.99 18.05 1.2M
2023-08-15 18.75 18.98 18.32 18.47 1.0M
2023-08-14 18.81 18.90 18.63 18.86 1.1M
2023-08-11 19.37 19.37 18.76 18.77 1.5M
2023-08-10 19.25 19.40 19.03 19.26 1.0M
2023-08-09 19.54 19.73 19.28 19.30 0.9M
2023-08-08 19.86 20.20 19.62 19.70 1.3M
2023-08-07 19.92 20.02 19.76 19.92 1.4M
2023-08-04 19.53 20.12 19.35 19.92 1.6M
2023-08-03 19.69 19.87 19.51 19.68 1.0M
2023-08-02 19.66 19.94 19.46 19.80 1.3M
2023-08-01 19.69 19.86 19.44 19.61 1.5M
2023-07-31 19.33 19.92 19.33 19.51 1.6M
2023-07-28 19.80 19.80 19.09 19.50 1.6M
2023-07-27 20.09 20.09 19.51 19.56 1.2M
2023-07-26 20.35 20.39 19.85 19.90 1.0M
2023-07-25 20.08 20.42 20.06 20.35 1.3M
2023-07-24 20.30 20.36 19.90 19.92 1.4M
2023-07-21 20.46 20.57 20.10 20.16 1.0M
2023-07-20 21.20 21.22 20.35 20.41 1.8M
2023-07-19 21.34 21.47 20.90 21.17 1.3M
2023-07-18 21.46 21.85 21.16 21.31 1.4M
2023-07-17 21.45 21.78 21.15 21.41 1.4M
2023-07-14 21.89 21.95 21.54 21.57 1.1M
2023-07-13 21.09 21.85 20.98 21.78 1.6M
2023-07-12 21.87 21.87 21.08 21.08 1.4M
2023-07-11 21.22 21.87 21.22 21.67 1.2M
2023-07-10 21.52 21.66 21.10 21.21 1.2M
2023-07-07 21.79 22.10 21.23 21.47 1.8M
2023-07-06 21.40 22.25 21.38 21.94 2.0M
2023-07-05 21.86 22.36 21.50 21.66 2.3M
2023-07-04 21.47 22.30 21.26 21.99 2.5M
2023-07-03 21.29 21.72 21.15 21.47 2.9M
2023-06-30 20.90 21.23 20.50 21.11 2.0M
2023-06-29 20.69 21.19 20.69 20.79 1.8M
2023-06-28 21.45 21.49 19.79 20.77 4.1M
2023-06-27 21.63 21.84 21.02 21.38 3.9M
2023-06-26 22.80 22.89 21.51 21.68 3.8M
2023-06-21 23.66 23.68 22.93 23.03 2.0M
2023-06-20 23.74 23.97 23.48 23.66 2.6M
2023-06-19 23.16 23.90 23.16 23.79 3.6M
2023-06-16 23.11 23.30 22.41 23.20 3.4M
2023-06-15 23.00 23.56 22.65 22.98 3.6M
2023-06-14 22.40 22.98 22.25 22.87 2.9M
2023-06-13 21.87 22.42 21.63 22.35 1.6M
2023-06-12 21.77 22.25 21.68 21.93 1.5M
2023-06-09 21.60 21.82 21.19 21.72 1.7M
2023-06-08 22.20 22.37 21.50 21.60 1.7M
2023-06-07 22.07 22.47 21.61 22.39 2.0M
2023-06-06 23.00 23.10 21.93 22.03 3.2M
2023-06-05 22.98 23.60 22.77 23.18 3.1M
2023-06-02 23.34 23.59 22.81 22.88 3.4M
2023-06-01 22.85 23.11 22.58 22.76 2.1M
2023-05-31 22.75 23.08 22.42 22.88 3.3M
2023-05-30 22.95 23.00 22.42 22.80 2.1M
2023-05-29 22.96 23.32 22.77 23.00 2.7M
2023-05-26 22.30 23.21 22.25 22.96 2.9M
2023-05-25 22.20 22.88 21.94 22.37 2.4M
2023-05-24 21.88 22.88 21.80 22.53 2.9M
2023-05-23 22.19 22.41 21.82 21.87 1.5M
2023-05-22 22.54 22.66 22.15 22.39 1.3M
2023-05-19 22.01 22.79 21.98 22.54 2.7M
2023-05-18 21.65 22.14 21.52 22.01 2.3M
2023-05-17 21.53 21.89 21.30 21.65 2.3M
2023-05-16 21.43 21.69 21.02 21.43 2.0M
2023-05-15 21.07 21.45 20.75 21.43 2.3M
2023-05-12 21.28 21.59 20.99 21.02 1.8M
2023-05-11 21.56 21.96 21.11 21.25 1.9M
2023-05-10 21.52 21.75 20.80 21.26 3.0M
2023-05-09 22.00 22.39 21.61 21.72 2.9M
2023-05-08 21.77 22.46 21.11 22.07 3.2M
2023-05-05 22.02 22.35 21.46 21.71 3.4M
2023-05-04 22.68 22.88 21.60 22.12 3.5M
2023-04-28 22.61 23.63 22.50 22.73 4.8M
2023-04-27 21.65 22.77 21.43 22.12 3.4M
2023-04-26 22.78 23.08 21.45 21.70 3.6M
2023-04-25 23.33 23.68 22.40 22.73 4.2M
2023-04-24 23.12 23.80 22.80 23.16 4.8M
2023-04-21 25.51 25.63 23.03 23.08 9.5M
2023-04-20 25.05 25.85 24.90 25.75 5.5M
2023-04-19 25.55 26.15 24.70 25.01 5.7M
2023-04-18 25.43 25.75 24.70 25.71 3.8M
2023-04-17 25.65 26.69 25.20 25.38 6.9M
2023-04-14 24.42 25.99 24.21 25.73 7.1M
2023-04-13 25.14 25.23 24.20 24.21 4.3M
2023-04-12 24.90 25.50 24.60 25.24 5.5M
2023-04-11 25.40 25.85 24.60 25.05 5.2M
2023-04-10 25.80 26.91 25.01 25.24 8.4M
2023-04-07 25.27 25.66 24.71 25.25 5.5M
2023-04-06 23.71 26.33 23.65 25.09 9.7M
2023-04-04 23.86 25.00 23.73 24.05 8.3M
2023-04-03 23.63 24.13 23.38 23.95 7.0M
2023-03-31 22.83 23.39 22.60 23.25 3.3M
2023-03-30 22.95 23.73 22.75 23.00 5.5M
2023-03-29 22.11 23.20 22.00 22.74 6.8M
2023-03-28 23.37 23.38 22.01 22.11 9.3M
2023-03-27 23.66 24.18 23.23 23.88 9.3M
2023-03-24 23.48 24.10 23.22 23.46 8.9M
2023-03-23 23.66 23.99 22.90 23.40 15.8M
2023-03-22 21.51 25.78 21.21 24.35 17.2M
2023-03-21 21.50 21.74 21.20 21.48 4.2M
2023-03-20 21.50 21.77 21.27 21.50 4.4M
2023-03-17 21.35 21.80 21.00 21.40 4.8M
2023-03-16 21.25 21.86 21.00 21.08 5.3M
2023-03-15 21.16 22.07 20.70 21.41 8.5M
2023-03-14 19.72 21.50 19.60 20.83 6.4M
2023-03-13 20.09 20.28 19.58 19.92 3.5M
2023-03-10 20.28 20.93 20.05 20.19 4.5M
2023-03-09 20.00 20.64 19.87 20.34 5.4M
2023-03-08 18.88 20.27 18.78 20.11 4.4M
2023-03-07 19.73 19.82 18.80 18.88 2.9M
2023-03-06 19.13 19.80 18.83 19.73 3.5M
2023-03-03 19.02 19.37 18.82 19.10 1.8M
2023-03-02 19.22 19.50 18.80 18.85 1.9M
2023-03-01 19.00 19.36 18.99 19.27 1.7M
2023-02-28 19.08 19.35 18.85 19.10 1.4M
2023-02-27 19.11 19.23 18.80 18.93 1.6M
2023-02-24 19.34 19.58 19.05 19.13 1.6M
2023-02-23 19.38 19.53 19.21 19.34 1.1M
2023-02-22 19.10 19.47 19.10 19.35 1.5M
2023-02-21 19.43 19.78 19.10 19.25 1.5M
2023-02-20 19.23 19.53 19.06 19.43 2.0M
2023-02-17 19.85 20.05 19.18 19.26 3.6M
2023-02-16 20.69 20.80 19.71 19.84 3.0M
2023-02-15 20.50 20.86 20.37 20.78 2.2M
2023-02-14 20.68 20.95 20.28 20.40 2.4M
2023-02-13 20.59 20.90 20.42 20.55 2.5M
2023-02-10 20.97 21.21 20.51 20.67 1.9M
2023-02-09 20.30 21.10 20.01 21.02 3.3M
2023-02-08 20.69 20.78 20.00 20.16 2.4M
2023-02-07 20.51 20.54 20.25 20.45 1.5M
2023-02-06 20.49 20.62 20.16 20.30 1.6M
2023-02-03 20.47 20.67 20.06 20.52 2.0M
2023-02-02 20.34 20.94 20.30 20.47 2.8M
2023-02-01 20.06 20.44 19.98 20.34 2.2M
2023-01-31 20.17 20.37 19.80 19.98 1.9M
2023-01-30 19.89 20.48 19.63 20.17 4.1M
2023-01-20 19.82 19.99 19.59 19.70 2.4M
2023-01-19 19.32 19.95 19.23 19.87 2.6M
2023-01-18 19.42 19.59 19.15 19.31 1.6M
2023-01-17 19.33 19.55 19.05 19.33 2.2M
2023-01-16 18.66 19.29 18.66 19.09 1.9M
2023-01-13 19.10 19.22 18.62 18.85 1.4M
2023-01-12 18.91 19.17 18.65 18.99 1.4M
2023-01-11 19.18 19.71 18.83 18.87 2.5M
2023-01-10 19.04 19.48 19.04 19.15 2.3M
2023-01-09 18.82 19.48 18.78 19.04 2.6M
2023-01-06 19.27 19.37 18.86 18.95 2.2M
2023-01-05 18.93 19.30 18.64 19.17 2.7M
2023-01-04 18.95 19.55 18.76 18.98 2.4M
2023-01-03 17.77 19.08 17.77 18.94 3.8M