Tianjin Port

600717
🏛️ china →
4.65
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 4.13 4.14 4.10 4.11 11.6M
2023-12-28 4.10 4.14 4.07 4.13 12.1M
2023-12-27 4.10 4.11 4.06 4.10 10.5M
2023-12-26 4.13 4.15 4.09 4.09 9.7M
2023-12-25 4.16 4.17 4.10 4.13 11.6M
2023-12-22 4.16 4.21 4.14 4.18 11.2M
2023-12-21 4.16 4.18 4.11 4.17 11.6M
2023-12-20 4.20 4.23 4.16 4.16 9.4M
2023-12-19 4.25 4.25 4.17 4.20 9.4M
2023-12-18 4.24 4.28 4.23 4.23 10.6M
2023-12-15 4.27 4.28 4.24 4.25 10.2M
2023-12-14 4.27 4.30 4.23 4.27 10.6M
2023-12-13 4.26 4.30 4.24 4.26 16.8M
2023-12-12 4.20 4.27 4.19 4.26 12.7M
2023-12-11 4.17 4.22 4.12 4.21 15.6M
2023-12-08 4.21 4.24 4.17 4.17 12.5M
2023-12-07 4.22 4.23 4.19 4.21 9.5M
2023-12-06 4.24 4.25 4.18 4.22 15.9M
2023-12-05 4.32 4.32 4.24 4.25 13.1M
2023-12-04 4.29 4.33 4.28 4.32 16.3M
2023-12-01 4.24 4.30 4.23 4.27 18.9M
2023-11-30 4.24 4.27 4.22 4.24 17.2M
2023-11-29 4.26 4.27 4.23 4.24 8.0M
2023-11-28 4.26 4.26 4.23 4.26 7.9M
2023-11-27 4.27 4.27 4.24 4.26 9.3M
2023-11-24 4.27 4.29 4.25 4.27 10.5M
2023-11-23 4.25 4.27 4.22 4.27 9.5M
2023-11-22 4.25 4.28 4.24 4.25 8.8M
2023-11-21 4.26 4.29 4.25 4.25 14.7M
2023-11-20 4.25 4.27 4.24 4.26 10.3M
2023-11-17 4.24 4.25 4.22 4.24 8.9M
2023-11-16 4.27 4.28 4.24 4.25 8.7M
2023-11-15 4.28 4.30 4.25 4.27 11.0M
2023-11-14 4.28 4.30 4.25 4.26 13.4M
2023-11-13 4.23 4.29 4.22 4.29 20.5M
2023-11-10 4.21 4.24 4.16 4.23 15.3M
2023-11-09 4.21 4.24 4.20 4.22 9.9M
2023-11-08 4.24 4.27 4.21 4.22 11.3M
2023-11-07 4.26 4.27 4.23 4.24 10.8M
2023-11-06 4.25 4.27 4.21 4.26 13.9M
2023-11-03 4.26 4.28 4.22 4.23 11.1M
2023-11-02 4.25 4.27 4.23 4.25 10.8M
2023-11-01 4.26 4.26 4.22 4.24 10.8M
2023-10-31 4.23 4.25 4.20 4.24 15.4M
2023-10-30 4.24 4.28 4.22 4.23 16.7M
2023-10-27 4.25 4.28 4.24 4.25 15.1M
2023-10-26 4.20 4.24 4.17 4.24 10.5M
2023-10-25 4.17 4.24 4.17 4.20 11.8M
2023-10-24 4.12 4.18 4.12 4.15 9.8M
2023-10-23 4.17 4.18 4.07 4.10 11.8M
2023-10-20 4.19 4.22 4.16 4.17 10.6M
2023-10-19 4.21 4.21 4.16 4.16 11.3M
2023-10-18 4.30 4.31 4.21 4.22 11.7M
2023-10-17 4.31 4.35 4.29 4.30 10.6M
2023-10-16 4.30 4.34 4.28 4.32 11.0M
2023-10-13 4.30 4.33 4.27 4.29 8.7M
2023-10-12 4.27 4.34 4.26 4.33 11.9M
2023-10-11 4.28 4.30 4.26 4.27 12.0M
2023-10-10 4.38 4.39 4.27 4.29 20.0M
2023-10-09 4.41 4.42 4.36 4.37 11.8M
2023-09-28 4.45 4.46 4.41 4.41 11.1M
2023-09-27 4.45 4.48 4.44 4.44 11.9M
2023-09-26 4.45 4.47 4.42 4.45 10.8M
2023-09-25 4.44 4.48 4.42 4.47 15.8M
2023-09-22 4.42 4.46 4.39 4.44 15.4M
2023-09-21 4.42 4.49 4.42 4.44 13.4M
2023-09-20 4.46 4.47 4.41 4.42 11.6M
2023-09-19 4.40 4.49 4.39 4.46 21.2M
2023-09-18 4.46 4.47 4.37 4.40 19.0M
2023-09-15 4.46 4.51 4.43 4.50 23.6M
2023-09-14 4.38 4.45 4.36 4.44 14.6M
2023-09-13 4.38 4.43 4.35 4.38 10.4M
2023-09-12 4.37 4.43 4.35 4.37 13.5M
2023-09-11 4.32 4.38 4.31 4.37 15.4M
2023-09-08 4.33 4.35 4.29 4.31 13.6M
2023-09-07 4.37 4.40 4.32 4.35 11.8M
2023-09-06 4.41 4.42 4.37 4.39 11.7M
2023-09-05 4.48 4.48 4.41 4.43 11.4M
2023-09-04 4.41 4.48 4.39 4.48 18.6M
2023-09-01 4.42 4.47 4.39 4.40 20.1M
2023-08-31 4.40 4.45 4.39 4.42 16.7M
2023-08-30 4.49 4.50 4.36 4.41 30.1M
2023-08-29 4.54 4.56 4.44 4.49 23.9M
2023-08-28 4.72 4.74 4.51 4.53 21.6M
2023-08-25 4.43 4.57 4.39 4.49 17.6M
2023-08-24 4.53 4.57 4.44 4.44 14.1M
2023-08-23 4.56 4.59 4.52 4.53 12.0M
2023-08-22 4.58 4.60 4.51 4.56 13.7M
2023-08-21 4.64 4.68 4.57 4.58 16.2M
2023-08-18 4.58 4.69 4.58 4.62 17.6M
2023-08-17 4.55 4.61 4.54 4.59 10.1M
2023-08-16 4.57 4.61 4.53 4.58 9.0M
2023-08-15 4.59 4.60 4.52 4.59 9.3M
2023-08-14 4.51 4.58 4.48 4.57 11.3M
2023-08-11 4.67 4.68 4.54 4.55 15.4M
2023-08-10 4.59 4.68 4.59 4.67 11.7M
2023-08-09 4.62 4.64 4.59 4.59 8.4M
2023-08-08 4.65 4.66 4.60 4.64 10.6M
2023-08-07 4.67 4.68 4.61 4.63 13.7M
2023-08-04 4.75 4.75 4.67 4.67 15.1M
2023-08-03 4.69 4.78 4.68 4.73 13.8M
2023-08-02 4.72 4.74 4.68 4.70 13.6M
2023-08-01 4.75 4.75 4.69 4.73 16.1M
2023-07-31 4.71 4.76 4.69 4.75 25.3M
2023-07-28 4.58 4.69 4.57 4.69 19.5M
2023-07-27 4.57 4.60 4.55 4.57 11.0M
2023-07-26 4.58 4.59 4.53 4.56 7.8M
2023-07-25 4.56 4.58 4.54 4.57 11.9M
2023-07-24 4.51 4.55 4.50 4.53 9.1M
2023-07-21 4.50 4.53 4.47 4.50 7.4M
2023-07-20 4.55 4.58 4.49 4.50 11.5M
2023-07-19 4.52 4.54 4.49 4.53 9.8M
2023-07-18 4.49 4.53 4.47 4.51 11.1M
2023-07-17 4.49 4.50 4.44 4.49 8.9M
2023-07-14 4.52 4.53 4.49 4.50 9.8M
2023-07-13 4.45 4.52 4.44 4.51 12.7M
2023-07-12 4.54 4.54 4.42 4.43 12.2M
2023-07-11 4.48 4.54 4.47 4.51 12.8M
2023-07-10 4.47 4.49 4.43 4.48 12.4M
2023-07-07 4.34 4.49 4.34 4.47 15.7M
2023-07-06 4.40 4.41 4.36 4.36 8.2M
2023-07-05 4.41 4.42 4.38 4.41 9.3M
2023-07-04 4.46 4.47 4.39 4.40 11.2M
2023-07-03 4.42 4.49 4.42 4.45 15.3M
2023-06-30 4.44 4.45 4.39 4.43 12.5M
2023-06-29 4.48 4.48 4.40 4.42 12.0M
2023-06-28 4.37 4.47 4.34 4.46 21.3M
2023-06-27 4.22 4.37 4.22 4.35 16.2M
2023-06-26 4.23 4.27 4.20 4.22 15.5M
2023-06-21 4.25 4.32 4.22 4.26 12.7M
2023-06-20 4.32 4.36 4.24 4.25 17.0M
2023-06-19 4.51 4.52 4.40 4.40 18.4M
2023-06-16 4.48 4.56 4.46 4.51 18.2M
2023-06-15 4.48 4.51 4.45 4.46 13.8M
2023-06-14 4.51 4.54 4.49 4.49 9.2M
2023-06-13 4.55 4.57 4.48 4.50 10.7M
2023-06-12 4.60 4.61 4.53 4.54 15.5M
2023-06-09 4.66 4.69 4.61 4.62 13.5M
2023-06-08 4.62 4.69 4.58 4.64 13.6M
2023-06-07 4.56 4.64 4.51 4.62 17.5M
2023-06-06 4.57 4.59 4.51 4.53 13.4M
2023-06-05 4.56 4.61 4.54 4.58 12.6M
2023-06-02 4.57 4.65 4.54 4.56 16.4M
2023-06-01 4.50 4.63 4.50 4.58 18.9M
2023-05-31 4.52 4.54 4.49 4.52 11.7M
2023-05-30 4.51 4.56 4.44 4.54 19.2M
2023-05-29 4.46 4.57 4.43 4.50 21.7M
2023-05-26 4.44 4.47 4.37 4.44 19.0M
2023-05-25 4.48 4.50 4.37 4.44 28.7M
2023-05-24 4.52 4.53 4.44 4.47 21.9M
2023-05-23 4.62 4.65 4.53 4.53 21.1M
2023-05-22 4.70 4.72 4.60 4.62 15.5M
2023-05-19 4.72 4.74 4.60 4.65 19.5M
2023-05-18 4.77 4.80 4.70 4.71 18.2M
2023-05-17 4.70 4.79 4.65 4.75 20.8M
2023-05-16 4.82 4.82 4.69 4.71 23.0M
2023-05-15 4.85 4.88 4.65 4.79 43.0M
2023-05-12 4.87 4.92 4.80 4.84 31.4M
2023-05-11 4.93 4.96 4.84 4.86 30.7M
2023-05-10 5.01 5.04 4.84 4.91 62.7M
2023-05-09 5.16 5.27 4.98 4.99 100.1M
2023-05-08 5.08 5.43 5.05 5.07 120.5M
2023-05-05 5.05 5.17 4.96 5.02 70.1M
2023-05-04 4.84 5.12 4.75 5.07 124.2M
2023-04-28 4.72 4.82 4.69 4.82 64.4M
2023-04-27 4.73 4.78 4.67 4.73 35.4M
2023-04-26 4.66 4.74 4.59 4.70 37.4M
2023-04-25 4.71 4.80 4.61 4.70 40.6M
2023-04-24 4.68 4.74 4.62 4.70 40.6M
2023-04-21 4.71 4.89 4.70 4.72 47.0M
2023-04-20 4.69 4.73 4.65 4.72 30.8M
2023-04-19 4.70 4.80 4.64 4.73 52.6M
2023-04-18 4.57 4.73 4.53 4.69 65.7M
2023-04-17 4.61 4.67 4.53 4.58 41.9M
2023-04-14 4.56 4.69 4.55 4.60 73.2M
2023-04-13 4.50 4.72 4.48 4.52 126.7M
2023-04-12 4.25 4.50 4.22 4.50 146.8M
2023-04-11 4.08 4.09 4.06 4.09 7.0M
2023-04-10 4.10 4.10 4.07 4.08 10.4M
2023-04-07 4.09 4.12 4.08 4.10 10.0M
2023-04-06 4.13 4.13 4.08 4.09 11.5M
2023-04-04 4.09 4.15 4.08 4.13 18.2M
2023-04-03 4.07 4.11 4.06 4.09 13.4M
2023-03-31 4.05 4.09 4.03 4.06 11.4M
2023-03-30 4.04 4.06 4.01 4.05 15.1M
2023-03-29 4.06 4.07 4.03 4.04 17.9M
2023-03-28 4.07 4.10 4.04 4.07 22.5M
2023-03-27 4.21 4.22 4.05 4.08 44.5M
2023-03-24 4.31 4.33 4.22 4.22 24.5M
2023-03-23 4.33 4.33 4.26 4.30 15.6M
2023-03-22 4.32 4.33 4.29 4.31 11.3M
2023-03-21 4.30 4.34 4.27 4.31 19.0M
2023-03-20 4.36 4.39 4.29 4.31 20.4M
2023-03-17 4.32 4.37 4.31 4.35 17.8M
2023-03-16 4.30 4.38 4.27 4.31 15.3M
2023-03-15 4.26 4.36 4.26 4.35 20.7M
2023-03-14 4.28 4.31 4.23 4.24 14.5M
2023-03-13 4.24 4.29 4.21 4.28 13.0M
2023-03-10 4.28 4.30 4.25 4.26 11.7M
2023-03-09 4.31 4.32 4.28 4.30 9.7M
2023-03-08 4.26 4.32 4.26 4.31 16.6M
2023-03-07 4.32 4.34 4.26 4.26 18.8M
2023-03-06 4.35 4.35 4.30 4.32 14.4M
2023-03-03 4.29 4.33 4.28 4.32 16.9M
2023-03-02 4.26 4.31 4.25 4.29 17.2M
2023-03-01 4.26 4.27 4.24 4.26 13.0M
2023-02-28 4.21 4.26 4.20 4.25 14.9M
2023-02-27 4.21 4.23 4.20 4.20 8.8M
2023-02-24 4.23 4.24 4.20 4.22 9.3M
2023-02-23 4.23 4.25 4.21 4.23 11.3M
2023-02-22 4.23 4.23 4.20 4.22 8.6M
2023-02-21 4.21 4.25 4.20 4.24 12.6M
2023-02-20 4.17 4.23 4.16 4.21 13.4M
2023-02-17 4.15 4.20 4.15 4.17 12.3M
2023-02-16 4.20 4.24 4.14 4.16 17.9M
2023-02-15 4.21 4.22 4.18 4.19 10.5M
2023-02-14 4.24 4.25 4.20 4.22 10.0M
2023-02-13 4.20 4.24 4.18 4.23 18.2M
2023-02-10 4.20 4.21 4.18 4.19 9.2M
2023-02-09 4.15 4.21 4.15 4.20 10.4M
2023-02-08 4.19 4.20 4.15 4.16 10.6M
2023-02-07 4.19 4.19 4.16 4.19 8.1M
2023-02-06 4.15 4.23 4.15 4.18 14.1M
2023-02-03 4.18 4.18 4.14 4.17 12.1M
2023-02-02 4.22 4.23 4.17 4.18 11.7M
2023-02-01 4.19 4.22 4.18 4.21 13.0M
2023-01-31 4.17 4.19 4.16 4.18 11.6M
2023-01-30 4.20 4.23 4.16 4.17 17.5M
2023-01-20 4.14 4.19 4.14 4.18 18.2M
2023-01-19 4.10 4.14 4.09 4.13 9.4M
2023-01-18 4.10 4.12 4.08 4.11 8.4M
2023-01-17 4.10 4.10 4.07 4.09 7.8M
2023-01-16 4.07 4.12 4.06 4.09 14.7M
2023-01-13 4.04 4.06 4.03 4.06 7.0M
2023-01-12 4.06 4.07 4.01 4.04 10.1M
2023-01-11 4.06 4.08 4.04 4.05 8.5M
2023-01-10 4.09 4.09 4.05 4.06 8.5M
2023-01-09 4.11 4.12 4.07 4.08 10.3M
2023-01-06 4.14 4.14 4.08 4.10 11.5M
2023-01-05 4.12 4.16 4.10 4.15 14.6M
2023-01-04 4.08 4.13 4.07 4.12 12.1M
2023-01-03 4.08 4.10 4.06 4.10 15.3M