Zhuhai Enpower

300681
🏛️ china →
30.67
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 18.99 19.35 18.65 19.27 4.0M
2023-12-28 18.12 18.86 17.94 18.67 3.8M
2023-12-27 18.12 18.29 17.96 18.10 1.8M
2023-12-26 18.31 18.50 17.99 18.06 2.0M
2023-12-25 18.53 18.65 18.30 18.40 1.5M
2023-12-22 18.68 18.75 18.33 18.53 2.1M
2023-12-21 18.61 18.77 18.21 18.61 2.4M
2023-12-20 18.75 18.91 18.50 18.53 1.7M
2023-12-19 18.90 18.90 18.53 18.68 2.2M
2023-12-18 19.20 19.20 18.70 18.74 2.8M
2023-12-15 19.25 19.33 19.03 19.14 2.3M
2023-12-14 19.43 19.56 19.10 19.16 2.3M
2023-12-13 19.50 19.50 19.10 19.30 2.6M
2023-12-12 19.74 19.78 19.34 19.45 2.7M
2023-12-11 19.41 19.79 19.13 19.73 4.3M
2023-12-08 19.40 19.74 19.23 19.24 3.3M
2023-12-07 19.80 19.91 19.36 19.51 4.6M
2023-12-06 19.61 20.40 19.57 19.92 5.4M
2023-12-05 20.11 20.27 19.74 19.75 3.2M
2023-12-04 20.25 20.42 20.01 20.11 3.1M
2023-12-01 20.47 20.47 19.82 20.25 4.3M
2023-11-30 20.92 21.03 20.03 20.39 5.4M
2023-11-29 20.77 21.39 20.63 21.04 7.3M
2023-11-28 20.47 20.88 20.30 20.88 5.9M
2023-11-27 20.31 20.65 20.16 20.42 4.0M
2023-11-24 20.71 20.85 20.07 20.12 4.8M
2023-11-23 20.31 21.15 20.28 20.88 5.2M
2023-11-22 21.00 21.10 20.33 20.39 6.4M
2023-11-21 21.33 21.50 20.83 21.00 7.5M
2023-11-20 22.00 22.22 21.17 21.36 8.5M
2023-11-17 20.93 21.75 20.65 21.62 11.9M
2023-11-16 20.78 21.65 20.73 21.10 10.6M
2023-11-15 20.65 21.08 20.51 20.85 8.3M
2023-11-14 20.51 20.60 20.31 20.56 6.8M
2023-11-13 20.61 21.20 20.52 20.74 8.2M
2023-11-10 21.37 21.48 20.11 20.47 15.7M
2023-11-09 20.26 22.39 20.06 21.88 20.1M
2023-11-08 20.64 20.67 20.22 20.44 6.6M
2023-11-07 20.42 20.86 20.20 20.63 8.8M
2023-11-06 19.96 20.58 19.91 20.58 8.1M
2023-11-03 19.77 20.05 19.69 19.88 4.7M
2023-11-02 19.97 20.30 19.72 19.74 7.0M
2023-11-01 20.05 20.48 19.72 20.25 8.8M
2023-10-31 20.38 20.50 19.86 20.09 8.0M
2023-10-30 20.71 20.76 20.03 20.48 13.7M
2023-10-27 20.25 21.14 20.20 20.88 16.6M
2023-10-26 20.04 20.60 19.60 20.60 15.8M
2023-10-25 19.40 21.24 19.40 20.58 21.4M
2023-10-24 19.56 20.70 19.46 19.87 20.6M
2023-10-23 20.80 21.16 19.81 20.09 29.5M
2023-10-20 18.00 19.60 17.85 19.60 11.3M
2023-10-19 16.80 16.80 16.31 16.33 3.0M
2023-10-18 16.76 17.17 16.71 16.80 2.2M
2023-10-17 17.30 17.40 16.85 17.03 2.2M
2023-10-16 17.57 17.60 17.19 17.29 2.6M
2023-10-13 17.66 17.82 17.42 17.55 2.5M
2023-10-12 17.25 17.70 17.11 17.68 3.4M
2023-10-11 17.26 17.43 17.06 17.16 3.0M
2023-10-10 17.40 17.49 17.13 17.26 2.3M
2023-10-09 17.15 17.63 17.00 17.37 2.9M
2023-09-28 16.70 17.26 16.68 17.08 2.3M
2023-09-27 16.79 17.15 16.52 16.73 2.3M
2023-09-26 16.99 17.09 16.65 16.67 2.5M
2023-09-25 17.30 17.48 16.93 16.99 2.0M
2023-09-22 16.83 17.32 16.71 17.30 2.2M
2023-09-21 17.01 17.08 16.61 16.78 2.0M
2023-09-20 17.38 17.53 17.00 17.00 2.4M
2023-09-19 17.77 17.86 17.33 17.38 1.9M
2023-09-18 17.30 18.18 17.05 17.83 3.8M
2023-09-15 17.34 17.60 17.00 17.41 2.5M
2023-09-14 17.76 17.95 17.17 17.30 3.4M
2023-09-13 18.13 18.24 17.33 17.52 3.0M
2023-09-12 17.95 18.37 17.85 18.20 2.6M
2023-09-11 17.25 18.09 17.14 17.95 3.8M
2023-09-08 17.34 17.71 17.25 17.36 2.0M
2023-09-07 18.08 18.11 17.39 17.55 3.1M
2023-09-06 18.07 18.19 17.88 18.08 2.7M
2023-09-05 18.18 18.50 17.88 18.08 3.2M
2023-09-04 17.96 18.25 17.77 18.20 2.4M
2023-09-01 18.10 18.21 17.77 17.99 2.1M
2023-08-31 18.33 18.42 17.96 17.99 2.1M
2023-08-30 18.08 18.45 18.08 18.32 3.3M
2023-08-29 16.53 18.16 16.50 18.04 5.6M
2023-08-28 17.38 18.40 16.45 16.56 3.1M
2023-08-25 17.10 17.10 16.52 16.60 2.3M
2023-08-24 17.35 17.64 17.10 17.10 2.6M
2023-08-23 18.10 18.10 17.34 17.35 2.4M
2023-08-22 18.20 18.40 17.65 18.03 2.2M
2023-08-21 18.22 18.56 18.02 18.05 1.8M
2023-08-18 18.70 18.99 18.37 18.40 1.6M
2023-08-17 18.49 19.03 18.20 18.78 2.2M
2023-08-16 18.91 19.06 18.33 18.33 1.9M
2023-08-15 18.91 19.14 18.55 18.90 1.9M
2023-08-14 18.94 19.03 18.39 18.90 2.8M
2023-08-11 19.35 19.35 18.90 18.94 2.1M
2023-08-10 19.06 19.38 19.06 19.10 1.3M
2023-08-09 19.39 19.54 19.19 19.23 1.7M
2023-08-08 19.58 19.97 19.30 19.48 2.3M
2023-08-07 19.76 20.00 19.30 19.58 2.8M
2023-08-04 20.02 20.24 19.88 20.06 1.9M
2023-08-03 20.08 20.26 19.85 20.05 1.9M
2023-08-02 20.00 20.37 19.93 20.19 1.5M
2023-08-01 20.58 20.68 20.01 20.07 3.3M
2023-07-31 20.95 21.30 20.51 20.57 3.8M
2023-07-28 20.18 21.10 20.00 20.68 3.8M
2023-07-27 21.59 21.60 20.38 20.48 4.1M
2023-07-26 21.82 21.82 20.67 20.72 4.1M
2023-07-25 20.60 21.91 20.36 21.81 6.0M
2023-07-24 20.00 20.34 19.60 20.22 1.6M
2023-07-21 20.34 20.53 20.01 20.02 2.6M
2023-07-20 21.05 21.29 20.41 20.45 3.2M
2023-07-19 21.50 21.59 21.02 21.10 2.8M
2023-07-18 21.70 22.12 21.31 21.60 4.1M
2023-07-17 21.02 22.14 20.58 22.01 5.2M
2023-07-14 21.49 21.54 21.00 21.01 3.9M
2023-07-13 21.95 21.95 21.36 21.45 4.3M
2023-07-12 22.29 22.69 21.77 21.79 5.5M
2023-07-11 21.61 22.49 21.35 22.34 5.6M
2023-07-10 21.84 22.22 21.55 21.67 3.8M
2023-07-07 22.30 22.50 21.76 21.76 4.7M
2023-07-06 22.19 22.55 21.81 22.42 7.4M
2023-07-05 22.95 22.95 22.00 22.04 7.1M
2023-07-04 21.62 23.32 21.45 22.59 11.7M
2023-07-03 21.30 21.86 21.30 21.61 6.3M
2023-06-30 21.10 21.65 21.04 21.29 5.2M
2023-06-29 20.64 21.70 20.51 21.28 7.2M
2023-06-28 20.86 20.86 19.96 20.63 4.9M
2023-06-27 20.60 20.88 20.09 20.75 5.0M
2023-06-26 21.31 21.80 20.25 20.49 10.0M
2023-06-21 20.78 21.95 20.75 21.90 10.4M
2023-06-20 20.84 21.25 20.62 20.85 5.0M
2023-06-19 20.42 21.33 20.42 20.83 5.7M
2023-06-16 20.57 20.88 20.30 20.63 5.5M
2023-06-15 20.00 21.30 20.00 20.60 7.2M
2023-06-14 20.55 20.67 19.96 20.04 7.7M
2023-06-13 19.63 21.12 19.60 20.97 10.9M
2023-06-12 17.97 19.44 17.75 19.33 4.6M
2023-06-09 18.01 18.56 17.70 18.11 2.9M
2023-06-08 18.66 18.85 17.95 17.97 2.8M
2023-06-07 19.31 19.31 18.55 18.61 2.3M
2023-06-06 19.98 19.98 19.13 19.13 2.8M
2023-06-05 20.12 20.38 19.66 19.80 2.2M
2023-06-02 19.21 19.95 19.04 19.92 3.6M
2023-06-01 18.96 19.46 18.87 19.17 2.2M
2023-05-31 19.43 19.45 18.95 19.06 2.8M
2023-05-30 19.24 19.78 19.15 19.36 2.5M
2023-05-29 19.98 20.26 19.18 19.35 3.3M
2023-05-26 19.65 20.27 19.35 19.98 2.9M
2023-05-25 19.77 20.10 19.55 19.74 2.1M
2023-05-24 19.52 20.36 19.50 19.82 3.4M
2023-05-23 19.98 19.98 19.50 19.70 2.3M
2023-05-22 19.55 19.83 19.47 19.74 2.0M
2023-05-19 19.46 19.70 19.23 19.63 2.2M
2023-05-18 19.70 19.80 19.40 19.47 1.9M
2023-05-17 19.03 19.83 19.03 19.64 2.7M
2023-05-16 19.33 19.73 19.03 19.26 2.8M
2023-05-15 19.20 19.58 19.14 19.46 2.0M
2023-05-12 19.55 19.76 19.21 19.26 2.9M
2023-05-11 19.24 19.79 18.92 19.68 3.9M
2023-05-10 18.49 19.47 18.38 19.17 3.7M
2023-05-09 18.64 18.89 18.47 18.49 2.7M
2023-05-08 18.67 19.03 18.51 18.65 2.5M
2023-05-05 18.81 19.06 18.51 18.53 2.5M
2023-05-04 18.72 19.23 18.62 18.72 2.3M
2023-04-28 19.10 19.24 18.65 18.75 2.5M
2023-04-27 19.00 19.25 18.77 19.09 2.7M
2023-04-26 18.02 19.17 18.01 18.97 3.9M
2023-04-25 18.91 18.91 17.97 18.00 3.2M
2023-04-24 18.32 19.33 18.00 18.85 4.6M
2023-04-21 18.97 19.32 18.27 18.32 5.4M
2023-04-20 20.00 20.05 19.45 19.54 2.7M
2023-04-19 20.57 20.57 19.89 20.03 3.8M
2023-04-18 20.81 20.93 20.33 20.57 2.5M
2023-04-17 20.85 21.31 20.66 20.76 2.6M
2023-04-14 20.58 20.99 20.45 20.86 2.2M
2023-04-13 21.02 21.10 20.38 20.43 3.2M
2023-04-12 21.24 21.42 20.87 21.00 2.6M
2023-04-11 21.37 21.48 20.92 21.24 3.1M
2023-04-10 21.73 22.05 21.29 21.42 3.3M
2023-04-07 22.07 22.24 21.70 21.84 3.8M
2023-04-06 21.87 22.13 21.67 21.92 3.2M
2023-04-04 22.31 22.44 21.87 22.05 5.3M
2023-04-03 22.35 22.65 21.77 22.52 7.1M
2023-03-31 21.45 22.80 21.22 22.35 10.3M
2023-03-30 21.04 21.37 20.77 21.31 3.1M
2023-03-29 21.02 21.51 20.94 21.04 3.4M
2023-03-28 21.07 21.37 20.85 21.02 2.4M
2023-03-27 21.23 21.43 20.97 21.11 2.6M
2023-03-24 21.28 21.58 21.16 21.35 2.9M
2023-03-23 21.23 21.52 21.10 21.28 2.3M
2023-03-22 21.59 21.93 21.29 21.36 3.7M
2023-03-21 20.93 21.66 20.67 21.62 4.8M
2023-03-20 20.81 21.01 20.27 20.94 3.7M
2023-03-17 21.19 21.33 20.77 20.85 3.0M
2023-03-16 21.43 21.63 21.01 21.01 3.7M
2023-03-15 21.87 22.30 21.23 21.55 5.5M
2023-03-14 22.48 22.59 21.20 21.75 7.8M
2023-03-13 23.19 23.21 22.23 22.45 5.5M
2023-03-10 24.05 24.11 23.20 23.26 4.9M
2023-03-09 24.21 24.29 24.00 24.15 2.0M
2023-03-08 23.69 24.56 23.57 24.25 3.1M
2023-03-07 24.75 24.76 23.92 23.99 4.6M
2023-03-06 25.23 25.23 23.67 24.83 6.7M
2023-03-03 25.20 25.51 24.99 25.13 3.2M
2023-03-02 26.33 26.41 25.21 25.37 5.7M
2023-03-01 26.66 26.66 26.03 26.19 3.7M
2023-02-28 26.77 27.07 26.36 26.52 2.8M
2023-02-27 26.81 27.20 26.59 26.77 2.5M
2023-02-24 27.07 27.37 26.93 27.11 2.2M
2023-02-23 27.12 27.49 26.96 27.21 3.0M
2023-02-22 26.86 27.50 26.74 27.15 3.5M
2023-02-21 27.07 27.31 26.68 26.96 3.7M
2023-02-20 26.83 27.29 26.37 27.07 4.4M
2023-02-17 27.53 27.89 26.60 26.83 7.4M
2023-02-16 28.83 28.95 27.59 27.74 7.4M
2023-02-15 28.69 29.47 28.61 29.17 5.2M
2023-02-14 29.11 29.41 28.39 28.81 5.3M
2023-02-13 27.61 29.33 27.27 28.54 10.0M
2023-02-10 27.87 28.19 27.00 27.68 5.1M
2023-02-09 27.86 28.42 27.35 27.95 3.6M
2023-02-08 28.11 28.40 27.59 27.77 2.8M
2023-02-07 27.67 28.54 27.67 28.09 5.1M
2023-02-06 29.20 29.35 27.23 27.85 13.0M
2023-02-03 29.88 30.00 29.14 29.48 2.8M
2023-02-02 30.19 30.33 29.59 29.89 2.9M
2023-02-01 29.72 30.80 29.63 30.09 4.8M
2023-01-31 28.99 29.99 28.80 29.72 4.1M
2023-01-30 28.40 29.61 28.34 29.05 4.1M
2023-01-20 27.60 28.11 27.44 28.03 1.3M
2023-01-19 27.80 28.20 27.61 27.83 1.8M
2023-01-18 28.13 28.39 27.92 28.02 1.4M
2023-01-17 28.19 29.05 27.95 28.26 2.4M
2023-01-16 28.13 28.51 27.82 28.07 1.9M
2023-01-13 28.73 29.13 27.95 28.10 1.9M
2023-01-12 28.67 29.47 28.62 28.68 2.6M
2023-01-11 28.91 29.15 28.34 28.43 2.5M
2023-01-10 28.85 28.99 28.22 28.81 2.6M
2023-01-09 28.20 29.63 28.03 28.54 4.9M
2023-01-06 27.33 28.59 27.24 28.21 4.8M
2023-01-05 26.37 27.51 26.15 27.17 3.3M
2023-01-04 26.91 27.73 26.27 26.38 2.8M
2023-01-03 26.35 27.10 26.13 27.00 2.0M