Finework HuNan New Energy

301232
🏛️ china →
39.03
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 34.43 35.54 34.29 34.64 1.0M
2023-12-28 32.57 34.88 32.37 34.53 2.1M
2023-12-27 32.06 32.83 31.85 32.61 1.0M
2023-12-26 33.96 33.96 31.83 32.16 1.7M
2023-12-25 34.50 34.85 33.78 33.82 1.5M
2023-12-22 34.96 35.56 34.31 34.50 2.7M
2023-12-21 36.19 36.19 34.67 35.37 2.5M
2023-12-20 33.94 37.13 33.94 36.56 2.9M
2023-12-19 33.79 33.98 33.44 33.93 0.2M
2023-12-18 34.29 34.29 33.65 33.69 0.3M
2023-12-15 34.20 34.51 33.96 34.24 0.3M
2023-12-14 34.34 34.72 34.12 34.12 0.4M
2023-12-13 34.41 34.84 34.09 34.41 0.4M
2023-12-12 34.41 34.64 34.06 34.53 0.4M
2023-12-11 34.01 34.54 33.59 34.43 0.5M
2023-12-08 34.57 34.75 34.00 34.00 0.5M
2023-12-07 34.86 34.89 34.21 34.36 0.6M
2023-12-06 35.04 35.50 34.91 34.91 0.3M
2023-12-05 35.64 35.73 35.01 35.02 0.4M
2023-12-04 35.97 36.19 35.57 35.65 0.3M
2023-12-01 35.86 36.21 35.66 35.97 0.3M
2023-11-30 36.43 36.49 35.66 36.01 0.3M
2023-11-29 36.66 37.05 36.21 36.29 0.4M
2023-11-28 36.19 36.86 36.00 36.71 0.4M
2023-11-27 36.11 36.57 35.94 36.19 0.3M
2023-11-24 37.16 37.16 36.04 36.11 0.6M
2023-11-23 36.66 37.24 36.62 37.21 0.4M
2023-11-22 37.31 37.63 36.77 36.82 0.4M
2023-11-21 37.93 37.93 37.26 37.41 0.5M
2023-11-20 37.25 38.06 37.04 37.84 0.5M
2023-11-17 37.21 37.44 37.00 37.33 0.3M
2023-11-16 37.96 38.06 37.15 37.15 0.6M
2023-11-15 37.32 38.21 37.14 37.96 0.9M
2023-11-14 37.09 37.79 36.92 37.31 0.4M
2023-11-13 36.79 37.19 36.71 37.14 0.4M
2023-11-10 36.51 36.78 36.34 36.64 0.3M
2023-11-09 36.76 37.21 36.53 36.61 0.4M
2023-11-08 36.72 36.86 36.37 36.76 0.4M
2023-11-07 36.43 36.68 36.18 36.64 0.5M
2023-11-06 35.79 36.79 35.79 36.59 0.7M
2023-11-03 35.18 36.38 35.07 35.76 0.8M
2023-11-02 35.46 35.61 34.94 35.04 0.5M
2023-11-01 35.49 35.84 35.21 35.36 0.4M
2023-10-31 36.02 36.22 35.29 35.51 0.5M
2023-10-30 35.77 36.17 35.45 36.02 0.5M
2023-10-27 35.40 36.11 35.21 35.89 0.6M
2023-10-26 35.09 35.51 34.51 35.40 0.5M
2023-10-25 35.64 36.17 35.07 35.24 0.7M
2023-10-24 34.14 35.84 33.98 35.68 1.1M
2023-10-23 35.36 35.56 34.01 34.14 1.3M
2023-10-20 37.16 38.29 37.05 37.16 0.7M
2023-10-19 37.81 38.75 37.59 37.74 0.6M
2023-10-18 38.93 39.00 37.80 37.81 0.7M
2023-10-17 39.16 39.24 38.59 38.93 0.4M
2023-10-16 39.69 39.91 38.94 39.05 0.5M
2023-10-13 39.93 39.93 39.35 39.57 0.6M
2023-10-12 39.93 40.26 39.61 40.16 0.5M
2023-10-11 40.07 40.24 39.51 39.92 0.5M
2023-10-10 40.03 40.56 39.73 40.00 0.6M
2023-10-09 40.54 40.54 39.82 40.22 0.7M
2023-09-28 40.03 40.76 39.96 40.45 1.2M
2023-09-27 42.06 43.00 40.04 40.76 2.0M
2023-09-26 39.25 40.69 38.72 40.32 1.1M
2023-09-25 39.37 39.65 38.91 39.09 0.4M
2023-09-22 38.64 39.47 38.36 39.37 0.7M
2023-09-21 39.00 39.34 38.59 38.61 0.5M
2023-09-20 39.43 39.79 38.99 39.06 0.5M
2023-09-19 40.65 40.65 39.50 39.51 0.6M
2023-09-18 39.70 40.66 39.41 40.60 0.7M
2023-09-15 39.96 40.35 39.57 39.66 0.5M
2023-09-14 41.34 41.43 39.77 39.96 0.9M
2023-09-13 41.73 42.07 41.00 41.34 0.8M
2023-09-12 42.14 42.35 41.76 42.11 0.6M
2023-09-11 42.55 42.71 42.00 42.11 0.8M
2023-09-08 40.98 42.69 40.98 42.43 1.0M
2023-09-07 42.10 42.10 40.94 40.97 0.8M
2023-09-06 41.58 42.29 41.51 42.16 0.7M
2023-09-05 42.21 42.51 41.54 41.93 1.0M
2023-09-04 42.57 43.12 42.14 42.39 0.9M
2023-09-01 42.21 43.07 41.94 42.54 1.2M
2023-08-31 41.85 43.29 41.70 42.43 1.6M
2023-08-30 40.83 42.49 40.83 42.23 2.0M
2023-08-29 38.56 41.34 38.29 41.24 2.5M
2023-08-28 41.79 41.79 38.61 38.77 1.9M
2023-08-25 40.19 40.34 38.64 38.73 1.4M
2023-08-24 40.93 41.39 38.29 40.50 2.5M
2023-08-23 41.99 41.99 40.59 40.72 1.7M
2023-08-22 43.50 43.95 40.71 42.05 3.2M
2023-08-21 44.32 46.32 43.84 44.11 3.2M
2023-08-18 43.50 45.18 43.15 44.08 3.6M
2023-08-17 41.86 44.26 41.51 44.06 3.2M
2023-08-16 42.86 43.55 41.95 41.99 2.9M
2023-08-15 44.56 45.23 43.04 44.07 3.8M
2023-08-14 42.57 44.06 42.53 44.04 3.2M
2023-08-11 42.71 43.21 42.33 42.59 2.0M
2023-08-10 41.84 43.66 41.77 42.86 3.2M
2023-08-09 41.07 42.26 40.89 41.83 1.8M
2023-08-08 40.53 41.24 40.43 41.24 1.0M
2023-08-07 40.90 41.03 40.47 40.53 0.8M
2023-08-04 41.15 41.32 40.84 40.90 0.7M
2023-08-03 41.05 41.57 41.05 41.15 0.5M
2023-08-02 41.24 41.39 40.84 41.34 0.6M
2023-08-01 41.77 41.91 41.21 41.34 0.7M
2023-07-31 41.41 42.21 41.31 41.94 1.0M
2023-07-28 41.29 41.61 40.58 41.45 1.0M
2023-07-27 40.93 42.79 40.93 41.61 1.3M
2023-07-26 41.13 41.62 41.09 41.18 0.8M
2023-07-25 40.89 41.32 40.87 41.14 0.7M
2023-07-24 41.00 41.07 40.43 40.69 0.9M
2023-07-21 42.49 42.51 40.65 41.32 1.7M
2023-07-20 42.57 43.93 42.41 42.71 1.8M
2023-07-19 42.49 42.96 42.19 42.44 1.1M
2023-07-18 42.87 43.01 42.34 42.35 0.9M
2023-07-17 43.49 44.04 42.34 42.99 1.3M
2023-07-14 43.22 43.71 43.09 43.49 1.4M
2023-07-13 42.21 44.52 42.14 43.50 1.8M
2023-07-12 42.99 43.21 42.31 42.36 1.0M
2023-07-11 42.70 43.16 42.28 42.99 0.8M
2023-07-10 41.74 42.99 41.74 42.70 1.2M
2023-07-07 42.51 42.79 41.71 41.74 1.3M
2023-07-06 43.09 43.28 42.58 42.97 1.3M
2023-07-05 43.57 43.64 42.56 42.69 1.5M
2023-07-04 43.27 43.96 43.01 43.69 1.2M
2023-07-03 43.09 43.91 42.79 43.47 1.4M
2023-06-30 42.91 44.24 42.73 43.35 2.0M
2023-06-29 42.36 44.29 42.24 43.38 2.3M
2023-06-28 42.65 43.71 40.86 43.29 2.8M
2023-06-27 42.55 43.20 42.21 42.83 1.9M
2023-06-26 45.36 45.36 42.14 42.64 3.3M
2023-06-21 45.74 46.96 45.49 45.96 3.0M
2023-06-20 47.38 47.76 46.14 46.29 4.8M
2023-06-19 48.57 49.76 47.57 48.19 5.8M
2023-06-16 50.71 53.81 50.55 51.29 7.5M
2023-06-15 51.18 51.79 49.36 49.71 7.0M