Hangcha

603298
🏛️ china →
28.88
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 17.63 17.99 17.52 17.77 7.1M
2023-12-28 17.74 17.88 17.50 17.75 5.8M
2023-12-27 17.29 17.77 17.14 17.70 7.1M
2023-12-26 17.33 17.46 17.11 17.26 5.4M
2023-12-25 16.46 17.61 16.30 17.36 10.2M
2023-12-22 16.19 16.49 16.19 16.39 4.2M
2023-12-21 15.62 16.31 15.49 16.15 5.0M
2023-12-20 15.84 15.84 15.59 15.65 2.7M
2023-12-19 15.54 15.85 15.40 15.81 3.9M
2023-12-18 15.86 16.06 15.50 15.51 3.7M
2023-12-15 15.94 16.41 15.43 15.86 7.6M
2023-12-14 15.43 15.77 15.43 15.63 3.7M
2023-12-13 15.38 15.75 15.20 15.47 4.4M
2023-12-12 15.59 15.61 15.10 15.39 5.4M
2023-12-11 15.51 15.63 15.29 15.49 4.2M
2023-12-08 15.43 15.64 15.36 15.54 3.4M
2023-12-07 15.48 15.70 15.37 15.47 3.0M
2023-12-06 15.48 15.71 15.44 15.46 3.0M
2023-12-05 15.71 15.77 15.52 15.59 3.1M
2023-12-04 15.83 15.84 15.50 15.71 3.8M
2023-12-01 15.91 15.96 15.64 15.75 3.4M
2023-11-30 16.11 16.14 15.76 15.91 4.9M
2023-11-29 16.16 16.36 16.09 16.11 2.6M
2023-11-28 16.03 16.25 15.86 16.21 3.5M
2023-11-27 15.78 16.14 15.71 16.07 4.7M
2023-11-24 16.00 16.00 15.70 15.78 3.3M
2023-11-23 15.54 16.06 15.44 15.99 4.3M
2023-11-22 15.64 15.86 15.56 15.56 3.8M
2023-11-21 16.07 16.07 15.61 15.70 5.4M
2023-11-20 15.82 16.06 15.62 15.99 5.4M
2023-11-17 15.54 15.90 15.46 15.82 5.3M
2023-11-16 15.89 15.89 15.44 15.60 7.3M
2023-11-15 15.41 15.93 15.41 15.91 8.9M
2023-11-14 15.34 15.44 15.14 15.32 4.3M
2023-11-13 15.36 15.46 15.10 15.31 6.6M
2023-11-10 15.32 15.51 15.29 15.36 4.6M
2023-11-09 15.36 15.61 15.16 15.50 7.0M
2023-11-08 15.52 15.56 15.24 15.42 6.1M
2023-11-07 15.59 15.68 15.46 15.54 5.6M
2023-11-06 16.09 16.28 15.51 15.63 11.8M
2023-11-03 15.34 16.20 15.34 16.08 12.1M
2023-11-02 15.38 15.56 15.16 15.41 8.8M
2023-11-01 15.71 15.82 15.19 15.31 11.2M
2023-10-31 16.09 16.49 15.62 15.71 9.9M
2023-10-30 15.77 16.24 15.59 16.11 6.5M
2023-10-27 15.63 16.02 15.27 15.96 9.2M
2023-10-26 15.08 15.61 14.96 15.60 9.3M
2023-10-25 14.99 15.41 14.89 15.14 11.7M
2023-10-24 15.42 15.49 14.71 14.79 14.6M
2023-10-23 15.73 15.76 15.16 15.30 10.5M
2023-10-20 15.71 16.07 15.47 15.63 7.7M
2023-10-19 16.69 16.86 15.63 15.76 15.1M
2023-10-18 17.46 17.71 16.57 16.70 10.9M
2023-10-17 17.71 17.77 17.29 17.59 4.7M
2023-10-16 18.34 18.44 17.43 17.71 13.3M
2023-10-13 18.51 18.69 18.25 18.36 4.8M
2023-10-12 18.54 18.58 18.36 18.50 3.7M
2023-10-11 18.19 18.83 18.08 18.54 9.0M
2023-10-10 18.49 18.49 18.01 18.19 6.4M
2023-10-09 18.26 18.46 18.05 18.31 7.3M
2023-09-28 18.14 18.53 17.81 18.26 17.4M
2023-09-27 17.40 18.11 17.14 18.09 19.5M
2023-09-26 16.66 16.86 16.39 16.76 6.5M
2023-09-25 16.64 16.89 16.37 16.52 5.1M
2023-09-22 16.55 16.71 16.37 16.64 4.5M
2023-09-21 16.56 16.68 16.44 16.53 3.6M
2023-09-20 16.43 16.64 16.23 16.59 6.1M
2023-09-19 16.73 16.73 16.33 16.40 4.0M
2023-09-18 16.56 16.69 16.31 16.64 3.8M
2023-09-15 16.60 16.86 16.44 16.51 6.0M
2023-09-14 16.71 16.73 16.44 16.56 5.2M
2023-09-13 16.67 16.82 16.52 16.65 4.6M
2023-09-12 16.66 16.82 16.49 16.67 4.8M
2023-09-11 16.66 16.79 16.51 16.76 5.7M
2023-09-08 16.54 16.90 16.51 16.69 3.0M
2023-09-07 16.71 16.96 16.58 16.61 3.8M
2023-09-06 16.44 16.84 16.44 16.71 5.6M
2023-09-05 16.86 16.86 16.44 16.56 6.0M
2023-09-04 16.61 16.79 16.41 16.74 7.6M
2023-09-01 16.81 16.81 16.31 16.64 5.3M
2023-08-31 16.70 16.89 16.54 16.64 4.3M
2023-08-30 16.43 16.79 16.34 16.73 7.1M
2023-08-29 16.12 16.54 15.94 16.41 7.1M
2023-08-28 16.49 16.51 15.94 16.09 7.7M
2023-08-25 16.18 16.24 15.83 16.03 10.5M
2023-08-24 16.18 16.59 15.93 16.34 10.0M
2023-08-23 16.43 16.53 16.06 16.14 10.4M
2023-08-22 16.50 16.61 16.14 16.56 7.5M
2023-08-21 17.03 17.12 16.26 16.30 9.2M
2023-08-18 17.56 17.57 16.07 16.66 13.8M
2023-08-17 17.09 17.56 17.00 17.48 5.6M
2023-08-16 17.51 17.51 17.06 17.14 5.6M
2023-08-15 17.66 17.90 17.39 17.54 6.6M
2023-08-14 17.49 17.62 17.09 17.56 7.9M
2023-08-11 17.95 18.14 17.69 17.69 4.4M
2023-08-10 17.86 18.14 17.74 17.95 3.8M
2023-08-09 18.01 18.09 17.71 17.86 4.5M
2023-08-08 18.08 18.29 17.94 18.13 4.7M
2023-08-07 18.04 18.64 17.75 18.16 9.5M
2023-08-04 18.26 18.61 17.78 18.04 7.1M
2023-08-03 18.08 18.26 17.90 18.26 6.3M
2023-08-02 17.70 18.62 17.51 18.13 12.7M
2023-08-01 17.57 18.04 17.21 17.82 8.0M
2023-07-31 17.09 18.05 17.09 17.64 11.0M
2023-07-28 17.15 17.56 16.94 17.19 7.3M
2023-07-27 17.16 17.28 16.93 17.09 8.0M
2023-07-26 17.81 17.86 17.11 17.19 11.7M
2023-07-25 17.36 18.49 16.79 17.99 15.1M
2023-07-24 17.57 17.70 17.07 17.19 9.4M
2023-07-21 17.73 17.98 17.50 17.57 6.4M
2023-07-20 18.27 18.39 17.74 17.83 7.1M
2023-07-19 17.86 18.46 17.78 18.36 11.9M
2023-07-18 17.54 18.06 17.44 17.85 8.8M
2023-07-17 17.32 17.86 17.14 17.66 16.1M
2023-07-14 16.86 17.39 16.51 16.99 22.5M
2023-07-13 16.60 16.65 15.99 16.18 9.5M
2023-07-12 16.57 16.82 16.44 16.61 3.5M
2023-07-11 16.39 16.73 16.36 16.62 3.4M
2023-07-10 16.50 16.76 16.22 16.49 8.6M
2023-07-07 16.40 16.73 16.40 16.58 6.9M
2023-07-06 16.69 16.98 16.47 16.54 6.9M
2023-07-05 16.76 17.18 16.27 16.70 10.4M
2023-07-04 17.69 17.69 16.61 16.79 12.2M
2023-07-03 16.81 18.07 16.70 17.75 16.9M
2023-06-30 16.51 16.98 16.42 16.82 5.6M
2023-06-29 16.36 16.79 16.26 16.61 6.4M
2023-06-28 16.42 16.68 16.19 16.49 2.9M
2023-06-27 16.07 16.50 15.91 16.42 5.3M
2023-06-26 16.19 16.54 15.96 16.09 4.1M
2023-06-21 16.15 16.63 16.10 16.31 6.2M
2023-06-20 15.81 16.25 15.81 16.14 9.5M
2023-06-19 16.34 16.40 15.64 15.81 12.5M
2023-06-16 15.56 16.59 15.43 16.34 12.6M
2023-06-15 14.86 15.99 14.66 15.64 11.9M
2023-06-14 14.75 14.94 14.56 14.85 4.3M
2023-06-13 14.36 14.79 14.30 14.71 5.3M
2023-06-12 13.81 14.69 13.81 14.45 6.9M
2023-06-09 13.77 13.94 13.67 13.86 3.5M
2023-06-08 13.89 14.05 13.65 13.77 3.6M
2023-06-07 14.22 14.31 13.77 13.89 5.7M
2023-06-06 14.06 14.67 14.01 14.36 6.0M
2023-06-05 14.21 14.29 14.01 14.08 4.0M
2023-06-02 14.44 14.52 14.14 14.14 3.9M
2023-06-01 14.50 14.73 14.36 14.43 3.6M
2023-05-31 14.64 14.66 14.36 14.54 3.2M
2023-05-30 14.56 14.77 14.41 14.65 3.9M
2023-05-29 14.56 14.69 14.45 14.56 3.5M
2023-05-26 14.31 14.71 13.94 14.62 5.8M
2023-05-25 14.50 14.69 14.34 14.57 5.0M
2023-05-24 14.70 14.71 14.31 14.54 4.5M
2023-05-23 14.57 15.13 14.55 14.74 8.2M
2023-05-22 14.20 14.59 14.13 14.56 6.7M
2023-05-19 14.05 14.38 13.91 14.21 5.0M
2023-05-18 14.02 14.13 13.81 14.09 6.1M
2023-05-17 13.82 14.03 13.61 14.00 5.7M
2023-05-16 13.50 13.96 13.39 13.90 9.7M
2023-05-15 13.74 13.75 13.26 13.50 11.1M
2023-05-12 13.74 14.04 13.63 13.84 6.5M
2023-05-11 14.21 14.22 13.76 13.77 5.7M
2023-05-10 14.21 14.49 13.97 14.21 7.5M
2023-05-09 14.61 14.61 14.12 14.16 7.5M
2023-05-08 14.89 14.99 14.22 14.61 13.5M
2023-05-05 15.05 15.26 14.72 14.83 9.9M
2023-05-04 15.26 15.26 14.79 15.11 11.2M
2023-04-28 15.06 15.40 14.64 15.24 14.7M
2023-04-27 15.21 15.43 14.87 15.41 12.6M
2023-04-26 14.38 15.49 14.29 15.40 25.5M
2023-04-25 14.29 14.76 13.94 14.35 20.4M
2023-04-24 14.69 14.96 14.24 14.49 18.3M
2023-04-21 14.55 15.29 14.43 14.67 25.2M
2023-04-20 14.63 14.67 13.89 14.51 27.6M
2023-04-19 13.35 14.60 13.27 14.60 22.1M
2023-04-18 13.03 13.43 12.99 13.27 6.1M
2023-04-17 13.04 13.59 12.86 13.11 9.9M
2023-04-14 13.07 13.46 12.93 12.96 8.5M
2023-04-13 13.34 13.36 12.97 13.05 7.4M
2023-04-12 13.48 13.79 13.28 13.30 7.6M
2023-04-11 13.57 13.93 13.41 13.48 10.0M
2023-04-10 13.62 14.14 13.43 13.76 12.8M
2023-04-07 13.41 14.00 13.26 13.69 9.7M
2023-04-06 13.27 13.51 12.93 13.36 9.3M
2023-04-04 13.89 13.90 13.06 13.18 13.8M
2023-04-03 13.94 14.24 13.54 13.94 16.5M
2023-03-31 13.74 14.14 13.61 14.06 7.6M
2023-03-30 13.65 13.91 13.44 13.85 6.7M
2023-03-29 14.12 14.16 13.44 13.56 14.9M
2023-03-28 13.87 14.41 13.71 14.11 13.9M
2023-03-27 13.36 14.05 13.30 13.91 11.8M
2023-03-24 13.34 13.65 13.28 13.36 9.3M
2023-03-23 13.35 13.62 13.04 13.42 13.4M
2023-03-22 13.02 13.51 12.96 13.41 16.7M
2023-03-21 12.63 13.04 12.56 12.94 9.9M
2023-03-20 12.83 12.89 12.51 12.63 14.4M
2023-03-17 13.04 13.34 12.84 12.88 8.6M
2023-03-16 13.04 13.34 12.96 13.01 16.3M
2023-03-15 13.29 13.41 13.03 13.04 11.4M
2023-03-14 13.70 13.78 13.20 13.27 13.7M
2023-03-13 13.79 14.04 13.63 13.74 13.5M
2023-03-10 14.42 14.49 13.79 13.87 14.3M
2023-03-09 14.71 15.06 14.34 14.47 13.0M
2023-03-08 14.40 14.68 14.33 14.58 8.8M
2023-03-07 14.69 14.77 14.39 14.40 8.6M
2023-03-06 14.51 14.93 14.41 14.70 13.8M
2023-03-03 14.54 14.96 14.50 14.57 11.8M
2023-03-02 15.20 15.42 14.74 14.84 12.1M
2023-03-01 15.18 15.39 15.06 15.25 7.1M
2023-02-28 15.19 15.36 15.08 15.29 6.5M
2023-02-27 15.58 15.71 15.06 15.27 12.7M
2023-02-24 15.57 15.80 15.50 15.58 5.0M
2023-02-23 16.04 16.17 15.50 15.69 9.5M
2023-02-22 16.11 16.34 15.96 16.04 5.8M
2023-02-21 16.15 16.34 15.93 16.17 7.3M
2023-02-20 15.59 16.39 15.47 16.16 16.7M
2023-02-17 15.29 15.84 15.11 15.39 8.4M
2023-02-16 15.82 15.96 15.10 15.22 10.3M
2023-02-15 15.91 15.94 15.42 15.90 9.8M
2023-02-14 15.79 16.18 15.32 15.86 16.5M
2023-02-13 14.53 16.01 14.44 16.01 19.1M
2023-02-10 14.11 14.62 14.07 14.56 6.3M
2023-02-09 14.14 14.23 14.06 14.14 2.5M
2023-02-08 14.09 14.44 13.99 14.14 3.0M
2023-02-07 13.73 14.39 13.72 14.13 3.6M
2023-02-06 14.35 14.36 13.78 13.86 4.4M
2023-02-03 13.83 14.61 13.67 14.35 5.8M
2023-02-02 13.71 13.95 13.63 13.86 3.5M
2023-02-01 13.89 13.93 13.64 13.69 3.9M
2023-01-31 13.14 13.91 13.13 13.86 7.4M
2023-01-30 13.54 13.71 13.13 13.19 5.5M
2023-01-20 13.54 13.64 13.39 13.49 2.1M
2023-01-19 13.42 13.66 13.30 13.48 2.4M
2023-01-18 13.14 13.60 12.95 13.54 6.0M
2023-01-17 12.93 13.24 12.81 13.16 3.4M
2023-01-16 12.94 13.06 12.70 12.87 5.4M
2023-01-13 12.94 13.00 12.75 12.99 2.2M
2023-01-12 13.13 13.26 12.86 12.94 3.5M
2023-01-11 12.84 13.25 12.75 13.12 5.5M
2023-01-10 12.64 13.07 12.51 12.94 6.2M
2023-01-09 12.66 12.84 12.56 12.63 4.2M
2023-01-06 12.89 12.99 12.57 12.66 4.3M
2023-01-05 12.64 13.17 12.51 12.91 6.1M
2023-01-04 12.41 12.99 12.41 12.61 4.6M
2023-01-03 12.01 12.62 11.98 12.42 6.1M