Hangzhou Dptech

300768
🏛️ china →
18.90
Last Update: 2025-09-26
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
2022-12-30 13.03 13.34 12.86 13.16 2.7M
2022-12-29 12.70 13.29 12.53 13.00 3.5M
2022-12-28 13.05 13.05 12.53 12.65 2.7M
2022-12-27 13.27 13.50 12.90 13.01 2.3M
2022-12-26 12.68 13.32 12.48 13.27 4.6M
2022-12-23 12.44 12.77 12.39 12.58 2.6M
2022-12-22 12.65 12.73 12.35 12.39 2.3M
2022-12-21 12.96 12.98 12.53 12.61 2.2M
2022-12-20 13.13 13.26 12.82 12.83 3.0M
2022-12-19 13.03 13.34 12.90 13.00 1.8M
2022-12-16 13.36 13.43 13.02 13.18 3.3M
2022-12-15 13.36 13.65 13.07 13.46 3.5M
2022-12-14 13.24 13.49 13.19 13.27 3.2M
2022-12-13 13.90 13.93 13.17 13.19 5.3M
2022-12-12 13.37 13.90 13.37 13.82 4.3M
2022-12-09 13.53 13.66 13.30 13.37 3.8M
2022-12-08 13.76 13.84 13.47 13.53 2.8M
2022-12-07 14.09 14.14 13.75 13.81 3.6M
2022-12-06 14.22 14.37 14.03 14.10 2.8M
2022-12-05 14.43 14.76 14.18 14.29 5.1M
2022-12-02 14.28 14.80 14.26 14.51 5.8M
2022-12-01 14.15 14.33 14.05 14.24 4.9M
2022-11-30 14.46 14.46 13.97 14.01 4.8M
2022-11-29 14.50 14.62 14.32 14.42 3.5M
2022-11-28 14.44 14.66 14.15 14.31 4.3M
2022-11-25 14.52 15.07 14.48 14.62 6.0M
2022-11-24 15.29 16.16 14.77 14.93 9.0M
2022-11-23 16.75 16.82 15.31 15.60 8.0M
2022-11-22 16.18 16.86 15.87 16.59 9.1M
2022-11-21 16.16 16.27 15.70 16.20 5.0M
2022-11-18 16.29 16.95 16.08 16.13 9.7M
2022-11-17 15.90 16.30 15.55 16.29 5.0M
2022-11-16 16.31 16.56 15.79 15.90 4.6M
2022-11-15 15.73 16.44 15.70 16.33 8.6M
2022-11-14 15.45 15.80 15.21 15.68 4.1M
2022-11-11 15.85 16.09 15.39 15.60 5.8M
2022-11-10 15.77 16.02 15.46 15.55 3.9M
2022-11-09 16.00 16.03 15.46 15.73 4.3M
2022-11-08 15.81 16.15 15.57 16.11 5.2M
2022-11-07 15.77 16.83 15.77 15.98 8.7M
2022-11-04 16.12 16.24 15.73 15.83 6.8M
2022-11-03 15.99 16.40 15.61 16.16 8.7M
2022-11-02 16.51 16.59 15.98 16.28 10.8M
2022-11-01 16.70 16.91 15.95 16.69 14.8M
2022-10-31 15.90 17.10 15.60 16.90 23.9M
2022-10-28 15.55 16.26 15.18 15.66 20.8M
2022-10-27 13.53 15.76 13.51 15.48 21.0M
2022-10-26 12.78 13.69 12.78 13.69 5.3M
2022-10-25 13.05 13.28 12.77 12.80 3.2M
2022-10-24 13.26 13.64 13.07 13.19 3.9M
2022-10-21 13.11 13.35 12.86 13.21 3.9M
2022-10-20 13.16 13.70 12.85 13.11 6.1M
2022-10-19 13.10 13.13 12.67 12.91 2.8M
2022-10-18 13.29 13.33 12.88 12.94 3.2M
2022-10-17 12.46 13.38 12.46 13.26 5.1M
2022-10-14 12.34 12.70 12.34 12.53 3.4M
2022-10-13 11.70 12.74 11.65 12.42 5.7M
2022-10-12 11.35 11.80 11.10 11.75 2.1M
2022-10-11 11.19 11.41 11.01 11.34 1.8M
2022-10-10 11.44 11.58 11.05 11.10 2.4M
2022-09-30 11.76 11.89 11.32 11.45 2.3M
2022-09-29 12.15 12.34 11.66 11.77 2.4M
2022-09-28 12.52 12.54 11.98 12.00 2.5M
2022-09-27 12.25 12.58 12.25 12.55 1.9M
2022-09-26 13.04 13.04 12.32 12.32 3.3M
2022-09-23 13.59 13.64 13.00 13.00 2.7M
2022-09-22 13.28 13.90 13.22 13.61 3.2M
2022-09-21 13.23 13.41 12.71 13.33 2.6M
2022-09-20 13.25 13.49 13.08 13.17 2.1M
2022-09-19 13.64 13.68 13.12 13.18 4.2M
2022-09-16 13.85 14.14 13.69 13.71 4.5M
2022-09-15 14.00 14.27 13.69 13.78 3.4M
2022-09-14 13.95 14.15 13.82 14.10 3.0M
2022-09-13 13.93 14.35 13.90 14.16 5.1M
2022-09-09 13.40 14.03 13.29 13.86 5.2M
2022-09-08 13.32 13.44 13.27 13.31 1.6M
2022-09-07 13.34 13.53 13.25 13.40 2.6M
2022-09-06 13.31 13.41 13.23 13.33 1.7M
2022-09-05 13.39 13.44 13.13 13.27 1.5M
2022-09-02 13.17 13.42 13.10 13.39 1.9M
2022-09-01 13.11 13.35 13.08 13.17 1.6M
2022-08-31 13.18 13.35 12.91 13.17 3.1M
2022-08-30 13.17 13.33 13.03 13.18 1.6M
2022-08-29 13.01 13.16 12.85 13.15 2.1M
2022-08-26 13.45 13.53 13.12 13.23 2.6M
2022-08-25 13.46 13.54 13.24 13.39 2.4M
2022-08-24 14.02 14.08 13.38 13.41 4.0M
2022-08-23 14.12 14.26 13.97 14.02 2.6M
2022-08-22 13.98 14.47 13.78 14.24 3.5M
2022-08-19 14.25 14.65 13.97 13.98 5.1M
2022-08-18 14.39 14.39 14.03 14.19 3.0M
2022-08-17 14.31 14.42 14.13 14.36 3.0M
2022-08-16 14.39 14.55 14.23 14.32 3.6M
2022-08-15 14.69 14.70 14.39 14.43 4.8M
2022-08-12 14.87 14.95 14.68 14.71 3.5M
2022-08-11 14.85 15.04 14.80 14.92 4.4M
2022-08-10 14.70 15.09 14.60 14.85 5.3M
2022-08-09 14.87 14.94 14.53 14.76 4.6M
2022-08-08 14.94 15.09 14.66 14.94 6.7M
2022-08-05 13.89 15.27 13.81 14.89 12.0M
2022-08-04 13.68 13.95 13.61 13.80 3.7M
2022-08-03 13.45 14.02 13.42 13.55 7.1M
2022-08-02 13.97 13.97 13.10 13.41 7.2M
2022-08-01 13.62 14.30 13.23 13.93 8.3M
2022-07-29 13.90 13.96 13.46 13.52 9.0M
2022-07-28 14.32 14.48 14.26 14.35 3.7M
2022-07-27 14.00 14.53 13.94 14.26 5.0M
2022-07-26 13.81 14.01 13.71 13.98 3.8M
2022-07-25 13.90 14.09 13.68 13.73 3.6M
2022-07-22 14.38 14.58 13.79 13.90 6.2M
2022-07-21 14.13 14.51 14.00 14.35 5.4M
2022-07-20 14.19 14.19 13.79 14.13 4.7M
2022-07-19 13.52 14.01 13.44 13.99 5.9M
2022-07-18 13.29 13.53 13.13 13.52 5.3M
2022-07-15 13.25 13.43 13.00 13.21 4.6M
2022-07-14 13.27 13.40 13.20 13.26 4.7M
2022-07-13 13.30 13.50 13.17 13.28 4.7M
2022-07-12 13.67 13.69 13.34 13.37 4.2M
2022-07-11 14.24 14.33 13.60 13.63 7.3M
2022-07-08 14.30 14.79 14.24 14.33 7.4M
2022-07-07 14.90 15.03 14.58 14.68 6.1M
2022-07-06 15.01 15.25 14.62 14.85 6.4M
2022-07-05 15.90 15.90 14.80 15.14 12.9M
2022-07-04 16.39 16.55 15.69 15.91 15.7M
2022-07-01 16.72 17.46 16.16 16.40 20.3M
2022-06-30 15.86 16.18 15.39 16.15 13.4M
2022-06-29 15.34 16.76 15.26 15.75 16.1M
2022-06-28 15.13 15.37 14.79 15.31 9.8M
2022-06-27 15.33 15.57 14.99 15.05 6.6M
2022-06-24 15.62 15.72 15.25 15.33 4.2M
2022-06-23 15.05 15.48 14.90 15.45 5.4M
2022-06-22 15.50 15.80 14.95 15.00 3.2M
2022-06-21 15.49 15.80 15.32 15.62 2.3M
2022-06-20 15.35 15.64 15.31 15.55 2.5M
2022-06-17 15.40 15.48 15.03 15.35 2.2M
2022-06-16 15.23 15.66 15.04 15.40 2.9M
2022-06-15 14.98 15.52 14.98 15.19 3.1M
2022-06-14 15.24 15.24 14.48 15.08 3.3M
2022-06-13 15.02 15.40 14.95 15.37 2.6M
2022-06-10 14.85 15.26 14.77 15.15 3.3M
2022-06-09 15.42 15.60 14.85 14.95 3.0M
2022-06-08 15.49 15.84 15.18 15.42 3.3M
2022-06-07 15.84 15.84 15.33 15.47 3.1M
2022-06-06 15.42 15.96 15.42 15.83 4.5M
2022-06-02 14.81 15.46 14.72 15.41 3.9M
2022-06-01 14.59 15.16 14.35 14.96 5.3M
2022-05-31 14.25 14.50 13.81 14.39 4.2M
2022-05-30 14.20 14.22 13.80 14.20 3.8M
2022-05-27 14.32 14.43 14.04 14.10 3.4M
2022-05-26 14.33 14.33 13.73 14.18 3.7M
2022-05-25 14.03 14.33 13.93 14.10 3.1M
2022-05-24 14.54 15.19 13.90 13.93 4.6M
2022-05-23 14.96 14.99 14.55 14.69 3.6M
2022-05-20 14.12 14.53 14.12 14.49 2.9M
2022-05-19 14.25 14.29 14.02 14.08 2.5M
2022-05-18 14.26 14.45 14.13 14.31 3.2M
2022-05-17 14.13 14.13 13.56 14.07 2.2M
2022-05-16 14.44 14.53 13.91 14.00 3.1M
2022-05-13 14.35 14.59 14.01 14.13 2.3M
2022-05-12 13.99 14.30 13.87 14.20 3.0M
2022-05-11 14.09 14.53 13.96 14.00 3.7M
2022-05-10 13.73 14.13 13.60 14.00 3.3M
2022-05-09 13.75 14.16 13.75 13.95 2.7M
2022-05-06 13.65 14.13 13.46 13.85 3.4M
2022-05-05 13.85 14.15 13.47 13.89 4.4M
2022-04-29 13.28 13.93 13.07 13.86 4.6M
2022-04-28 13.43 13.43 12.83 13.07 3.5M
2022-04-27 13.07 13.53 12.34 13.36 7.3M
2022-04-26 14.39 14.39 12.86 12.97 6.6M
2022-04-25 14.91 14.94 13.87 13.87 4.0M
2022-04-22 15.77 15.80 15.06 15.06 3.5M
2022-04-21 16.57 16.67 15.61 15.66 2.7M
2022-04-20 16.77 17.05 16.49 16.53 2.5M
2022-04-19 16.43 16.85 16.33 16.61 2.0M
2022-04-18 16.37 16.65 16.00 16.49 2.1M
2022-04-15 16.50 16.55 16.08 16.42 1.8M
2022-04-14 16.86 16.92 16.42 16.61 2.4M
2022-04-13 17.17 17.17 16.61 16.67 1.9M
2022-04-12 16.78 17.18 16.60 17.17 3.1M
2022-04-11 17.12 17.62 16.53 16.65 4.5M
2022-04-08 17.59 17.83 17.13 17.43 3.5M
2022-04-07 18.39 18.46 17.49 17.56 3.0M
2022-04-06 18.62 18.69 18.19 18.26 3.1M
2022-04-01 18.29 18.83 18.23 18.71 2.4M
2022-03-31 18.33 18.63 18.25 18.45 2.9M
2022-03-30 18.17 19.00 18.05 18.43 7.3M
2022-03-29 18.47 18.51 17.69 17.88 5.9M
2022-03-28 18.75 18.75 18.00 18.39 2.9M
2022-03-25 19.17 19.40 18.61 18.70 2.1M
2022-03-24 19.75 19.87 18.88 19.16 2.5M
2022-03-23 20.11 20.11 19.63 19.73 2.4M
2022-03-22 20.39 20.40 19.81 20.07 1.8M
2022-03-21 20.49 20.57 20.15 20.43 1.6M
2022-03-18 20.62 20.82 20.40 20.55 1.5M
2022-03-17 20.37 21.10 20.37 20.76 2.4M
2022-03-16 19.75 20.33 19.13 20.17 1.9M
2022-03-15 20.77 20.77 19.49 19.56 2.5M
2022-03-14 21.33 21.41 20.63 20.69 1.9M
2022-03-11 21.32 21.48 20.59 21.37 2.4M
2022-03-10 21.53 21.91 21.37 21.48 3.1M
2022-03-09 22.23 22.47 20.13 20.94 4.5M
2022-03-08 22.47 22.87 22.17 22.22 1.8M
2022-03-07 22.91 22.97 22.31 22.45 2.3M
2022-03-04 23.34 23.39 22.91 23.03 1.9M
2022-03-03 23.97 24.17 23.22 23.23 2.9M
2022-03-02 23.89 24.25 23.59 23.75 1.9M
2022-03-01 23.67 24.13 23.54 24.07 2.0M
2022-02-28 23.93 24.19 23.17 23.87 2.3M
2022-02-25 24.14 24.53 23.95 24.03 1.6M
2022-02-24 24.47 24.93 23.56 23.95 3.3M
2022-02-23 24.01 24.57 23.67 24.47 2.2M
2022-02-22 24.19 24.30 23.67 24.13 2.1M
2022-02-21 23.79 24.57 23.79 24.36 3.1M
2022-02-18 23.44 23.85 23.27 23.77 1.6M
2022-02-17 23.59 23.91 23.30 23.43 2.0M
2022-02-16 23.94 24.37 23.55 23.73 1.7M
2022-02-15 23.51 23.91 23.27 23.53 1.6M
2022-02-14 23.86 24.15 23.25 23.43 2.9M
2022-02-11 24.45 24.56 23.87 23.98 2.7M
2022-02-10 25.59 25.99 24.37 24.48 3.4M
2022-02-09 24.26 25.97 24.16 25.83 5.9M
2022-02-08 24.12 24.17 23.45 24.17 2.2M
2022-02-07 24.94 25.20 23.65 23.90 2.9M
2022-01-28 24.52 24.87 24.08 24.46 2.1M
2022-01-27 25.27 25.52 24.33 24.47 3.2M
2022-01-26 25.91 26.07 24.23 25.27 6.4M
2022-01-25 26.67 26.93 25.47 25.87 3.5M
2022-01-24 26.08 27.32 25.87 26.81 3.6M
2022-01-21 26.28 26.93 26.03 26.28 3.2M
2022-01-20 26.87 26.87 26.00 26.18 4.1M
2022-01-19 26.70 27.19 26.47 26.88 3.7M
2022-01-18 27.18 27.77 26.55 26.75 4.8M
2022-01-17 26.04 27.27 25.93 27.21 4.0M
2022-01-14 26.33 26.53 25.75 25.80 2.6M
2022-01-13 26.58 27.20 26.17 26.24 2.0M
2022-01-12 26.32 26.83 26.07 26.55 2.3M
2022-01-11 26.93 27.43 25.95 26.07 2.6M
2022-01-10 26.77 27.30 26.21 26.93 2.3M
2022-01-07 27.17 27.51 26.69 26.77 1.3M
2022-01-06 27.53 27.58 26.91 27.17 1.4M
2022-01-05 27.98 28.29 27.41 27.54 1.9M
2022-01-04 27.59 28.37 27.20 28.13 2.9M