Hangzhou Hopechart

688288
🏛️ china →
29.45
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
2023-12-29 22.60 23.85 22.60 23.76 1.3M
2023-12-28 22.37 22.96 22.05 22.83 1.0M
2023-12-27 22.05 22.66 21.84 22.38 1.2M
2023-12-26 22.71 22.71 21.90 22.06 0.9M
2023-12-25 22.85 23.20 22.45 22.71 0.9M
2023-12-22 23.70 23.70 22.65 22.85 1.3M
2023-12-21 23.50 23.95 23.23 23.60 0.9M
2023-12-20 24.03 24.15 23.54 23.60 1.0M
2023-12-19 24.10 24.52 23.75 24.00 1.4M
2023-12-18 23.75 24.79 23.75 23.98 0.9M
2023-12-15 24.52 24.79 24.35 24.47 1.0M
2023-12-14 24.80 25.10 24.43 24.52 0.9M
2023-12-13 25.18 25.29 24.68 24.75 0.7M
2023-12-12 25.38 25.77 24.99 25.10 1.0M
2023-12-11 24.97 25.53 24.80 25.38 1.5M
2023-12-08 25.63 26.20 25.00 25.05 1.4M
2023-12-07 25.31 26.14 25.11 25.74 2.3M
2023-12-06 25.25 25.60 24.80 25.11 1.9M
2023-12-05 25.68 26.66 25.06 25.34 2.0M
2023-12-04 25.80 26.32 25.48 25.78 1.6M
2023-12-01 25.32 25.78 25.03 25.62 1.3M
2023-11-30 25.69 25.75 24.88 25.32 1.8M
2023-11-29 26.11 26.73 25.58 25.79 1.8M
2023-11-28 26.06 26.90 25.60 26.20 1.8M
2023-11-27 25.63 27.20 25.63 26.14 2.8M
2023-11-24 27.43 27.43 25.41 25.56 2.3M
2023-11-23 25.17 27.25 25.01 26.46 2.4M
2023-11-22 25.74 26.27 25.30 25.42 1.0M
2023-11-21 26.29 26.45 25.58 25.70 1.3M
2023-11-20 26.38 26.48 25.90 26.23 1.2M
2023-11-17 25.96 26.58 25.05 26.35 1.9M
2023-11-16 26.07 26.24 25.48 25.57 0.9M
2023-11-15 26.09 26.37 25.50 26.07 1.2M
2023-11-14 25.40 26.10 25.24 25.84 1.2M
2023-11-13 24.75 25.89 24.70 25.50 1.3M
2023-11-10 25.90 25.90 24.52 24.63 0.8M
2023-11-09 25.43 25.85 24.95 24.96 1.2M
2023-11-08 25.09 25.66 24.90 25.43 1.3M
2023-11-07 25.20 25.20 24.47 24.87 1.0M
2023-11-06 24.35 24.95 24.07 24.71 1.1M
2023-11-03 23.96 24.51 23.81 24.19 0.9M
2023-11-02 24.60 24.60 23.73 23.86 1.0M
2023-11-01 24.27 24.63 23.94 24.31 0.9M
2023-10-31 25.02 25.02 23.99 24.32 1.3M
2023-10-30 23.56 25.28 23.56 25.03 1.9M
2023-10-27 23.65 24.35 23.53 23.67 0.9M
2023-10-26 23.59 24.39 23.36 24.14 0.8M
2023-10-25 22.93 24.16 22.81 23.99 1.1M
2023-10-24 21.58 23.07 21.56 22.98 1.1M
2023-10-23 22.25 22.78 21.63 21.84 0.8M
2023-10-20 23.57 23.89 22.74 22.77 0.9M
2023-10-19 23.82 24.43 23.35 23.55 1.4M
2023-10-18 23.80 23.80 23.16 23.30 0.8M
2023-10-17 23.85 24.13 23.50 23.80 1.0M
2023-10-16 24.19 24.44 23.59 23.93 1.1M
2023-10-13 24.30 24.40 23.90 24.16 1.0M
2023-10-12 24.87 24.99 24.00 24.20 0.9M
2023-10-11 24.62 25.07 23.86 24.77 1.7M
2023-10-10 23.75 24.89 23.53 24.62 1.9M
2023-10-09 23.77 24.29 23.40 23.78 1.9M
2023-09-28 23.50 24.18 23.08 23.61 1.2M
2023-09-27 23.95 23.95 23.20 23.20 1.3M
2023-09-26 24.61 24.61 23.85 23.98 1.7M
2023-09-25 24.31 24.80 24.14 24.61 2.3M
2023-09-22 24.64 24.64 23.38 24.44 2.7M
2023-09-21 22.48 25.19 22.47 24.48 3.2M
2023-09-20 23.38 23.66 22.52 22.78 1.6M
2023-09-19 23.28 24.17 22.60 23.62 2.3M
2023-09-18 23.17 23.72 22.82 23.28 1.1M
2023-09-15 23.83 23.85 23.08 23.26 1.4M
2023-09-14 24.25 24.35 23.50 23.88 1.4M
2023-09-13 25.62 25.65 23.80 24.25 2.7M
2023-09-12 26.00 26.50 24.91 25.70 4.1M
2023-09-11 25.00 26.43 23.71 26.00 5.4M
2023-09-08 22.77 23.74 22.54 23.52 1.2M
2023-09-07 23.11 23.30 22.77 22.87 0.7M
2023-09-06 22.59 23.20 22.15 23.00 0.8M
2023-09-05 22.28 22.94 22.28 22.58 0.8M
2023-09-04 22.42 22.75 21.93 22.39 1.0M
2023-09-01 23.29 23.44 22.25 22.42 1.1M
2023-08-31 23.24 23.50 22.91 23.30 1.0M
2023-08-30 22.74 23.62 22.37 23.47 1.5M
2023-08-29 20.98 22.77 20.54 22.75 1.6M
2023-08-28 22.27 22.27 20.52 20.52 0.8M
2023-08-25 21.99 21.99 20.60 20.72 1.0M
2023-08-24 22.04 22.07 21.33 21.47 0.7M
2023-08-23 22.18 22.18 21.70 21.71 0.7M
2023-08-22 21.34 21.97 21.00 21.92 1.1M
2023-08-21 21.29 21.68 20.91 20.98 0.9M
2023-08-18 21.47 22.30 21.23 21.30 0.8M
2023-08-17 20.91 21.64 20.85 21.34 0.6M
2023-08-16 21.50 21.77 21.09 21.17 0.5M
2023-08-15 22.09 22.34 21.57 21.77 0.5M
2023-08-14 21.24 22.18 21.06 22.00 1.0M
2023-08-11 21.70 22.02 21.46 21.46 0.4M
2023-08-10 21.57 22.18 21.57 21.79 0.5M
2023-08-09 21.95 22.47 21.78 21.95 0.5M
2023-08-08 22.33 22.50 21.98 22.22 0.6M
2023-08-07 22.68 22.68 22.20 22.30 0.6M
2023-08-04 22.66 22.70 22.00 22.48 0.7M
2023-08-03 23.97 23.97 22.25 22.31 0.6M
2023-08-02 22.83 23.15 22.40 22.96 0.6M
2023-08-01 23.11 23.14 22.41 23.01 0.7M
2023-07-31 23.29 23.79 22.95 23.11 0.8M
2023-07-28 23.01 23.46 22.80 23.29 0.7M
2023-07-27 23.35 23.88 23.18 23.55 0.8M
2023-07-26 23.96 23.96 23.20 23.40 0.7M
2023-07-25 23.53 23.91 23.16 23.80 0.6M
2023-07-24 23.82 23.95 23.01 23.37 0.7M
2023-07-21 23.65 24.20 23.40 23.83 0.6M
2023-07-20 24.13 24.56 23.54 23.72 0.7M
2023-07-19 24.03 24.73 24.01 24.12 0.6M
2023-07-18 24.03 25.00 23.88 24.45 1.0M
2023-07-17 24.24 24.71 23.98 24.21 1.0M
2023-07-14 24.53 25.06 24.18 24.26 1.2M
2023-07-13 24.85 25.40 24.05 24.84 1.5M
2023-07-12 25.12 26.48 24.60 24.96 1.5M
2023-07-11 25.25 26.33 24.64 25.13 1.6M
2023-07-10 24.70 25.11 24.28 24.97 1.1M
2023-07-07 25.15 25.15 24.20 24.48 0.8M
2023-07-06 24.92 25.39 24.83 25.10 1.0M
2023-07-05 26.49 26.85 24.80 24.85 2.0M
2023-07-04 25.15 27.20 25.15 26.68 1.6M
2023-07-03 25.73 26.20 25.10 25.25 1.2M
2023-06-30 23.75 25.69 23.55 25.42 1.7M
2023-06-29 23.62 24.01 23.15 23.75 0.8M
2023-06-28 23.38 24.43 22.45 23.39 1.3M
2023-06-27 23.94 24.37 23.57 23.63 1.0M
2023-06-26 25.12 25.99 23.85 23.99 1.0M
2023-06-21 25.48 25.87 24.92 25.23 1.0M
2023-06-20 25.62 26.00 24.88 25.48 1.1M
2023-06-19 24.71 26.10 24.71 25.65 1.6M
2023-06-16 24.47 24.95 24.24 24.65 0.6M
2023-06-15 24.82 25.08 24.44 24.47 0.7M
2023-06-14 25.08 25.25 24.57 24.82 1.0M
2023-06-13 25.40 25.70 24.77 25.04 1.4M
2023-06-12 24.70 25.32 24.23 25.19 1.3M
2023-06-09 23.94 24.65 23.93 24.22 0.8M
2023-06-08 24.54 24.54 23.57 23.94 0.6M
2023-06-07 23.95 24.38 23.40 24.18 0.8M
2023-06-06 24.75 25.23 23.53 23.60 1.1M
2023-06-05 24.10 25.18 24.10 24.99 1.3M
2023-06-02 23.90 24.32 23.78 24.25 1.0M
2023-06-01 23.86 23.91 23.40 23.75 1.1M
2023-05-31 23.68 23.89 23.39 23.56 0.8M
2023-05-30 22.45 23.54 22.45 23.51 0.9M
2023-05-29 23.20 23.20 22.51 22.77 0.8M
2023-05-26 22.32 22.99 21.90 22.75 0.6M
2023-05-25 22.30 22.65 21.94 22.23 0.5M
2023-05-24 23.09 23.09 22.30 22.40 0.8M
2023-05-23 22.72 23.35 22.28 23.00 0.9M
2023-05-22 23.08 23.08 22.36 22.63 0.6M
2023-05-19 22.47 23.24 22.10 22.86 0.9M
2023-05-18 21.78 22.48 21.47 22.43 0.7M
2023-05-17 21.55 21.65 20.85 21.61 0.6M
2023-05-16 22.10 22.10 21.14 21.23 0.7M
2023-05-15 21.94 21.94 21.31 21.77 0.7M
2023-05-12 21.85 22.49 21.51 21.74 0.7M
2023-05-11 22.55 22.55 22.00 22.20 0.8M
2023-05-10 21.52 22.37 21.52 21.94 0.7M
2023-05-09 23.05 23.05 21.83 22.02 1.3M
2023-05-08 22.62 23.11 21.95 22.71 1.9M
2023-05-05 20.54 22.87 20.54 22.61 2.5M
2023-05-04 20.35 20.99 19.50 20.56 1.5M
2023-04-28 19.41 20.59 19.32 20.26 1.1M
2023-04-27 19.41 20.19 19.41 19.57 0.6M
2023-04-26 19.85 20.28 19.43 19.58 0.7M
2023-04-25 20.56 20.62 19.56 19.75 0.9M
2023-04-24 20.35 20.88 20.09 20.59 1.3M
2023-04-21 22.59 22.60 20.38 20.48 1.8M
2023-04-20 22.86 23.51 22.38 22.41 0.8M
2023-04-19 22.61 23.46 22.61 22.86 0.6M
2023-04-18 22.92 23.08 22.41 22.79 0.8M
2023-04-17 23.33 23.60 22.66 22.78 1.1M
2023-04-14 23.93 24.16 23.16 23.52 1.0M
2023-04-13 23.79 24.10 23.43 23.74 1.0M
2023-04-12 22.69 23.89 22.69 23.80 1.5M
2023-04-11 22.93 23.49 22.51 22.71 1.2M
2023-04-10 23.69 24.50 22.98 23.11 1.7M
2023-04-07 23.98 24.15 23.30 23.65 1.2M
2023-04-06 23.74 24.19 23.33 23.70 1.0M
2023-04-04 24.49 24.49 23.35 23.77 1.3M
2023-04-03 23.89 24.33 23.60 24.26 1.3M
2023-03-31 24.10 24.10 23.38 24.00 0.8M
2023-03-30 24.86 24.86 23.66 23.82 1.4M
2023-03-29 24.42 25.12 24.04 24.49 1.6M
2023-03-28 26.00 26.00 23.83 24.06 2.2M
2023-03-27 24.26 26.10 24.15 26.00 2.7M
2023-03-24 24.44 24.44 23.85 24.26 0.9M
2023-03-23 24.50 24.60 23.82 24.28 0.8M
2023-03-22 24.25 24.52 23.76 24.38 1.1M
2023-03-21 23.25 24.56 22.76 24.03 2.0M
2023-03-20 23.54 23.89 22.76 22.98 1.0M
2023-03-17 22.90 23.56 22.68 23.54 1.1M
2023-03-16 23.00 23.48 22.68 22.70 0.7M
2023-03-15 23.32 23.66 23.22 23.52 0.6M
2023-03-14 23.52 24.18 22.76 23.34 1.0M
2023-03-13 23.23 23.76 22.52 23.52 1.3M
2023-03-10 22.45 23.80 22.45 23.02 1.0M
2023-03-09 22.97 23.25 22.34 23.14 0.9M
2023-03-08 22.01 22.88 22.01 22.80 1.1M
2023-03-07 23.23 23.48 22.16 22.21 1.1M
2023-03-06 23.20 23.61 22.67 23.11 0.8M
2023-03-03 23.33 23.85 22.68 23.20 1.0M
2023-03-02 23.49 24.59 23.38 23.49 1.4M
2023-03-01 23.72 23.84 22.88 23.32 1.6M
2023-02-28 22.94 23.60 22.88 23.28 0.7M
2023-02-27 23.45 23.49 22.80 22.91 0.6M
2023-02-24 23.66 23.85 23.34 23.34 0.7M
2023-02-23 23.59 24.11 23.42 23.57 0.7M
2023-02-22 23.82 24.28 23.28 23.83 1.0M
2023-02-21 23.52 24.45 23.45 24.07 1.3M
2023-02-20 23.43 24.45 22.50 23.95 1.8M
2023-02-17 23.31 23.73 22.82 23.11 1.7M
2023-02-16 24.82 25.03 22.60 23.30 2.7M
2023-02-15 25.49 25.84 24.52 24.81 3.2M
2023-02-14 25.75 26.28 24.13 24.80 1.7M
2023-02-13 23.20 25.66 23.20 25.33 3.6M
2023-02-10 23.77 23.88 22.88 23.11 3.2M
2023-02-09 22.55 25.96 22.55 24.30 5.2M
2023-02-08 22.26 22.88 21.75 22.23 3.0M
2023-02-07 21.15 22.23 20.58 21.60 2.5M
2023-02-06 21.47 22.37 20.80 20.94 4.2M
2023-02-03 19.79 21.00 19.78 21.00 2.5M
2023-02-02 19.75 20.37 19.61 19.98 1.6M
2023-02-01 18.87 19.79 18.81 19.71 1.1M
2023-01-31 18.77 18.89 18.55 18.78 0.5M
2023-01-30 18.31 19.15 18.31 18.97 1.0M
2023-01-20 18.48 18.74 18.15 18.28 0.4M
2023-01-19 18.37 18.60 18.34 18.49 0.3M
2023-01-18 18.45 18.45 18.04 18.37 0.3M
2023-01-17 18.75 18.75 18.20 18.23 0.3M
2023-01-16 18.33 18.73 18.00 18.49 0.5M
2023-01-13 18.37 18.37 17.81 17.98 0.3M
2023-01-12 17.99 18.45 17.89 18.25 0.6M
2023-01-11 18.40 18.68 17.82 17.95 0.5M
2023-01-10 18.70 18.77 18.07 18.58 0.4M
2023-01-09 18.35 18.80 18.35 18.50 0.4M
2023-01-06 18.25 18.45 18.07 18.35 0.6M
2023-01-05 18.30 18.35 17.81 18.23 0.6M
2023-01-04 17.75 18.10 17.51 17.94 0.6M
2023-01-03 16.95 17.67 16.95 17.65 0.7M