Hangzhou XZB Tech

603040
🏛️ china →
89.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.00 91.10 86.92 91.00 2,045.7K
09:35 91.10 93.74 91.00 92.60 1,825.7K
09:40 92.81 92.98 90.52 92.58 722.4K
09:45 93.00 93.00 90.81 90.81 398.2K
09:50 90.80 91.60 89.41 91.38 401.9K
09:55 91.40 92.34 91.00 92.20 253.8K
10:00 92.16 92.25 91.10 92.20 176.3K
10:05 92.00 92.19 91.05 91.99 147.0K
10:10 92.03 92.03 89.78 89.78 176.8K
10:15 89.60 90.46 89.00 89.95 317.6K
10:20 89.90 90.02 89.09 89.83 177.5K
10:25 89.83 91.00 89.82 90.37 128.6K
10:30 90.13 90.50 90.03 90.42 55.0K
10:35 90.45 91.20 90.04 90.37 126.9K
10:40 90.31 90.60 89.08 89.22 51.1K
10:45 89.23 90.00 89.17 89.56 61.9K
10:50 89.55 89.94 89.42 89.66 44.8K
10:55 89.66 90.30 89.46 90.30 64.0K
11:00 90.30 90.97 90.16 90.66 106.6K
11:05 90.30 90.75 89.87 90.68 52.7K
11:10 90.28 90.57 89.50 89.64 26.6K
11:15 89.72 89.83 89.50 89.81 20.8K
11:20 89.80 90.27 89.71 90.04 29.5K
11:25 90.04 90.08 89.35 89.35 36.3K
13:00 89.89 90.24 89.34 89.83 53.4K
13:05 89.83 90.13 89.40 89.62 46.8K
13:10 89.64 89.86 89.59 89.66 58.5K
13:15 89.60 89.80 89.10 89.18 97.6K
13:20 89.12 89.87 89.12 89.72 74.7K
13:25 89.75 89.80 89.26 89.56 34.0K
13:30 89.51 89.57 89.30 89.40 41.6K
13:35 89.41 89.69 89.30 89.36 55.6K
13:40 89.39 89.60 89.38 89.49 31.6K
13:45 89.56 90.04 89.40 89.60 71.6K
13:50 89.60 89.79 89.35 89.54 46.0K
13:55 89.60 89.74 89.51 89.74 82.1K
14:00 89.74 90.17 89.74 90.17 68.3K
14:05 90.17 90.17 89.70 90.08 42.6K
14:10 90.10 90.10 89.70 89.75 50.0K
14:15 89.68 89.95 89.59 89.93 28.0K
14:20 89.93 90.04 89.55 89.55 79.0K
14:25 89.61 89.90 89.50 89.53 27.9K
14:30 89.60 90.00 89.53 89.92 68.8K
14:35 89.92 89.97 89.64 89.71 50.3K
14:40 89.71 89.77 89.50 89.50 48.6K
14:45 89.50 89.71 89.38 89.64 151.0K
14:50 89.63 89.65 89.40 89.48 102.7K
14:55 89.46 89.90 89.45 89.90 113.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 85.22 93.74 85.22 89.90 9.0M
2025-09-25 80.88 85.22 80.88 85.22 1.7M
2025-09-24 75.73 81.30 74.37 77.77 5.5M
2025-09-23 76.72 77.98 73.03 76.01 4.2M
2025-09-22 72.64 78.28 72.18 77.14 4.4M
2025-09-19 69.50 73.79 66.98 72.18 5.1M
2025-09-18 73.00 74.41 67.90 68.90 6.9M
2025-09-17 64.30 70.40 64.30 70.40 3.7M
2025-09-16 61.87 64.35 61.00 64.00 3.8M
2025-09-15 63.89 65.70 61.55 61.86 3.7M
2025-09-12 66.50 67.40 63.21 63.55 2.8M
2025-09-11 62.80 66.28 62.35 65.73 3.2M
2025-09-10 62.00 64.89 62.00 63.09 3.0M
2025-09-09 62.73 64.08 59.88 61.87 3.8M
2025-09-08 62.47 64.17 60.67 62.79 2.8M
2025-09-05 61.46 62.00 59.63 61.26 4.4M
2025-09-04 66.14 66.68 60.01 61.46 4.5M
2025-09-03 68.00 68.80 65.46 66.30 2.5M
2025-09-02 67.00 69.98 64.53 67.93 4.3M
2025-09-01 66.00 67.66 64.50 66.96 3.9M
2025-08-29 64.42 67.18 61.51 66.10 4.5M
2025-08-28 64.41 65.00 62.65 64.42 4.2M
2025-08-27 65.86 67.87 64.70 64.70 3.6M
2025-08-26 69.50 69.50 65.91 65.92 3.5M
2025-08-25 64.90 70.58 64.50 68.07 3.9M
2025-08-22 65.73 67.06 64.55 64.99 2.7M
2025-08-21 62.80 67.22 62.80 65.73 3.1M
2025-08-20 62.92 65.00 61.16 64.21 3.8M
2025-08-19 57.35 63.08 56.38 62.96 3.8M
2025-08-18 55.51 57.47 54.82 57.35 3.2M
2025-08-15 52.48 55.77 52.48 55.45 2.6M
2025-08-14 56.47 56.47 53.00 53.03 3.6M
2025-08-13 54.20 56.78 53.98 56.19 4.2M
2025-08-12 51.80 55.33 50.69 54.19 5.2M
2025-08-11 50.50 52.11 49.49 51.70 2.7M
2025-08-08 50.51 50.81 49.49 50.50 2.2M
2025-08-07 50.00 51.97 50.00 50.90 3.8M
2025-08-06 48.60 51.00 48.09 49.78 3.7M
2025-08-05 49.70 50.20 48.01 48.67 2.6M
2025-08-04 47.87 49.38 47.55 49.37 2.5M
2025-08-01 48.45 50.40 47.80 48.43 3.8M
2025-07-31 49.50 50.19 48.16 48.45 3.9M
2025-07-30 51.74 52.31 49.20 50.30 4.8M
2025-07-29 49.80 52.99 48.05 51.30 5.6M
2025-07-28 47.66 51.11 47.55 49.75 4.7M
2025-07-25 46.68 49.49 46.65 47.80 4.3M
2025-07-24 47.26 48.30 46.64 47.13 3.7M
2025-07-23 43.78 49.09 43.78 47.73 6.3M
2025-07-22 46.41 46.69 44.30 44.73 4.7M
2025-07-21 44.59 47.20 44.08 46.87 5.3M
2025-07-18 44.40 45.22 43.66 44.56 3.6M
2025-07-17 43.50 44.82 43.37 44.65 4.3M
2025-07-16 43.33 44.71 42.30 43.65 5.2M
2025-07-15 42.31 44.68 42.31 43.31 7.9M
2025-07-14 39.50 42.37 39.50 42.32 7.1M
2025-07-11 39.34 40.22 39.00 39.51 2.2M
2025-07-10 40.26 40.51 39.15 39.49 3.4M
2025-07-09 41.70 42.00 40.29 40.60 3.9M
2025-07-08 40.02 41.36 40.00 40.78 4.0M
2025-07-07 40.77 40.85 39.35 40.42 4.0M
2025-07-04 41.51 42.21 40.68 40.85 3.9M
2025-07-03 41.24 42.50 40.73 41.88 6.1M
2025-07-02 41.87 43.00 40.86 41.26 7.7M
2025-07-01 40.98 43.75 40.31 42.29 14.0M
2025-06-30 36.74 40.17 36.74 40.17 4.9M
2025-06-27 36.73 37.00 36.22 36.52 2.1M
2025-06-26 36.89 37.00 36.43 36.47 2.5M
2025-06-25 36.59 37.41 36.46 37.18 3.9M
2025-06-24 35.67 37.11 35.43 36.59 4.6M
2025-06-23 35.98 36.07 35.11 35.59 2.4M
2025-06-20 36.04 36.71 35.81 35.92 2.0M
2025-06-19 37.00 37.96 36.01 36.40 3.5M
2025-06-18 36.90 37.31 36.34 37.02 2.2M
2025-06-17 38.22 38.51 36.95 37.20 2.6M
2025-06-16 37.87 38.48 37.81 38.24 2.6M
2025-06-13 39.20 39.50 38.06 38.23 2.4M
2025-06-12 38.51 39.51 38.51 39.28 2.6M
2025-06-11 39.60 40.12 39.49 39.77 2.7M
2025-06-10 40.48 40.83 39.09 39.77 4.3M
2025-06-09 41.16 41.98 40.40 40.52 2.8M
2025-06-06 41.79 41.81 40.81 41.09 2.4M
2025-06-05 41.11 42.20 40.80 41.79 2.6M
2025-06-04 41.40 41.80 40.97 41.28 2.5M
2025-06-03 40.00 41.67 40.00 41.04 6.0M
2025-05-30 41.69 41.75 39.95 40.24 5.2M
2025-05-29 42.38 43.55 41.50 41.93 5.9M
2025-05-28 41.25 43.58 40.90 42.55 7.6M
2025-05-27 41.10 41.96 40.57 41.13 4.2M
2025-05-26 42.58 42.58 41.17 41.49 6.0M
2025-05-23 42.36 43.66 41.91 42.51 6.0M
2025-05-22 42.36 44.02 41.88 42.63 7.8M
2025-05-21 42.79 43.43 41.70 42.09 6.2M
2025-05-20 44.88 45.20 42.43 42.90 9.6M
2025-05-19 49.00 49.11 43.60 45.28 13.4M
2025-05-16 42.90 47.00 42.90 47.00 4.3M
2025-05-15 43.60 44.69 41.85 42.73 8.6M
2025-05-14 42.15 45.40 41.67 43.64 12.7M
2025-05-13 40.40 42.93 40.40 42.57 14.3M
2025-05-12 38.01 40.76 37.26 40.07 15.7M
2025-05-09 38.30 39.60 36.44 37.25 20.1M
2025-05-08 40.01 44.99 38.98 39.00 25.4M
2025-05-07 41.98 41.98 39.22 40.98 21.4M
2025-05-06 35.99 38.16 35.60 38.16 6.9M
2025-04-30 32.50 34.69 32.50 34.69 13.0M
2025-04-29 30.43 31.54 30.10 31.54 5.3M
2025-04-28 28.36 29.16 28.13 28.67 3.2M
2025-04-25 28.71 29.05 28.27 28.36 3.6M
2025-04-24 28.06 29.99 27.31 29.07 8.1M
2025-04-23 26.27 28.51 26.02 28.25 7.0M
2025-04-22 25.81 26.25 25.38 25.92 1.5M
2025-04-21 24.58 26.30 24.57 25.89 2.7M
2025-04-18 24.70 25.00 24.48 24.80 1.0M
2025-04-17 24.62 25.02 24.32 24.76 1.3M
2025-04-16 24.86 24.95 23.80 24.60 2.9M
2025-04-15 25.04 25.53 24.80 24.98 2.5M
2025-04-14 25.80 26.08 24.80 25.03 2.3M
2025-04-11 25.00 25.50 23.99 25.20 1.6M
2025-04-10 25.15 25.98 24.80 24.86 3.1M
2025-04-09 22.60 24.78 21.20 24.44 4.4M
2025-04-08 24.18 25.00 22.56 23.08 4.4M
2025-04-07 25.53 26.00 25.07 25.07 1.4M
2025-04-03 28.90 28.93 27.57 27.86 2.6M
2025-04-02 28.37 29.78 28.35 29.24 1.8M
2025-04-01 29.26 29.26 28.40 28.40 1.4M
2025-03-31 28.89 29.26 28.21 29.00 1.7M
2025-03-28 29.03 29.68 29.00 29.27 1.5M
2025-03-27 29.47 29.73 28.83 29.14 1.4M
2025-03-26 28.79 30.35 28.61 29.65 3.0M
2025-03-25 29.24 29.94 28.80 28.98 3.1M
2025-03-24 30.80 31.40 28.50 29.24 7.3M
2025-03-21 32.70 33.97 30.68 30.80 9.2M
2025-03-20 31.27 32.58 30.49 31.77 4.8M
2025-03-19 32.07 32.30 30.91 31.27 4.2M
2025-03-18 30.60 32.88 30.05 32.39 5.7M
2025-03-17 29.96 30.56 29.01 30.48 2.5M
2025-03-14 28.76 30.09 28.76 29.81 3.9M
2025-03-13 31.23 31.44 28.96 29.16 4.7M
2025-03-12 31.27 31.99 30.74 31.44 4.8M
2025-03-11 31.60 32.16 30.91 31.26 3.1M
2025-03-10 32.30 32.53 31.40 32.43 3.4M
2025-03-07 32.16 32.78 31.81 32.29 3.5M
2025-03-06 31.85 32.80 31.60 32.16 5.2M
2025-03-05 31.91 32.22 31.40 31.66 4.0M
2025-03-04 31.01 32.50 31.01 31.72 4.5M
2025-03-03 31.39 32.46 30.38 31.57 5.9M
2025-02-28 34.08 34.08 30.91 30.99 6.8M
2025-02-27 33.22 34.38 32.69 34.34 8.3M
2025-02-26 34.00 35.55 32.69 33.23 9.4M
2025-02-25 29.30 33.43 29.00 33.43 6.2M
2025-02-24 31.64 31.64 29.51 30.39 5.4M
2025-02-21 30.18 32.32 29.62 31.51 6.9M
2025-02-20 28.72 30.80 28.71 30.46 8.1M
2025-02-19 27.70 28.98 27.32 28.64 7.1M
2025-02-18 26.78 28.20 26.35 27.92 8.7M
2025-02-17 26.23 27.19 25.91 27.05 4.6M
2025-02-14 26.73 27.47 26.17 26.55 5.5M
2025-02-13 27.56 27.77 26.73 26.88 5.6M
2025-02-12 25.40 27.96 25.01 27.58 8.9M
2025-02-11 25.68 26.02 25.40 25.72 2.7M
2025-02-10 25.86 26.25 25.25 25.57 3.8M
2025-02-07 25.00 26.95 24.75 26.00 6.7M
2025-02-06 23.72 24.96 23.72 24.83 3.0M
2025-02-05 24.09 24.25 23.42 23.80 1.4M
2025-01-27 24.53 24.77 24.06 24.09 1.6M
2025-01-24 23.62 24.58 23.62 24.53 2.3M
2025-01-23 23.77 24.70 23.72 23.91 2.5M
2025-01-22 24.15 24.15 23.61 23.75 1.3M
2025-01-21 23.78 24.19 23.37 24.05 1.9M
2025-01-20 23.63 24.08 23.55 23.65 1.3M
2025-01-17 23.34 23.70 23.10 23.55 1.2M
2025-01-16 23.48 23.78 23.06 23.31 1.6M
2025-01-15 23.62 23.86 23.24 23.59 2.0M
2025-01-14 22.03 23.40 22.03 23.40 2.7M
2025-01-13 21.80 22.37 21.51 22.03 1.3M
2025-01-10 22.00 22.69 21.97 22.06 1.7M
2025-01-09 21.82 22.18 21.70 22.05 1.2M
2025-01-08 21.74 21.88 21.13 21.81 1.0M
2025-01-07 21.52 21.74 21.23 21.70 1.0M
2025-01-06 21.68 22.01 21.10 21.47 1.3M
2025-01-03 22.27 22.57 21.50 21.55 1.5M
2025-01-02 22.90 23.06 22.10 22.27 1.4M