Hollyland China Electronics Tech

002729
🏛️ china →
14.38
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
2021-12-31 23.92 23.97 23.62 23.80 1.2M
2021-12-30 23.76 24.09 23.62 23.87 1.2M
2021-12-29 24.53 24.64 23.37 23.77 2.2M
2021-12-28 24.93 24.93 24.44 24.49 1.0M
2021-12-27 25.06 25.15 24.45 24.73 1.4M
2021-12-24 25.35 25.52 24.87 25.06 1.4M
2021-12-23 25.31 25.73 25.01 25.41 1.0M
2021-12-22 25.61 25.61 25.05 25.13 1.0M
2021-12-21 25.77 25.77 25.26 25.43 0.8M
2021-12-20 25.92 25.96 25.33 25.51 1.2M
2021-12-17 25.98 26.15 25.51 25.98 1.2M
2021-12-16 26.15 26.16 25.77 25.98 1.2M
2021-12-15 25.97 26.20 25.77 26.11 1.0M
2021-12-14 25.97 26.32 25.76 26.12 1.3M
2021-12-13 26.28 26.28 25.62 25.97 1.8M
2021-12-10 26.22 26.26 25.91 26.20 1.2M
2021-12-09 26.22 26.73 25.74 26.20 2.4M
2021-12-08 26.31 26.31 25.77 26.02 1.1M
2021-12-07 26.83 26.83 25.69 25.97 2.5M
2021-12-06 27.66 27.93 26.21 26.58 2.8M
2021-12-03 26.04 27.02 25.89 26.75 2.0M
2021-12-02 26.62 26.62 25.84 26.10 1.5M
2021-12-01 26.83 26.83 26.22 26.44 1.4M
2021-11-30 26.51 26.77 26.21 26.67 1.5M
2021-11-29 25.63 26.64 25.41 26.45 2.4M
2021-11-26 26.99 26.99 25.54 25.88 3.0M
2021-11-25 26.33 27.03 26.02 26.79 2.4M
2021-11-24 25.99 26.43 25.54 26.21 1.9M
2021-11-23 26.58 26.58 25.59 25.94 2.2M
2021-11-22 25.90 26.58 25.88 26.28 2.2M
2021-11-19 26.28 26.38 25.38 25.90 2.2M
2021-11-18 26.86 26.94 26.07 26.27 2.6M
2021-11-17 25.66 26.63 25.26 26.48 2.9M
2021-11-16 25.51 25.68 24.94 25.65 2.5M
2021-11-15 25.51 25.86 25.11 25.43 2.2M
2021-11-12 25.31 26.33 24.95 25.63 4.0M
2021-11-11 24.95 25.38 24.07 25.34 4.5M
2021-11-10 22.96 24.49 22.47 24.49 6.2M
2021-11-09 21.86 22.77 21.85 22.74 2.5M
2021-11-08 22.48 22.48 21.07 21.84 3.1M
2021-11-05 23.20 23.52 22.17 22.45 2.5M
2021-11-04 23.44 23.91 23.07 23.20 2.3M
2021-11-03 22.90 23.67 22.63 23.43 2.1M
2021-11-02 22.81 23.37 22.45 22.92 2.0M
2021-11-01 23.18 23.18 22.61 22.73 1.5M
2021-10-29 22.49 23.31 22.34 23.18 1.6M
2021-10-28 22.49 22.86 22.35 22.50 1.2M
2021-10-27 22.70 22.97 22.30 22.62 1.0M
2021-10-26 22.56 22.92 22.28 22.59 1.3M
2021-10-25 23.47 23.47 22.42 22.59 1.4M
2021-10-22 22.86 23.19 22.14 22.80 1.7M
2021-10-21 22.86 23.16 22.48 22.69 2.0M
2021-10-20 22.70 23.98 22.08 22.70 3.7M
2021-10-19 23.44 24.06 22.81 22.93 3.5M
2021-10-18 24.54 24.85 23.22 23.66 4.1M
2021-10-15 23.88 24.86 23.43 24.52 2.4M
2021-10-14 23.38 24.02 23.22 23.67 1.8M
2021-10-13 22.65 24.21 21.97 23.77 3.6M
2021-10-12 21.68 23.28 21.68 22.67 3.2M
2021-10-11 22.01 22.15 21.32 21.81 2.2M
2021-10-08 22.46 22.46 21.20 22.01 3.1M
2021-09-30 21.19 22.23 21.19 21.94 3.0M
2021-09-29 20.31 21.21 20.17 21.14 2.5M
2021-09-28 19.68 21.08 19.50 20.56 2.6M
2021-09-27 19.97 20.04 19.31 19.70 1.8M
2021-09-24 18.68 19.95 18.39 19.83 3.1M
2021-09-23 18.59 18.77 18.40 18.68 1.0M
2021-09-22 18.40 18.59 18.08 18.54 0.8M
2021-09-17 18.91 18.91 18.23 18.48 1.1M
2021-09-16 18.54 18.86 18.34 18.55 1.4M
2021-09-15 18.10 18.54 18.04 18.51 1.7M
2021-09-14 18.00 18.77 17.74 18.10 2.1M
2021-09-13 17.82 18.03 17.68 17.93 0.9M
2021-09-10 17.21 18.16 17.12 17.82 1.5M
2021-09-09 17.18 17.62 17.18 17.34 0.6M
2021-09-08 17.42 17.52 17.26 17.37 0.8M
2021-09-07 17.46 17.74 17.29 17.49 0.7M
2021-09-06 17.13 17.97 17.13 17.45 1.2M
2021-09-03 17.56 17.56 17.03 17.27 0.9M
2021-09-02 17.26 17.85 17.15 17.40 0.7M
2021-09-01 18.17 18.22 17.20 17.26 1.8M
2021-08-31 17.49 18.11 17.49 18.00 1.8M
2021-08-30 17.71 17.83 17.20 17.46 1.7M
2021-08-27 17.34 17.76 17.33 17.71 1.2M
2021-08-26 16.52 17.74 16.46 17.43 2.2M
2021-08-25 15.89 16.75 15.86 16.52 1.5M
2021-08-24 15.86 15.93 15.70 15.82 0.5M
2021-08-23 15.67 16.00 15.49 15.82 1.2M
2021-08-20 15.78 15.78 15.43 15.63 0.7M
2021-08-19 15.78 15.85 15.52 15.82 0.6M
2021-08-18 15.85 15.85 15.31 15.78 0.8M
2021-08-17 16.06 16.23 15.74 15.94 0.8M
2021-08-16 16.28 16.28 16.02 16.06 1.7M
2021-08-13 16.30 16.42 16.22 16.25 0.8M
2021-08-12 16.41 16.51 16.29 16.30 0.6M
2021-08-11 16.67 16.72 16.41 16.52 0.6M
2021-08-10 16.40 16.76 16.29 16.74 0.8M
2021-08-09 16.59 16.59 16.29 16.51 0.4M
2021-08-06 16.80 16.94 16.43 16.59 0.6M
2021-08-05 17.01 17.01 16.71 16.72 0.4M
2021-08-04 17.16 17.16 16.91 17.02 0.5M
2021-08-03 17.10 17.37 16.93 17.03 0.6M
2021-08-02 17.03 17.34 16.87 17.10 0.5M
2021-07-30 17.06 17.43 16.84 17.03 0.5M
2021-07-29 16.12 17.09 16.12 17.04 0.8M
2021-07-28 16.90 16.92 15.67 16.18 0.7M
2021-07-27 17.24 17.31 16.83 16.91 0.9M
2021-07-26 17.35 17.35 16.95 17.26 0.6M
2021-07-23 17.49 17.52 17.17 17.22 0.9M
2021-07-22 17.23 17.71 17.23 17.50 0.8M
2021-07-21 17.18 18.55 17.02 17.31 1.1M
2021-07-20 17.15 17.23 16.71 17.00 1.2M
2021-07-19 17.49 17.49 17.09 17.15 0.7M
2021-07-16 17.31 17.69 17.31 17.38 0.6M
2021-07-15 17.73 17.78 17.18 17.49 0.9M
2021-07-14 17.35 17.75 17.35 17.58 0.4M
2021-07-13 17.86 17.89 17.60 17.70 0.8M
2021-07-12 17.78 17.90 17.42 17.87 0.9M
2021-07-09 17.35 17.71 17.35 17.59 0.5M
2021-07-08 17.79 17.81 17.35 17.50 0.6M
2021-07-07 17.55 17.85 17.55 17.77 0.4M
2021-07-06 17.61 17.89 17.61 17.88 0.6M
2021-07-05 17.71 17.85 17.59 17.82 0.5M
2021-07-02 17.81 17.86 17.58 17.73 0.5M
2021-07-01 17.89 18.03 17.49 17.64 0.9M
2021-06-30 17.38 17.89 17.21 17.88 1.4M
2021-06-29 17.71 17.98 17.16 17.46 1.6M
2021-06-28 17.39 18.18 16.98 17.73 2.6M
2021-06-25 17.49 17.50 17.01 17.39 0.8M
2021-06-24 17.40 17.64 17.28 17.44 0.6M
2021-06-23 17.67 17.67 17.38 17.40 0.5M
2021-06-22 17.46 17.75 17.45 17.49 0.6M
2021-06-21 17.54 18.04 17.38 17.46 1.4M
2021-06-18 17.45 17.64 17.10 17.54 0.5M
2021-06-17 17.60 17.71 17.43 17.49 0.7M
2021-06-16 17.78 17.86 17.55 17.60 0.6M
2021-06-15 17.66 17.93 17.49 17.73 0.9M
2021-06-11 17.55 17.78 17.38 17.66 0.7M
2021-06-10 17.58 17.78 17.46 17.50 0.6M
2021-06-09 17.39 17.60 17.27 17.51 0.5M
2021-06-08 17.62 17.62 17.35 17.40 0.5M
2021-06-07 17.51 17.86 17.38 17.41 0.6M
2021-06-04 17.08 17.62 16.97 17.47 0.8M
2021-06-03 16.75 17.13 16.66 17.08 0.6M
2021-06-02 16.97 17.04 16.70 16.75 0.5M
2021-06-01 16.89 16.98 16.65 16.97 0.4M
2021-05-31 16.45 16.94 16.41 16.89 0.9M
2021-05-28 16.28 16.57 16.05 16.46 0.7M
2021-05-27 16.33 16.51 16.26 16.41 0.7M
2021-05-26 16.51 16.58 16.39 16.45 0.5M
2021-05-25 16.40 16.53 16.30 16.50 0.6M
2021-05-24 16.37 16.46 16.21 16.40 0.7M
2021-05-21 16.08 16.36 15.99 16.31 0.8M
2021-05-20 16.39 16.40 16.03 16.08 0.8M
2021-05-19 16.05 16.13 15.89 16.07 0.3M
2021-05-18 15.99 16.11 15.79 16.05 0.3M
2021-05-17 16.10 16.19 15.91 15.99 0.3M
2021-05-14 16.02 16.22 15.91 16.10 0.4M
2021-05-13 15.72 16.14 15.60 15.98 0.7M
2021-05-12 15.60 15.78 15.60 15.76 0.3M
2021-05-11 15.52 15.82 15.43 15.60 0.5M
2021-05-10 15.69 15.71 15.45 15.52 0.6M
2021-05-07 15.63 15.79 15.63 15.69 0.4M
2021-05-06 15.63 15.78 15.49 15.63 0.3M
2021-04-30 15.68 15.96 15.49 15.67 0.3M
2021-04-29 15.31 15.77 15.19 15.67 0.5M
2021-04-28 15.39 15.63 15.05 15.44 0.4M
2021-04-27 16.40 16.40 14.94 15.50 0.9M
2021-04-26 15.52 15.63 15.39 15.63 0.3M
2021-04-23 15.67 15.67 15.44 15.52 0.3M
2021-04-22 15.60 15.74 15.36 15.67 0.3M
2021-04-21 15.44 15.67 15.25 15.66 0.5M
2021-04-20 15.75 15.81 15.47 15.61 0.4M
2021-04-19 15.60 15.91 15.60 15.75 0.5M
2021-04-16 15.67 15.80 15.42 15.66 0.3M
2021-04-15 15.79 15.79 15.63 15.67 0.2M
2021-04-14 15.54 15.78 15.40 15.78 0.4M
2021-04-13 15.56 15.86 15.49 15.52 0.5M
2021-04-12 15.65 15.74 15.51 15.56 0.3M
2021-04-09 15.84 15.85 15.60 15.68 0.2M
2021-04-08 15.96 16.04 15.84 15.85 0.2M
2021-04-07 15.98 16.40 15.83 16.09 1.2M
2021-04-06 15.99 16.18 15.82 16.17 1.7M
2021-04-02 16.27 16.27 15.60 15.99 2.6M
2021-04-01 15.67 15.73 15.44 15.60 0.3M
2021-03-31 15.53 15.67 15.01 15.67 0.8M
2021-03-30 15.54 15.83 15.31 15.53 0.4M
2021-03-29 15.42 15.85 15.42 15.56 0.6M
2021-03-26 15.48 15.62 15.33 15.49 0.3M
2021-03-25 15.58 15.73 15.34 15.48 0.6M
2021-03-24 15.71 15.93 15.63 15.73 0.7M
2021-03-23 15.95 16.01 15.69 15.81 0.9M
2021-03-22 17.08 17.27 15.67 16.04 4.1M
2021-03-19 17.18 17.44 16.85 17.07 2.8M
2021-03-18 17.09 17.37 17.02 17.20 2.3M
2021-03-17 16.82 17.20 16.70 17.17 0.7M
2021-03-16 16.94 16.94 16.69 16.86 0.5M
2021-03-15 16.98 17.19 16.39 16.94 0.6M
2021-03-12 17.12 17.41 16.84 17.00 1.0M
2021-03-11 16.55 17.38 16.35 17.12 1.3M
2021-03-10 16.95 16.95 16.43 16.62 0.9M
2021-03-09 16.31 17.30 15.98 16.83 1.6M
2021-03-08 16.11 16.44 15.98 16.22 1.0M
2021-03-05 16.18 16.47 15.87 16.08 1.2M
2021-03-04 16.48 16.60 16.24 16.47 1.1M
2021-03-03 16.34 16.57 16.18 16.48 0.5M
2021-03-02 16.30 16.65 16.24 16.43 0.5M
2021-03-01 16.29 16.44 16.11 16.34 0.3M
2021-02-26 16.29 16.36 16.11 16.26 0.9M
2021-02-25 16.49 16.65 16.15 16.33 0.7M
2021-02-24 16.77 16.78 16.12 16.48 1.8M
2021-02-23 17.09 17.26 16.76 16.98 1.3M
2021-02-22 17.48 17.65 16.91 17.26 1.7M
2021-02-19 17.08 17.78 17.08 17.48 1.7M
2021-02-18 16.74 17.35 16.69 17.23 1.0M
2021-02-10 16.80 16.85 16.32 16.74 0.4M
2021-02-09 16.68 16.82 16.07 16.53 1.3M
2021-02-08 17.10 17.10 16.46 16.70 1.8M
2021-02-05 16.58 16.83 16.48 16.63 0.9M
2021-02-04 16.71 17.06 16.55 16.67 0.6M
2021-02-03 17.16 17.20 16.69 16.71 0.8M
2021-02-02 17.41 17.67 17.16 17.22 0.6M
2021-02-01 16.24 17.67 16.24 17.41 1.5M
2021-01-29 16.70 16.82 16.33 16.47 0.6M
2021-01-28 16.53 16.72 16.07 16.44 0.7M
2021-01-27 16.79 17.12 16.47 16.76 0.9M
2021-01-26 17.45 17.60 16.99 16.99 0.9M
2021-01-25 17.77 17.78 16.80 17.67 2.1M
2021-01-22 17.93 18.15 17.62 17.77 1.7M
2021-01-21 16.72 18.32 16.62 17.93 2.3M
2021-01-20 17.18 17.18 16.58 16.74 1.2M
2021-01-19 16.96 17.35 16.65 17.20 1.3M
2021-01-18 16.82 17.13 16.61 17.02 1.2M
2021-01-15 16.63 16.91 16.57 16.84 1.0M
2021-01-14 16.36 17.11 16.36 16.75 1.2M
2021-01-13 16.82 16.82 16.30 16.45 0.7M
2021-01-12 16.67 16.87 16.50 16.82 1.1M
2021-01-11 16.91 16.91 16.22 16.67 0.7M
2021-01-08 16.76 17.19 16.42 16.91 3.1M
2021-01-07 16.20 16.95 15.90 16.86 1.8M
2021-01-06 16.54 16.73 16.11 16.37 1.5M
2021-01-05 17.25 17.35 16.47 16.54 1.7M
2021-01-04 16.80 17.38 16.77 17.35 2.7M