Hootech

301026
🏛️ china →
29.61
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
2021-12-31 64.96 65.16 63.40 63.91 1.0M
2021-12-30 64.45 65.56 64.45 64.91 0.5M
2021-12-29 63.91 64.72 63.25 64.23 0.4M
2021-12-28 63.22 63.94 63.08 63.91 0.4M
2021-12-27 62.22 63.88 62.22 63.50 0.5M
2021-12-24 64.74 65.11 62.67 62.69 0.9M
2021-12-23 65.70 66.50 64.52 64.79 0.8M
2021-12-22 66.50 66.50 64.60 64.90 1.2M
2021-12-21 66.12 66.79 65.75 66.07 0.8M
2021-12-20 66.33 67.39 63.80 67.00 1.8M
2021-12-17 70.00 70.15 67.24 67.24 1.4M
2021-12-16 68.10 69.68 67.02 69.65 1.4M
2021-12-15 68.80 69.30 67.40 67.40 1.0M
2021-12-14 68.00 68.94 67.61 68.80 1.0M
2021-12-13 67.51 68.99 66.81 68.55 1.3M
2021-12-10 68.49 68.92 67.37 67.75 1.6M
2021-12-09 70.90 70.90 68.50 68.82 1.7M
2021-12-08 70.00 72.16 69.52 70.91 1.4M
2021-12-07 78.00 78.00 70.08 70.56 3.2M
2021-12-06 73.94 79.45 73.74 76.50 3.9M
2021-12-03 70.98 74.43 69.78 74.27 2.2M
2021-12-02 72.98 72.98 70.57 71.03 1.3M
2021-12-01 70.43 74.57 69.40 72.96 2.5M
2021-11-30 69.28 73.18 69.18 70.43 1.9M
2021-11-29 68.40 70.50 67.20 68.80 1.4M
2021-11-26 70.20 71.80 69.22 69.93 1.2M
2021-11-25 72.96 72.96 70.32 70.32 1.6M
2021-11-24 70.50 72.61 70.26 72.61 1.6M
2021-11-23 72.00 72.21 70.17 70.72 1.6M
2021-11-22 72.90 73.66 71.49 72.21 1.8M
2021-11-19 70.00 73.73 69.38 72.85 2.4M
2021-11-18 68.78 70.46 68.72 69.94 1.8M
2021-11-17 66.81 68.50 66.81 68.38 1.1M
2021-11-16 69.39 69.45 66.88 67.08 0.9M
2021-11-15 68.56 69.90 66.52 68.82 1.3M
2021-11-12 68.94 69.48 68.15 69.14 1.2M
2021-11-11 67.45 70.37 67.45 69.80 1.9M
2021-11-10 66.99 68.19 66.50 67.66 1.3M
2021-11-09 63.92 69.22 63.61 68.01 2.9M
2021-11-08 61.77 63.00 61.01 62.98 1.1M
2021-11-05 62.50 62.95 61.01 61.19 1.1M
2021-11-04 61.50 62.68 61.20 62.44 0.7M
2021-11-03 61.98 62.41 60.70 61.40 0.8M
2021-11-02 64.48 64.84 61.79 61.99 1.1M
2021-11-01 62.18 64.75 62.00 64.19 1.0M
2021-10-29 61.52 63.56 61.52 62.45 0.7M
2021-10-28 65.20 65.27 61.38 61.52 1.3M
2021-10-27 66.09 66.25 64.01 65.29 1.3M
2021-10-26 63.00 67.58 62.71 66.50 1.9M
2021-10-25 63.56 65.15 62.69 64.10 0.9M
2021-10-22 66.30 66.30 63.83 63.97 1.0M
2021-10-21 66.00 66.83 65.21 66.08 0.9M
2021-10-20 68.00 68.23 65.61 65.91 1.4M
2021-10-19 68.51 69.05 67.28 68.51 1.2M
2021-10-18 67.68 70.85 66.96 69.37 1.6M
2021-10-15 65.85 66.65 65.62 66.53 0.9M
2021-10-14 65.28 66.78 64.70 66.26 1.1M
2021-10-13 64.31 65.36 63.34 65.31 1.1M
2021-10-12 67.65 67.65 63.33 64.32 1.3M
2021-10-11 66.80 67.86 66.44 67.30 0.8M
2021-10-08 67.50 67.98 66.00 66.90 0.8M
2021-09-30 65.96 67.50 65.20 66.55 1.3M
2021-09-29 70.02 70.21 65.19 65.31 2.2M
2021-09-28 70.27 70.98 69.06 70.54 1.1M
2021-09-27 71.67 73.10 68.51 70.27 2.2M
2021-09-24 75.77 76.31 73.10 73.10 1.9M
2021-09-23 78.40 78.87 75.00 75.63 2.7M
2021-09-22 86.00 86.50 77.80 78.15 3.8M
2021-09-17 84.62 90.79 84.60 85.66 3.4M
2021-09-16 88.10 91.60 82.31 84.00 4.7M
2021-09-15 88.00 94.88 87.08 88.26 6.0M
2021-09-14 77.89 85.88 76.23 83.00 3.9M
2021-09-13 77.50 79.37 76.92 78.57 1.8M
2021-09-10 75.80 77.99 74.91 77.91 2.1M
2021-09-09 75.55 77.20 74.81 75.67 1.4M
2021-09-08 75.80 77.50 75.20 75.70 1.5M
2021-09-07 73.87 76.44 73.40 76.20 2.0M
2021-09-06 72.95 74.85 70.86 73.87 1.9M
2021-09-03 74.30 75.49 72.56 72.65 1.7M
2021-09-02 74.00 75.19 71.80 75.06 1.8M
2021-09-01 73.20 75.80 73.12 74.70 2.8M
2021-08-31 75.45 75.85 70.68 72.50 3.5M
2021-08-30 77.00 79.59 75.00 75.40 3.0M
2021-08-27 80.39 80.97 76.00 76.85 3.4M
2021-08-26 82.56 82.82 79.52 80.00 4.9M
2021-08-25 85.38 86.82 83.05 86.49 3.2M
2021-08-24 87.30 88.20 85.38 87.49 3.1M
2021-08-23 80.18 87.60 79.50 87.20 4.9M
2021-08-20 81.00 83.40 78.31 79.85 2.7M
2021-08-19 80.31 82.49 77.08 81.40 2.7M
2021-08-18 81.28 83.60 78.60 80.28 3.5M
2021-08-17 77.07 84.44 77.07 81.82 4.4M
2021-08-16 81.90 85.00 78.00 78.00 3.8M
2021-08-13 75.86 79.49 75.86 79.36 3.1M
2021-08-12 79.00 79.50 75.86 76.03 3.9M
2021-08-11 79.10 81.68 78.18 80.04 2.9M
2021-08-10 79.87 85.55 79.10 79.70 4.4M
2021-08-09 79.48 79.77 76.70 79.43 3.0M
2021-08-06 81.40 84.30 78.76 80.69 3.9M
2021-08-05 75.80 84.31 74.99 82.19 5.6M
2021-08-04 72.94 77.11 72.51 76.30 4.4M
2021-08-03 70.05 75.69 69.41 72.95 5.1M
2021-08-02 70.50 71.50 69.00 70.71 3.6M
2021-07-30 70.50 72.66 69.31 72.34 3.8M
2021-07-29 68.81 71.33 68.00 70.46 3.9M
2021-07-28 67.40 70.53 67.11 68.20 3.3M
2021-07-27 71.00 73.00 68.50 68.57 4.4M
2021-07-26 69.00 72.50 67.20 70.81 5.3M
2021-07-23 70.00 73.66 69.42 69.82 5.7M
2021-07-22 73.56 73.60 69.37 69.43 6.6M
2021-07-21 73.60 77.42 72.80 74.30 7.3M
2021-07-20 74.60 78.66 72.66 73.20 8.7M
2021-07-19 98.00 101.80 78.60 78.60 13.9M
2021-07-16 113.00 120.00 89.89 97.45 19.8M