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
2022-12-30 40.33 43.32 39.87 42.00 2.7M
2022-12-29 39.41 40.98 39.00 40.14 1.5M
2022-12-28 40.39 40.61 39.27 39.50 1.4M
2022-12-27 37.80 40.88 37.45 40.78 2.5M
2022-12-26 38.20 38.30 37.20 37.76 1.0M
2022-12-23 37.32 38.43 36.71 38.30 1.4M
2022-12-22 38.57 38.83 37.11 37.47 1.3M
2022-12-21 39.80 40.20 37.77 37.80 2.0M
2022-12-20 37.66 38.91 37.49 38.66 1.5M
2022-12-19 38.33 39.26 37.50 38.06 1.8M
2022-12-16 39.90 39.99 38.11 38.30 2.6M
2022-12-15 40.85 40.89 39.66 40.30 2.4M
2022-12-14 38.16 40.97 38.04 40.80 3.9M
2022-12-13 39.98 39.98 37.93 38.16 2.5M
2022-12-12 38.26 39.97 37.37 39.20 4.3M
2022-12-09 36.30 39.80 36.30 38.99 5.8M
2022-12-08 34.35 37.00 34.18 35.99 3.8M
2022-12-07 34.73 35.85 34.24 34.35 2.5M
2022-12-06 36.28 36.28 34.70 34.95 3.2M
2022-12-05 35.22 36.88 34.34 36.73 4.7M
2022-12-02 34.29 35.62 34.01 35.33 3.9M
2022-12-01 33.00 34.65 33.00 33.63 3.2M
2022-11-30 33.00 33.50 32.25 32.58 1.6M
2022-11-29 33.10 33.32 32.59 33.06 1.4M
2022-11-28 32.31 33.13 32.02 33.01 1.4M
2022-11-25 33.73 33.94 32.66 32.94 1.8M
2022-11-24 32.92 34.18 32.53 33.95 2.7M
2022-11-23 35.11 35.11 32.39 33.07 3.2M
2022-11-22 34.50 36.24 34.05 34.52 5.5M
2022-11-21 31.90 34.48 31.76 34.01 5.1M
2022-11-18 32.36 32.36 31.53 31.59 2.4M
2022-11-17 33.30 33.33 31.91 32.19 2.3M
2022-11-16 33.43 33.59 32.26 32.70 3.5M
2022-11-15 31.17 33.50 30.89 33.43 5.4M
2022-11-14 32.73 33.27 30.65 31.13 6.0M
2022-11-11 35.00 36.61 32.32 33.27 8.0M
2022-11-10 32.90 35.49 32.40 33.35 7.6M
2022-11-09 30.57 34.00 30.31 34.00 8.9M
2022-11-08 28.29 31.98 28.24 31.04 6.8M
2022-11-07 28.06 28.83 28.06 28.45 2.1M
2022-11-04 27.01 28.14 26.96 28.02 1.9M
2022-11-03 27.10 27.47 26.93 27.22 1.2M
2022-11-02 27.09 27.54 26.79 27.30 1.7M
2022-11-01 26.79 27.14 26.45 27.12 1.3M
2022-10-31 25.99 26.55 25.57 26.31 1.1M
2022-10-28 27.51 27.79 25.90 25.95 1.6M
2022-10-27 26.79 28.08 26.79 27.58 2.4M
2022-10-26 25.46 26.94 25.44 26.73 2.0M
2022-10-25 25.46 25.55 24.52 25.29 1.1M
2022-10-24 25.94 26.57 25.26 25.40 1.1M
2022-10-21 25.88 26.21 25.56 25.88 0.8M
2022-10-20 26.02 26.40 25.87 26.01 1.0M
2022-10-19 26.44 26.82 26.01 26.24 0.8M
2022-10-18 26.79 26.94 26.42 26.66 1.0M
2022-10-17 26.09 26.69 25.91 26.62 0.9M
2022-10-14 25.99 26.40 25.88 26.18 1.0M
2022-10-13 25.42 26.00 25.18 25.61 0.8M
2022-10-12 24.66 25.48 24.40 25.44 1.0M
2022-10-11 24.52 24.83 24.30 24.69 0.6M
2022-10-10 25.24 25.49 24.41 24.59 0.8M
2022-09-30 25.60 25.75 25.12 25.14 0.5M
2022-09-29 26.47 26.47 25.43 25.50 0.8M
2022-09-28 27.09 27.10 25.95 26.03 0.8M
2022-09-27 25.83 27.09 25.83 27.08 1.0M
2022-09-26 26.89 26.89 25.68 25.83 1.1M
2022-09-23 28.27 28.27 26.95 27.07 0.9M
2022-09-22 27.81 28.45 27.81 28.16 0.6M
2022-09-21 27.64 28.23 27.22 28.15 0.8M
2022-09-20 27.12 27.74 27.10 27.67 0.7M
2022-09-19 27.88 27.88 26.86 26.90 0.8M
2022-09-16 28.90 28.90 27.72 27.88 1.1M
2022-09-15 29.94 29.94 28.45 28.76 1.2M
2022-09-14 29.56 29.87 29.46 29.74 0.6M
2022-09-13 29.96 30.40 29.90 30.17 0.6M
2022-09-09 30.10 30.10 29.62 29.96 0.7M
2022-09-08 30.19 30.30 29.68 29.80 0.8M
2022-09-07 29.56 30.43 29.30 30.19 1.4M
2022-09-06 28.80 29.70 28.73 29.59 1.5M
2022-09-05 28.88 28.96 28.36 28.69 0.9M
2022-09-02 29.00 29.14 28.58 28.78 0.8M
2022-09-01 28.97 29.19 28.72 28.78 0.6M
2022-08-31 29.68 29.68 28.56 28.72 1.1M
2022-08-30 29.69 30.20 29.41 29.65 0.8M
2022-08-29 29.21 29.87 28.92 29.82 0.8M
2022-08-26 29.63 30.10 29.46 29.51 0.9M
2022-08-25 29.91 30.17 29.30 29.53 0.9M
2022-08-24 31.56 31.63 29.81 29.81 1.5M
2022-08-23 31.65 31.76 31.07 31.21 0.9M
2022-08-22 31.40 31.76 30.75 31.65 1.2M
2022-08-19 32.22 32.53 31.45 31.53 1.5M
2022-08-18 32.42 32.58 32.21 32.22 1.1M
2022-08-17 32.82 33.07 32.21 32.58 1.3M
2022-08-16 32.64 33.29 32.36 32.87 1.4M
2022-08-15 32.99 32.99 32.31 32.53 1.3M
2022-08-12 33.60 33.74 32.91 32.95 1.6M
2022-08-11 33.23 33.76 32.90 33.75 1.5M
2022-08-10 33.00 33.87 32.83 33.10 1.8M
2022-08-09 33.45 33.79 32.77 33.25 1.5M
2022-08-08 33.07 33.65 32.85 33.58 1.1M
2022-08-05 32.92 33.48 32.57 33.23 1.3M
2022-08-04 33.00 34.15 32.27 32.80 1.3M
2022-08-03 32.11 33.94 32.11 32.90 2.0M
2022-08-02 34.53 34.79 31.53 32.20 2.6M
2022-08-01 35.06 35.19 34.51 34.80 1.3M
2022-07-29 35.55 35.73 34.91 35.00 1.4M
2022-07-28 36.09 36.36 35.38 35.59 2.0M
2022-07-27 34.51 35.98 34.51 35.86 2.5M
2022-07-26 35.00 35.35 34.47 34.73 2.0M
2022-07-25 36.54 37.94 35.13 35.37 3.8M
2022-07-22 34.14 37.70 34.10 36.35 4.5M
2022-07-21 34.62 34.74 33.93 33.97 0.6M
2022-07-20 34.99 35.00 34.40 34.47 0.7M
2022-07-19 34.00 34.89 33.52 34.73 0.9M
2022-07-18 32.06 33.95 32.06 33.89 1.0M
2022-07-15 33.40 33.53 32.54 32.55 0.7M
2022-07-14 33.12 33.78 32.71 33.40 0.5M
2022-07-13 32.88 33.28 32.51 33.16 0.4M
2022-07-12 33.70 33.70 32.80 32.80 0.7M
2022-07-11 34.22 34.29 33.43 33.73 0.6M
2022-07-08 34.41 34.79 34.16 34.35 0.6M
2022-07-07 34.88 35.21 34.06 34.25 0.8M
2022-07-06 35.25 35.40 34.34 34.66 0.8M
2022-07-05 36.25 36.88 34.58 35.13 1.3M
2022-07-04 36.31 36.45 35.40 36.28 0.7M
2022-07-01 37.00 37.00 36.27 36.31 0.9M
2022-06-30 36.80 37.16 36.50 36.88 1.0M
2022-06-29 38.59 38.59 36.80 36.80 1.6M
2022-06-28 38.85 39.17 38.30 38.60 1.3M
2022-06-27 38.80 40.00 37.90 38.35 1.8M
2022-06-24 36.70 38.88 36.50 38.88 2.2M
2022-06-23 36.30 36.80 35.70 36.80 0.9M
2022-06-22 37.48 37.60 36.18 36.19 0.8M
2022-06-21 37.94 38.19 36.86 37.24 0.9M
2022-06-20 37.29 38.32 37.01 37.88 1.1M
2022-06-17 36.45 37.60 36.02 37.29 1.1M
2022-06-16 36.02 37.50 36.02 36.72 1.1M
2022-06-15 36.92 37.16 36.26 36.30 1.1M
2022-06-14 38.20 38.20 36.25 36.92 1.2M
2022-06-13 36.39 38.47 36.26 38.27 1.7M
2022-06-10 35.12 36.58 34.78 36.47 1.0M
2022-06-09 36.74 36.74 34.78 35.06 1.1M
2022-06-08 37.05 37.45 35.70 36.36 1.1M
2022-06-07 38.82 38.82 37.10 37.47 1.2M
2022-06-06 36.74 39.00 36.74 38.82 1.4M
2022-06-02 35.56 36.93 35.21 36.86 1.0M
2022-06-01 35.50 36.21 35.20 35.67 0.7M
2022-05-31 35.68 35.73 34.45 35.57 0.6M
2022-05-30 36.30 36.30 34.94 35.71 0.5M
2022-05-27 35.70 36.94 35.66 35.84 0.8M
2022-05-26 35.88 36.42 34.20 35.85 0.9M
2022-05-25 35.02 35.66 34.40 35.52 0.9M
2022-05-24 37.05 37.65 34.78 34.79 1.2M
2022-05-23 37.47 38.29 37.06 37.45 0.9M
2022-05-20 36.76 37.88 36.71 37.59 0.8M
2022-05-19 36.44 37.04 36.03 36.58 0.7M
2022-05-18 36.69 37.42 36.41 36.68 0.4M
2022-05-17 36.88 37.00 35.95 36.69 0.4M
2022-05-16 37.05 37.76 36.24 36.42 0.5M
2022-05-13 37.12 37.44 36.20 36.74 0.6M
2022-05-12 35.91 37.30 35.83 37.12 0.7M
2022-05-11 35.66 37.20 35.54 36.03 0.7M
2022-05-10 34.58 35.90 34.20 35.70 0.6M
2022-05-09 34.80 35.38 34.46 34.97 0.5M
2022-05-06 34.09 35.10 33.44 34.70 0.6M
2022-05-05 33.59 35.19 33.21 34.67 0.8M
2022-04-29 32.58 34.16 32.58 33.73 0.9M
2022-04-28 32.97 33.30 32.00 32.37 0.9M
2022-04-27 31.37 33.20 30.70 33.08 1.2M
2022-04-26 34.05 34.97 31.70 31.98 1.7M
2022-04-25 39.90 40.00 34.62 34.70 2.2M
2022-04-22 44.29 44.29 42.63 43.28 0.6M
2022-04-21 45.75 46.40 44.24 44.30 0.5M
2022-04-20 45.70 46.77 45.35 45.75 0.4M
2022-04-19 44.79 46.14 44.50 45.94 0.5M
2022-04-18 44.43 45.22 43.00 44.80 0.4M
2022-04-15 45.41 45.41 44.43 44.45 0.4M
2022-04-14 45.05 46.13 44.92 45.63 0.4M
2022-04-13 45.47 45.59 44.23 44.88 0.4M
2022-04-12 44.80 45.80 43.58 45.50 0.5M
2022-04-11 46.88 47.44 44.50 44.80 0.6M
2022-04-08 47.80 48.13 46.94 47.03 0.5M
2022-04-07 49.18 49.38 47.84 47.89 0.5M
2022-04-06 49.18 49.59 48.85 49.36 0.3M
2022-04-01 49.02 49.49 48.90 49.33 0.4M
2022-03-31 50.01 50.50 49.50 49.82 0.5M
2022-03-30 49.51 50.45 49.22 50.22 0.4M
2022-03-29 50.51 50.98 49.10 49.44 0.5M
2022-03-28 51.50 52.18 50.18 50.49 0.8M
2022-03-25 52.68 53.53 51.50 52.82 1.0M
2022-03-24 51.62 52.27 50.65 51.96 0.6M
2022-03-23 51.79 52.58 51.30 51.85 0.7M
2022-03-22 51.71 52.28 51.10 51.38 0.6M
2022-03-21 51.88 52.10 50.76 52.00 0.7M
2022-03-18 51.06 52.18 50.51 51.59 0.8M
2022-03-17 49.78 52.78 49.49 51.25 1.4M
2022-03-16 50.00 50.00 46.69 49.23 1.5M
2022-03-15 53.20 53.25 48.60 48.60 1.9M
2022-03-14 56.83 56.83 53.21 53.25 1.2M
2022-03-11 56.99 57.09 54.73 56.83 1.1M
2022-03-10 58.48 59.50 57.22 57.95 1.4M
2022-03-09 60.11 60.65 56.60 57.80 1.9M
2022-03-08 63.52 66.50 59.61 62.18 2.7M
2022-03-07 64.80 67.85 64.20 64.30 3.3M
2022-03-04 62.15 64.29 61.48 62.98 2.0M
2022-03-03 62.04 62.04 60.88 61.11 1.1M
2022-03-02 60.07 62.20 59.59 62.10 1.8M
2022-03-01 60.48 60.58 58.92 59.67 1.0M
2022-02-28 63.24 63.88 60.00 60.49 1.5M
2022-02-25 60.00 64.39 60.00 62.00 2.7M
2022-02-24 61.61 61.98 58.11 58.73 1.8M
2022-02-23 60.00 62.65 59.04 61.40 1.6M
2022-02-22 60.00 66.98 60.00 61.56 2.6M
2022-02-21 58.21 60.18 58.21 59.50 1.1M
2022-02-18 57.30 58.99 56.57 58.99 0.9M
2022-02-17 56.28 57.98 55.93 57.69 0.9M
2022-02-16 56.88 56.88 55.79 56.40 0.6M
2022-02-15 55.56 56.70 55.54 56.46 0.8M
2022-02-14 54.40 56.32 54.09 55.31 0.8M
2022-02-11 55.31 55.31 53.44 53.95 0.6M
2022-02-10 55.79 56.44 55.18 55.41 0.6M
2022-02-09 55.33 55.79 54.71 55.79 0.5M
2022-02-08 54.38 55.46 54.01 55.27 0.5M
2022-02-07 54.50 55.20 54.31 54.50 0.5M
2022-01-28 53.84 54.33 52.70 53.73 0.4M
2022-01-27 54.58 55.86 52.81 52.96 0.6M
2022-01-26 54.95 55.55 53.83 54.58 0.5M
2022-01-25 57.01 57.13 54.26 54.61 0.7M
2022-01-24 56.26 57.20 55.61 57.05 0.5M
2022-01-21 57.62 57.63 56.20 56.26 0.8M
2022-01-20 60.32 60.50 57.09 57.64 1.1M
2022-01-19 60.80 60.80 59.80 60.00 0.8M
2022-01-18 61.20 62.09 60.65 61.00 0.9M
2022-01-17 60.80 61.77 59.51 61.30 1.8M
2022-01-14 62.22 62.73 61.50 61.89 0.6M
2022-01-13 64.09 64.09 62.12 62.32 0.8M
2022-01-12 63.56 64.50 63.56 64.03 0.7M
2022-01-11 61.98 63.98 61.68 63.56 1.0M
2022-01-10 61.91 62.41 61.10 62.09 0.5M
2022-01-07 63.50 63.90 61.46 61.58 0.9M
2022-01-06 62.01 63.53 61.89 63.23 0.6M
2022-01-05 63.70 64.37 61.86 62.09 0.9M
2022-01-04 64.49 64.50 63.40 64.00 0.4M