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
2023-12-29 29.74 30.46 29.21 30.45 5.4M
2023-12-28 27.64 32.54 27.47 30.86 5.8M
2023-12-27 27.65 28.49 27.36 27.46 1.2M
2023-12-26 28.03 28.11 27.55 27.64 0.6M
2023-12-25 28.27 28.50 27.74 28.02 0.8M
2023-12-22 28.47 28.78 27.85 28.40 0.9M
2023-12-21 28.53 28.79 27.65 28.58 0.8M
2023-12-20 28.35 28.96 28.25 28.25 0.6M
2023-12-19 28.27 28.47 27.99 28.34 0.7M
2023-12-18 29.00 29.00 28.09 28.33 0.9M
2023-12-15 28.68 29.39 28.50 28.52 0.8M
2023-12-14 28.98 29.27 28.23 28.28 0.8M
2023-12-13 28.87 28.87 28.16 28.16 0.5M
2023-12-12 28.85 29.23 28.52 28.63 0.6M
2023-12-11 28.90 29.50 28.29 28.70 1.2M
2023-12-08 29.70 29.79 28.90 29.07 0.7M
2023-12-07 29.70 29.70 28.92 29.03 0.8M
2023-12-06 29.08 30.07 28.80 29.68 1.1M
2023-12-05 29.35 29.61 28.82 28.82 0.6M
2023-12-04 29.50 29.70 29.15 29.49 0.7M
2023-12-01 29.58 29.58 28.71 29.23 0.6M
2023-11-30 29.80 29.80 28.93 29.28 0.6M
2023-11-29 30.29 30.29 29.69 29.75 0.6M
2023-11-28 29.55 30.19 29.22 30.01 1.1M
2023-11-27 29.04 30.12 28.96 29.72 1.5M
2023-11-24 29.70 29.88 23.66 29.14 0.8M
2023-11-23 29.38 29.71 29.22 29.58 0.6M
2023-11-22 29.95 30.20 29.32 29.38 0.8M
2023-11-21 29.98 30.32 29.72 29.76 0.6M
2023-11-20 30.00 30.50 29.60 30.16 0.9M
2023-11-17 30.18 30.18 29.31 30.00 0.8M
2023-11-16 29.97 30.08 29.50 29.61 0.7M
2023-11-15 29.74 30.22 29.68 30.12 0.7M
2023-11-14 29.91 30.11 29.48 29.63 0.6M
2023-11-13 29.25 29.88 29.25 29.87 0.8M
2023-11-10 29.43 29.55 29.08 29.40 0.7M
2023-11-09 29.67 29.81 29.06 29.22 0.9M
2023-11-08 29.38 29.46 29.04 29.37 0.7M
2023-11-07 29.52 29.60 28.92 29.38 0.8M
2023-11-06 29.40 29.63 29.01 29.52 1.0M
2023-11-03 28.28 29.20 28.28 28.90 0.9M
2023-11-02 29.19 29.28 28.51 28.56 0.7M
2023-11-01 29.15 29.15 28.70 29.02 1.5M
2023-10-31 28.91 29.45 28.78 29.00 1.4M
2023-10-30 28.51 29.18 28.31 29.02 1.5M
2023-10-27 27.85 28.92 27.54 28.71 2.0M
2023-10-26 28.36 28.82 27.38 27.85 2.8M
2023-10-25 28.49 31.20 28.14 28.41 3.7M
2023-10-24 26.33 27.45 26.30 27.35 1.0M
2023-10-23 27.82 27.82 25.88 26.33 1.1M
2023-10-20 27.17 27.91 27.06 27.32 0.6M
2023-10-19 27.30 27.96 26.89 27.25 0.7M
2023-10-18 27.99 27.99 27.24 27.30 0.7M
2023-10-17 28.31 28.33 27.81 28.01 0.6M
2023-10-16 28.71 28.77 27.96 28.19 0.7M
2023-10-13 28.70 28.73 28.08 28.39 0.8M
2023-10-12 28.45 28.89 28.15 28.80 0.8M
2023-10-11 28.33 28.72 28.28 28.31 0.9M
2023-10-10 28.38 29.25 28.23 28.33 0.9M
2023-10-09 28.03 28.91 28.03 28.31 1.0M
2023-09-28 28.89 29.60 28.21 28.52 1.0M
2023-09-27 29.19 29.54 28.50 28.89 1.1M
2023-09-26 29.31 29.41 28.66 28.70 0.7M
2023-09-25 30.20 30.36 29.27 29.31 0.7M
2023-09-22 29.67 30.38 29.02 30.37 0.8M
2023-09-21 29.72 29.97 29.20 29.36 0.6M
2023-09-20 30.04 30.19 29.52 29.61 0.6M
2023-09-19 30.96 30.99 29.85 29.97 0.9M
2023-09-18 30.95 31.17 30.20 30.87 0.9M
2023-09-15 30.83 31.19 30.46 30.65 0.8M
2023-09-14 30.84 30.84 30.06 30.62 0.4M
2023-09-13 31.00 31.32 30.46 30.84 0.5M
2023-09-12 31.70 31.89 30.99 31.07 0.8M
2023-09-11 31.15 31.96 30.70 31.67 1.0M
2023-09-08 31.25 31.34 30.78 31.14 0.8M
2023-09-07 31.96 31.96 31.01 31.19 0.7M
2023-09-06 31.80 31.99 31.56 31.91 0.7M
2023-09-05 31.76 32.32 31.55 32.04 1.3M
2023-09-04 31.36 32.21 31.36 31.99 1.2M
2023-09-01 30.93 31.80 30.93 31.34 0.9M
2023-08-31 31.21 31.48 30.93 31.35 0.7M
2023-08-30 30.97 31.90 30.95 31.36 1.1M
2023-08-29 29.43 31.14 29.43 31.04 1.3M
2023-08-28 31.99 32.00 29.15 29.36 2.1M
2023-08-25 30.48 31.12 29.00 29.94 1.8M
2023-08-24 31.91 32.47 31.79 32.01 0.5M
2023-08-23 32.64 32.79 31.89 31.90 0.4M
2023-08-22 32.68 33.34 31.99 32.72 0.6M
2023-08-21 32.59 33.39 32.52 32.69 0.5M
2023-08-18 33.48 33.94 32.57 32.69 0.5M
2023-08-17 32.71 33.50 32.36 33.19 0.7M
2023-08-16 33.01 33.70 32.66 32.66 0.5M
2023-08-15 33.61 33.94 33.07 33.28 0.3M
2023-08-14 34.04 34.31 33.30 33.60 0.7M
2023-08-11 34.95 35.35 34.03 34.04 0.5M
2023-08-10 35.33 35.33 34.63 34.87 0.4M
2023-08-09 35.18 35.30 34.71 35.00 0.4M
2023-08-08 35.00 35.95 34.78 35.44 0.8M
2023-08-07 35.15 35.36 34.51 34.92 0.6M
2023-08-04 35.55 35.83 35.00 35.15 0.7M
2023-08-03 35.90 36.01 34.92 35.48 0.8M
2023-08-02 36.60 37.01 36.08 36.19 0.6M
2023-08-01 35.99 36.67 35.89 36.60 0.9M
2023-07-31 35.54 36.65 35.41 36.00 1.0M
2023-07-28 35.08 35.50 34.67 35.29 0.6M
2023-07-27 35.32 36.13 35.20 35.33 0.4M
2023-07-26 35.89 36.32 35.41 35.69 0.6M
2023-07-25 34.90 36.88 34.90 36.06 1.1M
2023-07-24 35.80 35.80 34.84 34.90 0.6M
2023-07-21 36.07 36.49 35.40 35.40 0.7M
2023-07-20 36.52 36.66 35.75 35.92 0.6M
2023-07-19 36.65 37.05 36.17 36.52 0.5M
2023-07-18 36.71 37.00 36.28 36.38 0.6M
2023-07-17 36.46 37.08 36.23 36.71 0.7M
2023-07-14 37.12 37.56 36.72 36.93 0.8M
2023-07-13 36.52 38.18 36.52 37.34 1.3M
2023-07-12 36.47 36.90 36.13 36.52 0.6M
2023-07-11 36.84 36.97 36.10 36.47 0.5M
2023-07-10 36.18 37.11 36.18 36.62 0.9M
2023-07-07 36.83 36.96 36.10 36.29 0.8M
2023-07-06 37.53 37.53 36.38 36.60 1.4M
2023-07-05 36.29 37.60 36.17 37.54 1.7M
2023-07-04 36.60 37.42 36.12 36.49 0.9M
2023-07-03 36.30 36.69 35.77 36.14 1.1M
2023-06-30 35.40 36.49 35.08 35.72 0.9M
2023-06-29 35.59 35.61 34.89 35.33 0.7M
2023-06-28 35.48 35.48 34.57 35.34 0.7M
2023-06-27 34.37 35.49 33.96 35.32 1.0M
2023-06-26 34.72 34.97 33.76 33.85 0.8M
2023-06-21 35.60 35.77 34.64 34.70 0.9M
2023-06-20 35.38 35.76 34.97 35.53 1.2M
2023-06-19 35.11 35.78 34.79 35.30 1.3M
2023-06-16 35.48 35.49 34.91 35.11 0.8M
2023-06-15 35.48 35.48 34.56 35.25 1.4M
2023-06-14 35.00 35.52 34.73 35.40 1.0M
2023-06-13 35.38 35.74 34.56 35.15 1.6M
2023-06-12 36.86 37.07 35.31 35.38 2.2M
2023-06-09 38.55 38.68 36.51 36.86 2.9M
2023-06-08 39.13 39.88 38.01 38.68 1.5M
2023-06-07 39.95 39.96 39.22 39.30 0.5M
2023-06-06 40.53 40.67 39.81 39.95 0.7M
2023-06-05 41.50 41.50 40.49 40.55 0.8M
2023-06-02 39.30 41.01 39.30 41.00 1.5M
2023-06-01 39.40 39.70 38.70 39.20 0.7M
2023-05-31 39.31 39.80 38.67 38.80 0.7M
2023-05-30 40.50 40.50 39.30 39.76 0.8M
2023-05-29 40.50 40.55 39.75 40.11 0.3M
2023-05-26 39.73 40.39 39.08 40.38 0.6M
2023-05-25 40.15 40.39 39.45 39.73 0.7M
2023-05-24 40.72 41.00 40.04 40.15 0.7M
2023-05-23 40.98 41.17 40.47 40.67 0.5M
2023-05-22 41.26 41.32 40.08 40.73 0.7M
2023-05-19 41.50 41.50 40.40 41.16 0.6M
2023-05-18 40.89 41.35 40.51 41.05 0.8M
2023-05-17 39.98 41.43 39.62 40.88 1.2M
2023-05-16 39.20 41.17 39.20 40.00 0.7M
2023-05-15 38.65 39.79 38.60 39.63 0.7M
2023-05-12 40.42 40.60 38.60 38.60 1.0M
2023-05-11 40.77 41.67 40.41 40.58 0.7M
2023-05-10 40.20 41.05 39.73 40.68 0.7M
2023-05-09 40.10 40.92 39.62 40.01 0.7M
2023-05-08 40.29 40.49 39.51 40.49 0.8M
2023-05-05 41.66 42.49 39.50 40.00 2.1M
2023-05-04 42.48 43.46 41.68 42.06 1.4M
2023-04-28 40.93 41.70 40.41 41.58 1.0M
2023-04-27 41.34 42.28 39.01 40.80 3.0M
2023-04-26 41.21 44.18 40.92 42.61 1.4M
2023-04-25 41.22 42.39 40.38 41.10 1.4M
2023-04-24 40.54 42.24 40.54 41.72 0.8M
2023-04-21 43.60 43.61 42.02 42.02 1.1M
2023-04-20 43.77 43.85 42.80 43.23 1.0M
2023-04-19 43.99 44.60 42.75 43.99 1.4M
2023-04-18 44.52 46.19 43.15 43.41 2.0M
2023-04-17 43.78 45.04 43.12 44.52 2.3M
2023-04-14 40.90 44.66 40.90 44.44 3.8M
2023-04-13 41.00 41.14 39.89 40.50 0.9M
2023-04-12 40.93 41.55 39.90 40.47 0.9M
2023-04-11 40.05 41.08 39.62 40.90 1.1M
2023-04-10 40.35 40.60 39.91 40.07 0.7M
2023-04-07 41.17 41.83 39.90 40.41 1.2M
2023-04-06 40.21 42.28 39.80 41.63 2.0M
2023-04-04 39.52 40.49 38.71 39.79 1.8M
2023-04-03 40.14 40.45 39.41 39.52 1.6M
2023-03-31 42.09 42.77 39.36 39.95 2.5M
2023-03-30 42.49 42.70 41.41 41.96 0.7M
2023-03-29 42.41 42.80 41.92 42.39 0.7M
2023-03-28 42.99 43.42 42.35 42.35 1.0M
2023-03-27 43.16 43.64 42.60 43.00 1.3M
2023-03-24 43.70 45.50 43.47 43.73 2.1M
2023-03-23 43.88 45.18 43.34 43.56 1.7M
2023-03-22 43.88 44.06 42.81 43.71 1.4M
2023-03-21 43.01 44.41 41.72 44.01 3.4M
2023-03-20 39.80 44.50 39.73 43.01 5.0M
2023-03-17 39.35 39.58 38.87 39.42 1.1M
2023-03-16 40.20 40.30 39.00 39.35 1.1M
2023-03-15 41.45 41.62 40.21 40.41 1.5M
2023-03-14 41.48 42.44 40.50 41.66 3.2M
2023-03-13 38.66 41.49 38.60 40.30 2.8M
2023-03-10 39.10 39.49 38.02 38.11 1.3M
2023-03-09 39.42 40.19 39.23 39.52 0.9M
2023-03-08 40.30 40.39 39.01 39.39 1.2M
2023-03-07 40.14 41.20 39.60 40.30 2.2M
2023-03-06 38.25 40.88 37.76 40.14 2.8M
2023-03-03 38.33 38.88 38.20 38.20 0.7M
2023-03-02 39.28 39.58 38.30 38.33 1.3M
2023-03-01 39.41 39.52 38.82 39.30 0.8M
2023-02-28 38.43 39.42 38.00 39.12 0.9M
2023-02-27 37.81 38.45 37.78 38.16 0.7M
2023-02-24 39.06 39.30 37.98 38.23 0.9M
2023-02-23 38.88 39.67 38.60 38.98 1.2M
2023-02-22 38.66 39.29 38.00 39.02 1.2M
2023-02-21 38.78 39.80 38.20 38.70 1.7M
2023-02-20 37.98 38.92 37.44 38.76 1.6M
2023-02-17 38.13 38.70 37.71 38.11 1.6M
2023-02-16 39.84 40.00 37.60 38.13 2.4M
2023-02-15 41.00 41.35 39.82 39.85 2.2M
2023-02-14 41.60 42.13 40.91 41.11 1.5M
2023-02-13 40.60 41.79 40.60 41.63 1.1M
2023-02-10 41.81 42.42 40.91 41.37 1.7M
2023-02-09 42.20 42.22 41.51 42.20 2.1M
2023-02-08 41.30 42.88 39.39 42.51 5.4M
2023-02-07 40.50 41.25 40.10 41.21 3.3M
2023-02-06 41.85 42.00 39.80 40.37 3.5M
2023-02-03 42.27 42.37 41.22 42.03 2.8M
2023-02-02 45.08 45.23 41.81 42.18 6.9M
2023-02-01 38.98 45.88 38.86 45.71 7.5M
2023-01-31 38.25 38.75 37.55 38.23 1.6M
2023-01-30 39.01 39.78 37.80 38.25 2.3M
2023-01-20 37.12 40.28 37.12 38.94 2.5M
2023-01-19 37.04 37.51 36.77 36.98 1.0M
2023-01-18 37.60 37.60 35.90 37.06 1.6M
2023-01-17 38.14 38.66 37.01 37.34 2.1M
2023-01-16 37.72 39.18 36.95 38.20 3.9M
2023-01-13 41.53 42.80 37.40 37.59 4.7M
2023-01-12 41.56 41.56 40.41 40.99 1.4M
2023-01-11 42.91 42.91 40.64 40.80 2.3M
2023-01-10 42.80 43.68 41.94 42.35 2.3M
2023-01-09 40.25 43.11 40.25 42.86 3.4M
2023-01-06 41.56 42.20 39.91 40.16 4.3M
2023-01-05 44.21 46.20 42.30 42.36 2.6M
2023-01-04 43.51 44.44 43.14 44.00 1.4M
2023-01-03 42.00 44.80 41.12 44.00 2.9M