Huakong Seg A

000068
🏛️ china →
3.64
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 3.29 3.63 3.25 3.46 46.0M
2021-12-30 3.26 3.43 3.24 3.30 48.9M
2021-12-29 3.35 3.69 3.33 3.44 70.1M
2021-12-28 3.37 3.38 3.29 3.35 15.8M
2021-12-27 3.22 3.37 3.16 3.36 20.1M
2021-12-24 3.38 3.38 3.25 3.25 14.2M
2021-12-23 3.42 3.47 3.35 3.35 14.4M
2021-12-22 3.50 3.51 3.42 3.43 20.2M
2021-12-21 3.28 3.51 3.28 3.48 32.7M
2021-12-20 3.24 3.40 3.22 3.29 22.3M
2021-12-17 3.27 3.29 3.23 3.24 9.2M
2021-12-16 3.30 3.37 3.27 3.28 12.5M
2021-12-15 3.39 3.40 3.31 3.31 14.0M
2021-12-14 3.28 3.38 3.28 3.35 14.6M
2021-12-13 3.25 3.37 3.21 3.32 16.8M
2021-12-10 3.23 3.36 3.19 3.27 17.6M
2021-12-09 3.24 3.27 3.23 3.23 11.3M
2021-12-08 3.32 3.34 3.23 3.25 17.7M
2021-12-07 3.34 3.43 3.29 3.30 22.4M
2021-12-06 3.39 3.50 3.33 3.34 23.4M
2021-12-03 3.35 3.45 3.30 3.37 27.2M
2021-12-02 3.52 3.56 3.30 3.36 54.5M
2021-12-01 3.08 3.41 3.06 3.41 33.1M
2021-11-30 3.08 3.19 3.04 3.10 12.2M
2021-11-29 3.06 3.09 3.01 3.05 7.7M
2021-11-26 3.06 3.15 3.04 3.10 9.0M
2021-11-25 3.10 3.10 3.05 3.06 4.9M
2021-11-24 3.10 3.11 3.06 3.08 7.5M
2021-11-23 3.13 3.16 3.09 3.12 7.4M
2021-11-22 3.16 3.17 3.10 3.12 7.4M
2021-11-19 3.08 3.16 3.05 3.14 13.1M
2021-11-18 3.13 3.21 3.08 3.13 15.2M
2021-11-17 3.08 3.14 3.07 3.11 6.9M
2021-11-16 3.11 3.16 3.08 3.08 8.4M
2021-11-15 3.12 3.19 3.09 3.13 12.2M
2021-11-12 3.03 3.13 3.02 3.12 13.9M
2021-11-11 2.98 3.05 2.97 3.01 7.9M
2021-11-10 3.00 3.01 2.95 2.99 7.7M
2021-11-09 2.97 3.03 2.96 2.99 8.6M
2021-11-08 2.86 3.04 2.85 2.97 15.0M
2021-11-05 2.86 2.89 2.83 2.86 5.2M
2021-11-04 2.85 2.88 2.83 2.86 4.7M
2021-11-03 2.82 2.85 2.82 2.84 4.7M
2021-11-02 2.91 2.93 2.82 2.84 6.9M
2021-11-01 2.86 2.91 2.86 2.91 5.6M
2021-10-29 2.85 2.91 2.78 2.89 8.6M
2021-10-28 2.82 2.89 2.79 2.83 8.7M
2021-10-27 2.82 2.88 2.80 2.80 7.0M
2021-10-26 2.82 2.94 2.82 2.89 11.4M
2021-10-25 2.88 2.88 2.78 2.81 7.4M
2021-10-22 2.87 2.92 2.85 2.85 5.0M
2021-10-21 2.91 2.92 2.87 2.87 7.2M
2021-10-20 2.90 2.92 2.86 2.91 5.8M
2021-10-19 2.92 2.92 2.89 2.89 6.7M
2021-10-18 2.93 2.95 2.89 2.92 5.4M
2021-10-15 2.95 2.97 2.90 2.92 5.9M
2021-10-14 2.94 2.98 2.89 2.95 7.4M
2021-10-13 3.02 3.03 2.92 2.94 8.0M
2021-10-12 3.20 3.20 2.95 3.00 20.7M
2021-10-11 3.18 3.23 3.08 3.16 14.6M
2021-10-08 3.01 3.22 3.01 3.11 14.4M
2021-09-30 2.95 3.02 2.94 3.00 10.1M
2021-09-29 3.08 3.11 2.95 2.95 15.7M
2021-09-28 3.08 3.12 3.03 3.08 14.5M
2021-09-27 3.19 3.23 3.01 3.07 20.5M
2021-09-24 3.31 3.32 3.18 3.19 19.0M
2021-09-23 3.31 3.35 3.27 3.30 23.2M
2021-09-22 3.29 3.33 3.20 3.29 21.4M
2021-09-17 3.26 3.39 3.21 3.31 34.9M
2021-09-16 3.36 3.42 3.20 3.20 47.0M
2021-09-15 3.30 3.54 3.30 3.37 85.4M
2021-09-14 3.06 3.34 3.04 3.34 64.4M
2021-09-13 3.06 3.08 2.99 3.04 15.4M
2021-09-10 3.06 3.14 3.04 3.06 16.5M
2021-09-09 3.10 3.10 3.04 3.06 15.4M
2021-09-08 3.08 3.11 3.07 3.09 18.7M
2021-09-07 3.08 3.14 3.07 3.11 19.7M
2021-09-06 3.08 3.18 3.05 3.10 22.4M
2021-09-03 3.13 3.33 3.08 3.09 39.8M
2021-09-02 3.03 3.18 2.98 3.09 38.1M
2021-09-01 2.97 3.25 2.93 3.07 51.5M
2021-08-31 2.92 3.08 2.89 2.98 38.2M
2021-08-30 2.86 2.97 2.81 2.90 22.5M
2021-08-27 2.88 2.94 2.84 2.86 17.0M
2021-08-26 2.79 2.95 2.78 2.86 37.0M
2021-08-25 2.85 2.86 2.75 2.78 21.3M
2021-08-24 2.68 2.84 2.68 2.79 24.8M
2021-08-23 2.67 2.71 2.67 2.68 9.3M
2021-08-20 2.69 2.69 2.66 2.67 7.3M
2021-08-19 2.72 2.72 2.68 2.69 6.1M
2021-08-18 2.72 2.72 2.67 2.72 9.3M
2021-08-17 2.77 2.81 2.71 2.72 13.6M
2021-08-16 2.80 2.90 2.76 2.77 21.8M
2021-08-13 2.69 2.83 2.69 2.80 22.1M
2021-08-12 2.69 2.71 2.68 2.69 7.4M
2021-08-11 2.70 2.71 2.67 2.68 9.1M
2021-08-10 2.69 2.71 2.68 2.70 7.8M
2021-08-09 2.74 2.74 2.68 2.68 10.5M
2021-08-06 2.65 2.70 2.65 2.70 7.2M
2021-08-05 2.73 2.74 2.65 2.66 11.5M
2021-08-04 2.72 2.73 2.67 2.71 13.8M
2021-08-03 2.71 2.79 2.69 2.73 11.9M
2021-08-02 2.73 2.75 2.70 2.74 12.4M
2021-07-30 2.73 2.75 2.69 2.73 9.1M
2021-07-29 2.71 2.80 2.71 2.75 11.2M
2021-07-28 2.88 2.88 2.67 2.72 15.8M
2021-07-27 2.99 3.02 2.82 2.89 25.5M
2021-07-26 2.99 3.04 2.91 2.94 32.6M
2021-07-23 2.81 3.05 2.79 3.00 52.2M
2021-07-22 2.71 2.98 2.68 2.83 41.6M
2021-07-21 2.71 2.79 2.70 2.71 12.7M
2021-07-20 2.63 2.67 2.61 2.65 6.6M
2021-07-19 2.61 2.74 2.59 2.70 10.2M
2021-07-16 2.60 2.63 2.59 2.62 3.7M
2021-07-15 2.67 2.67 2.58 2.60 9.2M
2021-07-14 2.68 2.71 2.65 2.66 7.6M
2021-07-13 2.67 2.71 2.65 2.71 5.9M
2021-07-12 2.72 2.74 2.67 2.69 8.8M
2021-07-09 2.70 2.72 2.68 2.71 8.0M
2021-07-08 2.70 2.80 2.67 2.72 12.4M
2021-07-07 2.65 2.70 2.65 2.68 4.9M
2021-07-06 2.71 2.71 2.66 2.68 3.8M
2021-07-05 2.67 2.69 2.66 2.68 4.2M
2021-07-02 2.67 2.68 2.65 2.67 3.6M
2021-07-01 2.71 2.71 2.66 2.67 4.6M
2021-06-30 2.69 2.71 2.68 2.71 3.5M
2021-06-29 2.73 2.73 2.68 2.69 4.9M
2021-06-28 2.74 2.76 2.71 2.71 7.0M
2021-06-25 2.78 2.81 2.73 2.74 9.3M
2021-06-24 2.79 2.87 2.76 2.81 11.9M
2021-06-23 2.80 2.80 2.75 2.77 6.1M
2021-06-22 2.74 2.80 2.73 2.78 9.3M
2021-06-21 2.75 2.79 2.71 2.75 6.4M
2021-06-18 2.70 2.76 2.65 2.74 8.0M
2021-06-17 2.70 2.72 2.68 2.68 3.8M
2021-06-16 2.77 2.77 2.67 2.70 6.9M
2021-06-15 2.75 2.77 2.73 2.75 5.7M
2021-06-11 2.74 2.76 2.71 2.73 6.0M
2021-06-10 2.78 2.78 2.73 2.75 5.1M
2021-06-09 2.76 2.79 2.73 2.74 6.1M
2021-06-08 2.72 2.79 2.71 2.77 9.6M
2021-06-07 2.70 2.77 2.69 2.73 6.6M
2021-06-04 2.73 2.74 2.66 2.70 8.2M
2021-06-03 2.74 2.77 2.72 2.73 8.4M
2021-06-02 2.78 2.83 2.71 2.74 16.5M
2021-06-01 2.65 2.93 2.65 2.82 24.7M
2021-05-31 2.63 2.69 2.63 2.66 3.9M
2021-05-28 2.68 2.72 2.65 2.65 4.9M
2021-05-27 2.65 2.70 2.63 2.68 6.8M
2021-05-26 2.63 2.67 2.62 2.65 6.3M
2021-05-25 2.65 2.67 2.62 2.64 5.2M
2021-05-24 2.68 2.69 2.65 2.66 3.6M
2021-05-21 2.66 2.68 2.64 2.66 4.3M
2021-05-20 2.64 2.70 2.63 2.67 5.2M
2021-05-19 2.65 2.68 2.64 2.65 4.8M
2021-05-18 2.69 2.69 2.65 2.67 3.0M
2021-05-17 2.69 2.72 2.64 2.66 8.1M
2021-05-14 2.62 2.75 2.62 2.71 13.0M
2021-05-13 2.59 2.65 2.59 2.62 5.1M
2021-05-12 2.59 2.63 2.57 2.62 4.4M
2021-05-11 2.58 2.63 2.52 2.60 5.5M
2021-05-10 2.64 2.66 2.57 2.58 7.6M
2021-05-07 2.63 2.65 2.61 2.64 4.5M
2021-05-06 2.66 2.68 2.63 2.64 3.9M
2021-04-30 2.67 2.67 2.63 2.65 3.0M
2021-04-29 2.67 2.69 2.64 2.66 3.5M
2021-04-28 2.71 2.72 2.66 2.66 3.9M
2021-04-27 2.68 2.74 2.61 2.72 8.4M
2021-04-26 2.70 2.72 2.67 2.68 5.2M
2021-04-23 2.79 2.79 2.69 2.70 6.8M
2021-04-22 2.76 2.80 2.75 2.77 3.7M
2021-04-21 2.78 2.79 2.74 2.76 3.6M
2021-04-20 2.83 2.84 2.78 2.78 6.9M
2021-04-19 2.76 2.83 2.75 2.82 10.3M
2021-04-16 2.70 2.77 2.69 2.76 7.4M
2021-04-15 2.71 2.74 2.68 2.71 5.8M
2021-04-14 2.71 2.75 2.69 2.73 4.3M
2021-04-13 2.76 2.77 2.69 2.72 5.9M
2021-04-12 2.79 2.79 2.73 2.74 8.2M
2021-04-09 2.80 2.88 2.76 2.80 10.2M
2021-04-08 2.84 2.93 2.78 2.81 16.2M
2021-04-07 2.73 2.80 2.73 2.80 9.2M
2021-04-06 2.72 2.77 2.70 2.75 4.8M
2021-04-02 2.73 2.75 2.69 2.72 5.6M
2021-04-01 2.74 2.76 2.71 2.72 5.7M
2021-03-31 2.71 2.77 2.71 2.77 5.6M
2021-03-30 2.78 2.80 2.72 2.74 7.4M
2021-03-29 2.83 2.93 2.78 2.80 10.0M
2021-03-26 2.76 2.95 2.76 2.85 15.4M
2021-03-25 2.76 2.89 2.71 2.80 16.8M
2021-03-24 2.71 2.82 2.69 2.77 11.3M
2021-03-23 2.77 2.78 2.71 2.72 6.2M
2021-03-22 2.74 2.77 2.71 2.76 8.2M
2021-03-19 2.70 2.73 2.68 2.71 6.1M
2021-03-18 2.75 2.76 2.71 2.71 7.4M
2021-03-17 2.82 2.83 2.72 2.75 12.9M
2021-03-16 2.71 2.80 2.70 2.79 11.5M
2021-03-15 2.70 2.76 2.69 2.71 6.5M
2021-03-12 2.72 2.77 2.66 2.70 8.3M
2021-03-11 2.71 2.74 2.61 2.71 7.9M
2021-03-10 2.88 2.88 2.68 2.74 15.2M
2021-03-09 2.81 3.02 2.81 2.92 26.3M
2021-03-08 2.79 2.86 2.78 2.82 9.4M
2021-03-05 2.75 2.87 2.74 2.80 11.4M
2021-03-04 2.76 2.80 2.73 2.75 7.8M
2021-03-03 2.76 2.77 2.72 2.76 5.8M
2021-03-02 2.74 2.78 2.71 2.76 7.4M
2021-03-01 2.73 2.79 2.72 2.74 5.8M
2021-02-26 2.68 2.77 2.65 2.72 7.8M
2021-02-25 2.76 2.79 2.70 2.73 13.9M
2021-02-24 2.65 2.92 2.65 2.81 24.5M
2021-02-23 2.69 2.73 2.64 2.65 5.9M
2021-02-22 2.72 2.82 2.68 2.68 12.7M
2021-02-19 2.64 2.72 2.63 2.71 6.0M
2021-02-18 2.59 2.66 2.57 2.64 6.1M
2021-02-10 2.52 2.68 2.51 2.59 5.6M
2021-02-09 2.51 2.54 2.51 2.52 4.4M
2021-02-08 2.47 2.63 2.47 2.51 7.1M
2021-02-05 2.48 2.53 2.45 2.46 4.7M
2021-02-04 2.53 2.54 2.40 2.47 9.7M
2021-02-03 2.59 2.63 2.50 2.53 6.8M
2021-02-02 2.68 2.68 2.58 2.60 9.7M
2021-02-01 2.72 2.73 2.67 2.69 5.3M
2021-01-29 2.70 2.73 2.66 2.70 8.9M
2021-01-28 2.69 2.75 2.67 2.69 6.7M
2021-01-27 2.68 2.74 2.64 2.69 10.9M
2021-01-26 2.75 2.80 2.72 2.76 5.2M
2021-01-25 2.76 2.84 2.71 2.76 7.8M
2021-01-22 2.87 2.90 2.77 2.77 11.9M
2021-01-21 2.88 2.97 2.85 2.90 12.1M
2021-01-20 2.88 2.91 2.82 2.89 12.0M
2021-01-19 2.88 2.98 2.80 2.89 17.6M
2021-01-18 2.98 3.03 2.86 2.89 23.0M
2021-01-15 2.72 2.97 2.70 2.97 22.9M
2021-01-14 2.72 2.73 2.66 2.70 7.1M
2021-01-13 2.72 2.73 2.67 2.71 9.6M
2021-01-12 2.69 2.84 2.66 2.77 11.4M
2021-01-11 2.73 2.77 2.68 2.69 11.7M
2021-01-08 2.90 2.90 2.66 2.79 17.3M
2021-01-07 2.90 3.10 2.90 2.95 21.5M
2021-01-06 2.96 3.01 2.90 2.92 20.5M
2021-01-05 3.05 3.15 2.94 3.02 46.5M
2021-01-04 3.28 3.45 3.16 3.18 64.7M