Hunan Copote Tech

600476
🏛️ china →
17.23
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
2023-12-29 16.64 17.43 16.59 17.32 10.4M
2023-12-28 16.39 16.90 16.02 16.64 10.5M
2023-12-27 16.45 16.75 16.21 16.61 9.3M
2023-12-26 17.35 17.52 16.26 16.33 14.7M
2023-12-25 18.68 19.60 17.21 17.41 19.5M
2023-12-22 20.51 22.68 18.60 18.71 24.7M
2023-12-21 20.54 22.29 20.38 20.62 24.6M
2023-12-20 20.50 21.66 20.03 21.17 23.2M
2023-12-19 21.71 21.74 20.02 20.83 28.6M
2023-12-18 19.63 21.34 19.59 21.34 15.9M
2023-12-15 19.88 20.03 19.20 19.40 15.8M
2023-12-14 19.35 20.41 18.90 20.14 24.5M
2023-12-13 19.70 19.89 19.14 19.15 15.7M
2023-12-12 19.60 20.42 19.40 19.99 20.2M
2023-12-11 19.03 20.53 19.03 20.11 29.1M
2023-12-08 18.48 20.48 18.44 19.64 37.9M
2023-12-07 18.07 18.96 18.05 18.62 12.3M
2023-12-06 18.22 18.60 17.93 18.35 11.1M
2023-12-05 18.35 18.80 18.07 18.07 11.6M
2023-12-04 17.99 19.03 17.79 18.35 16.2M
2023-12-01 17.39 17.80 17.19 17.65 6.7M
2023-11-30 17.60 17.86 17.00 17.21 10.6M
2023-11-29 17.90 18.24 17.72 17.78 7.6M
2023-11-28 17.94 18.27 17.72 18.05 8.8M
2023-11-27 17.65 18.36 17.41 18.08 10.0M
2023-11-24 19.03 19.18 17.84 17.89 16.2M
2023-11-23 19.25 19.39 18.61 19.20 17.0M
2023-11-22 20.01 20.30 18.93 18.99 26.8M
2023-11-21 20.42 22.46 19.85 20.58 41.2M
2023-11-20 18.34 20.42 18.08 20.42 22.0M
2023-11-17 18.66 19.71 18.48 18.56 22.1M
2023-11-16 19.64 19.64 18.26 18.35 22.4M
2023-11-15 17.33 19.21 17.17 19.21 15.9M
2023-11-14 17.10 17.75 16.80 17.46 13.6M
2023-11-13 16.69 17.22 16.64 17.03 8.8M
2023-11-10 16.76 16.99 16.30 16.87 9.4M
2023-11-09 16.55 17.80 16.33 17.02 15.4M
2023-11-08 16.48 16.66 16.26 16.56 7.1M
2023-11-07 16.73 16.78 16.47 16.56 7.9M
2023-11-06 16.60 16.83 16.48 16.83 10.2M
2023-11-03 16.31 16.88 16.25 16.78 12.6M
2023-11-02 16.00 16.49 15.91 16.49 9.5M
2023-11-01 16.27 16.76 16.14 16.16 9.2M
2023-10-31 16.30 16.45 15.67 16.43 9.2M
2023-10-30 15.90 16.35 15.77 16.23 9.1M
2023-10-27 16.17 16.18 15.71 15.95 7.9M
2023-10-26 16.40 16.41 15.93 16.28 10.4M
2023-10-25 16.31 17.20 16.15 16.49 16.7M
2023-10-24 15.80 16.78 15.47 16.60 18.8M
2023-10-23 15.47 16.47 15.21 16.02 15.2M
2023-10-20 15.93 15.97 15.08 15.54 11.0M
2023-10-19 16.40 16.56 15.90 15.99 17.7M
2023-10-18 16.21 17.40 16.21 16.83 31.8M
2023-10-17 14.89 16.13 14.85 16.13 16.5M
2023-10-16 14.94 14.95 14.58 14.66 3.0M
2023-10-13 15.19 15.19 14.89 14.92 3.5M
2023-10-12 15.42 15.48 15.08 15.18 3.7M
2023-10-11 15.45 15.60 15.22 15.42 5.3M
2023-10-10 15.45 15.47 15.20 15.37 5.7M
2023-10-09 15.46 15.65 15.20 15.28 10.6M
2023-09-28 14.29 15.69 14.29 15.69 7.3M
2023-09-27 14.35 14.41 14.15 14.26 2.0M
2023-09-26 14.21 14.46 14.14 14.32 1.8M
2023-09-25 14.55 14.60 14.20 14.24 2.0M
2023-09-22 14.07 14.54 14.06 14.52 2.3M
2023-09-21 14.18 14.42 14.08 14.11 2.2M
2023-09-20 14.14 14.36 14.14 14.18 2.2M
2023-09-19 14.42 14.50 14.16 14.19 2.1M
2023-09-18 14.40 14.62 14.30 14.50 1.6M
2023-09-15 14.91 14.99 14.43 14.46 2.4M
2023-09-14 15.09 15.23 14.71 14.84 2.6M
2023-09-13 15.45 15.61 15.01 15.11 2.6M
2023-09-12 15.76 15.79 15.51 15.56 2.1M
2023-09-11 15.68 15.88 15.45 15.77 3.3M
2023-09-08 15.42 15.76 15.25 15.63 3.3M
2023-09-07 15.28 15.98 15.28 15.56 5.1M
2023-09-06 15.13 15.44 14.94 15.37 3.1M
2023-09-05 15.10 15.36 15.10 15.21 2.4M
2023-09-04 14.96 15.30 14.87 15.22 3.2M
2023-09-01 15.19 15.32 14.92 14.95 2.3M
2023-08-31 15.39 15.47 15.16 15.24 3.9M
2023-08-30 14.92 15.45 14.89 15.25 4.3M
2023-08-29 13.99 15.08 13.99 14.92 5.9M
2023-08-28 15.35 15.35 14.07 14.13 4.8M
2023-08-25 15.26 15.27 14.23 14.38 5.5M
2023-08-24 15.91 16.15 15.32 15.33 4.8M
2023-08-23 16.39 16.39 15.87 15.89 4.6M
2023-08-22 15.78 16.55 15.78 16.55 6.3M
2023-08-21 15.76 16.34 15.67 15.73 3.4M
2023-08-18 15.88 16.41 15.75 15.75 3.9M
2023-08-17 15.75 16.01 15.28 15.98 4.4M
2023-08-16 16.40 16.40 15.67 15.70 4.7M
2023-08-15 16.79 16.79 16.20 16.27 4.8M
2023-08-14 16.01 17.17 15.97 16.83 5.6M
2023-08-11 16.32 16.45 16.12 16.12 2.3M
2023-08-10 16.01 16.45 16.01 16.45 3.9M
2023-08-09 16.05 16.46 16.00 16.26 3.3M
2023-08-08 16.18 16.39 16.05 16.10 2.9M
2023-08-07 16.10 16.62 16.02 16.30 4.8M
2023-08-04 15.67 16.34 15.67 16.09 4.7M
2023-08-03 15.70 15.73 15.58 15.66 1.4M
2023-08-02 15.68 15.82 15.55 15.78 1.9M
2023-08-01 15.69 15.80 15.42 15.72 1.8M
2023-07-31 15.45 15.77 15.45 15.69 1.9M
2023-07-28 15.31 15.65 15.12 15.48 2.3M
2023-07-27 15.74 15.88 15.32 15.39 3.2M
2023-07-26 16.10 16.36 15.66 15.74 3.6M
2023-07-25 15.47 16.00 15.45 15.99 3.3M
2023-07-24 15.38 15.62 15.18 15.39 1.8M
2023-07-21 15.50 15.64 15.41 15.43 1.6M
2023-07-20 15.86 15.88 15.49 15.55 2.4M
2023-07-19 15.86 15.95 15.72 15.81 1.7M
2023-07-18 15.87 15.92 15.61 15.79 2.8M
2023-07-17 16.14 16.22 15.88 15.97 2.7M
2023-07-14 15.75 16.40 15.71 16.22 5.0M
2023-07-13 15.72 15.95 15.65 15.79 3.5M
2023-07-12 16.16 16.23 15.68 15.69 2.9M
2023-07-11 15.66 16.21 15.66 16.16 2.3M
2023-07-10 15.94 15.98 15.80 15.87 2.0M
2023-07-07 16.19 16.19 15.79 15.97 2.4M
2023-07-06 16.16 16.39 16.10 16.20 1.9M
2023-07-05 16.42 16.64 16.14 16.18 2.5M
2023-07-04 16.28 16.44 16.18 16.42 2.3M
2023-07-03 16.35 16.50 15.99 16.28 2.9M
2023-06-30 16.22 16.54 16.16 16.35 3.6M
2023-06-29 15.74 16.58 15.73 16.35 4.1M
2023-06-28 16.11 16.21 15.33 15.89 4.7M
2023-06-27 16.17 16.35 16.05 16.27 3.2M
2023-06-26 16.80 17.08 16.15 16.17 5.0M
2023-06-21 17.55 17.66 17.09 17.09 4.4M
2023-06-20 17.86 17.95 17.50 17.68 4.9M
2023-06-19 17.82 18.12 17.60 17.86 8.2M
2023-06-16 17.58 18.46 17.46 18.05 13.4M
2023-06-15 17.46 17.48 17.06 17.15 3.6M
2023-06-14 17.40 17.73 17.15 17.48 3.7M
2023-06-13 17.18 17.45 16.98 17.35 3.2M
2023-06-12 17.27 17.28 17.04 17.20 2.4M
2023-06-09 17.16 17.32 16.97 17.19 3.0M
2023-06-08 17.11 17.21 16.80 17.03 3.0M
2023-06-07 16.98 17.31 16.79 17.18 3.3M
2023-06-06 17.13 17.38 16.79 16.87 3.9M
2023-06-05 17.07 17.49 17.06 17.31 4.0M
2023-06-02 17.13 17.37 17.00 17.14 4.0M
2023-06-01 16.68 17.37 16.48 17.22 6.9M
2023-05-31 16.31 16.90 16.31 16.79 5.1M
2023-05-30 15.81 16.30 15.58 16.29 3.4M
2023-05-29 15.93 16.19 15.84 15.89 2.6M
2023-05-26 15.73 15.97 15.73 15.94 2.2M
2023-05-25 15.81 16.03 15.48 15.77 2.6M
2023-05-24 15.73 16.11 15.65 15.89 2.3M
2023-05-23 16.14 16.20 15.88 15.88 2.1M
2023-05-22 16.40 16.40 16.02 16.13 2.7M
2023-05-19 16.56 16.60 16.20 16.40 2.5M
2023-05-18 16.35 16.61 16.20 16.59 3.3M
2023-05-17 15.99 16.40 15.95 16.30 2.9M
2023-05-16 16.80 16.80 16.05 16.10 3.5M
2023-05-15 16.90 16.90 16.17 16.63 3.8M
2023-05-12 16.85 17.24 16.71 16.73 3.4M
2023-05-11 16.62 17.15 16.50 16.94 5.0M
2023-05-10 16.70 17.16 16.51 16.72 6.2M
2023-05-09 16.66 16.99 16.52 16.55 5.4M
2023-05-08 16.26 16.89 16.00 16.81 7.0M
2023-05-05 16.04 16.31 15.78 16.28 7.1M
2023-05-04 16.24 16.27 15.61 16.12 7.1M
2023-04-28 15.68 16.32 15.65 16.30 5.5M
2023-04-27 15.63 15.90 15.51 15.61 5.3M
2023-04-26 16.18 16.50 15.57 15.74 7.8M
2023-04-25 17.24 17.29 16.00 16.30 9.0M
2023-04-24 17.18 17.79 17.16 17.31 8.2M
2023-04-21 18.60 18.66 17.01 17.14 13.8M
2023-04-20 18.42 19.05 18.40 18.77 10.1M
2023-04-19 18.96 19.34 18.65 18.69 14.1M
2023-04-18 18.39 20.19 18.30 19.30 23.2M
2023-04-17 20.22 20.23 18.95 18.97 29.6M
2023-04-14 17.70 18.64 17.43 18.39 11.1M
2023-04-13 18.16 18.34 17.72 17.79 7.7M
2023-04-12 17.87 18.50 17.76 18.35 9.7M
2023-04-11 17.39 18.01 16.90 17.82 15.4M
2023-04-10 20.03 20.18 18.36 18.36 22.1M
2023-04-07 19.17 20.69 18.53 20.40 25.9M
2023-04-06 18.68 19.24 18.39 18.81 8.8M
2023-04-04 19.29 19.29 18.76 18.94 7.9M
2023-04-03 18.59 19.50 18.55 19.30 10.6M
2023-03-31 18.33 18.84 18.03 18.72 8.2M
2023-03-30 19.35 19.58 18.38 18.40 12.9M
2023-03-29 19.07 19.66 18.98 19.28 13.4M
2023-03-28 19.00 19.66 18.61 19.02 11.0M
2023-03-27 19.61 19.65 18.96 19.18 9.1M
2023-03-24 19.63 19.65 18.90 19.40 13.2M
2023-03-23 19.50 19.68 19.20 19.66 10.1M
2023-03-22 19.55 20.07 19.19 19.70 13.1M
2023-03-21 19.73 20.05 19.30 19.57 9.1M
2023-03-20 19.53 20.35 19.48 19.85 14.1M
2023-03-17 19.39 19.83 19.10 19.60 14.3M
2023-03-16 19.50 19.76 19.02 19.05 16.5M
2023-03-15 21.26 21.45 19.96 20.02 18.6M
2023-03-14 21.18 21.88 20.68 21.13 25.6M
2023-03-13 20.50 21.38 19.70 20.89 25.5M
2023-03-10 20.20 21.26 19.39 20.67 28.4M
2023-03-09 22.57 22.97 19.89 20.48 45.1M
2023-03-08 20.50 20.88 20.16 20.88 10.0M
2023-03-07 18.91 19.85 18.61 18.98 17.7M
2023-03-06 19.28 20.17 18.60 18.72 16.6M
2023-03-03 18.29 19.13 18.15 18.81 22.0M
2023-03-02 17.87 19.53 17.87 18.74 30.8M
2023-03-01 16.93 17.87 16.77 17.75 15.2M
2023-02-28 16.50 16.96 16.34 16.71 10.3M
2023-02-27 16.25 16.48 15.96 16.00 3.9M
2023-02-24 16.28 16.55 16.18 16.30 3.8M
2023-02-23 16.69 16.76 16.10 16.23 6.3M
2023-02-22 16.48 16.84 16.24 16.79 5.8M
2023-02-21 16.68 16.94 16.17 16.47 7.0M
2023-02-20 16.65 16.88 16.37 16.70 5.6M
2023-02-17 17.28 17.34 16.60 16.70 7.5M
2023-02-16 17.75 17.88 17.02 17.19 11.4M
2023-02-15 17.86 18.05 17.65 17.90 6.5M
2023-02-14 17.70 18.41 17.61 17.94 12.2M
2023-02-13 17.67 17.71 17.35 17.59 7.8M
2023-02-10 17.46 18.16 17.43 17.71 13.4M
2023-02-09 17.36 17.62 17.13 17.55 7.9M
2023-02-08 17.40 17.63 17.15 17.36 7.3M
2023-02-07 17.57 17.57 17.00 17.53 10.3M
2023-02-06 17.55 17.62 17.27 17.52 9.3M
2023-02-03 17.29 17.65 17.25 17.55 14.4M
2023-02-02 17.91 17.95 17.15 17.25 26.6M
2023-02-01 15.73 17.22 15.68 17.22 10.3M
2023-01-31 16.00 16.15 15.51 15.65 8.8M
2023-01-30 16.45 16.70 16.21 16.49 6.0M
2023-01-20 16.17 16.55 16.06 16.35 6.1M
2023-01-19 15.88 16.33 15.88 16.15 5.4M
2023-01-18 15.60 16.38 15.60 16.05 6.0M
2023-01-17 16.01 16.01 15.45 15.59 5.3M
2023-01-16 16.16 16.28 15.94 15.95 5.2M
2023-01-13 16.42 16.57 15.85 15.95 6.5M
2023-01-12 16.58 16.86 16.30 16.41 7.8M
2023-01-11 16.30 16.51 15.82 16.51 7.9M
2023-01-10 16.60 16.78 16.09 16.26 8.3M
2023-01-09 17.07 17.16 16.65 16.73 6.4M
2023-01-06 17.10 17.49 16.68 16.84 10.0M
2023-01-05 17.40 17.90 17.02 17.33 12.3M
2023-01-04 17.62 17.80 17.26 17.61 12.9M
2023-01-03 16.65 17.95 16.63 17.82 16.6M