Hundsun Tech

600570
🏛️ china →
33.47
Last Update: 2025-09-26
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 47.70 48.19 47.33 47.81 10.5M
2021-12-30 47.96 48.54 47.04 47.54 13.5M
2021-12-29 48.86 49.08 47.47 48.00 9.2M
2021-12-28 48.39 49.19 48.08 48.86 10.0M
2021-12-27 49.03 49.15 47.69 48.00 9.7M
2021-12-24 49.20 49.25 48.32 49.00 12.6M
2021-12-23 48.92 50.04 48.92 49.24 18.4M
2021-12-22 49.46 49.91 48.85 48.92 17.4M
2021-12-21 48.19 49.39 47.75 49.36 21.1M
2021-12-20 48.22 48.91 47.69 47.92 11.6M
2021-12-17 48.46 48.78 47.92 48.22 8.9M
2021-12-16 48.77 48.77 47.69 48.42 9.1M
2021-12-15 48.89 48.92 48.08 48.15 12.3M
2021-12-14 48.28 48.77 48.05 48.77 12.5M
2021-12-13 48.08 49.99 47.82 48.39 20.5M
2021-12-10 48.21 48.21 46.99 47.72 14.7M
2021-12-09 46.93 49.29 46.93 48.27 24.5M
2021-12-08 46.14 47.60 45.81 47.13 17.3M
2021-12-07 45.69 46.37 45.46 46.15 17.2M
2021-12-06 45.20 46.13 45.03 45.25 14.1M
2021-12-03 44.70 45.50 44.62 45.19 11.2M
2021-12-02 44.98 45.23 44.35 44.50 10.9M
2021-12-01 44.96 45.76 44.77 45.04 11.2M
2021-11-30 45.00 45.68 44.62 44.93 13.0M
2021-11-29 43.77 45.07 43.71 44.86 18.6M
2021-11-26 43.85 44.39 43.13 43.96 10.2M
2021-11-25 44.85 44.85 43.54 43.85 12.5M
2021-11-24 45.69 45.85 44.31 44.49 14.0M
2021-11-23 44.62 45.66 44.29 45.28 19.2M
2021-11-22 45.04 45.36 44.24 44.54 22.4M
2021-11-19 45.11 45.58 44.85 45.08 10.8M
2021-11-18 47.15 47.33 44.90 45.22 24.4M
2021-11-17 47.45 48.22 47.35 47.59 8.6M
2021-11-16 48.77 49.22 47.45 47.77 12.1M
2021-11-15 48.74 49.46 47.60 48.77 14.8M
2021-11-12 47.66 49.57 47.66 48.48 17.8M
2021-11-11 46.08 47.83 45.59 47.69 16.3M
2021-11-10 46.82 47.60 45.86 46.23 13.8M
2021-11-09 47.23 47.23 45.22 46.99 24.2M
2021-11-08 49.09 49.60 47.55 47.82 14.9M
2021-11-05 48.85 50.09 48.50 48.78 18.7M
2021-11-04 47.55 49.02 47.31 48.92 17.2M
2021-11-03 47.70 48.30 47.58 47.70 9.1M
2021-11-02 48.07 48.55 47.22 47.88 14.3M
2021-11-01 48.81 48.83 47.10 47.89 22.1M
2021-10-29 46.31 48.72 46.15 48.46 41.2M
2021-10-28 46.92 47.64 46.15 46.65 21.5M
2021-10-27 46.62 47.50 45.69 47.12 16.9M
2021-10-26 45.96 47.53 45.94 46.81 22.2M
2021-10-25 44.69 46.60 44.29 46.20 19.8M
2021-10-22 44.09 45.27 43.94 44.64 15.3M
2021-10-21 44.50 45.15 43.75 43.92 13.4M
2021-10-20 45.59 46.06 44.39 44.50 23.6M
2021-10-19 43.96 48.32 43.69 45.59 55.8M
2021-10-18 44.68 45.00 43.13 43.92 14.3M
2021-10-15 43.85 44.92 43.55 44.71 19.7M
2021-10-14 43.18 44.52 43.18 43.93 9.3M
2021-10-13 43.62 44.45 42.68 44.19 12.9M
2021-10-12 43.69 44.23 43.00 43.69 13.9M
2021-10-11 44.75 45.19 43.61 43.65 18.6M
2021-10-08 44.12 45.39 43.86 45.19 21.6M
2021-09-30 42.12 44.83 41.77 44.06 26.2M
2021-09-29 42.31 42.54 40.77 42.12 20.5M
2021-09-28 42.69 42.92 41.40 42.69 17.7M
2021-09-27 41.81 43.40 41.77 42.32 21.5M
2021-09-24 41.84 42.39 41.45 42.05 16.7M
2021-09-23 41.31 42.19 41.10 41.83 19.1M
2021-09-22 41.46 42.09 40.81 41.09 15.1M
2021-09-17 41.22 42.30 41.12 42.15 16.4M
2021-09-16 41.39 41.74 40.94 41.23 18.3M
2021-09-15 42.39 42.69 41.08 41.88 23.7M
2021-09-14 44.85 44.85 42.23 42.37 43.7M
2021-09-13 43.89 45.73 42.99 44.33 48.8M
2021-09-10 43.80 45.04 43.22 43.64 51.1M
2021-09-09 45.39 45.98 42.97 43.15 50.4M
2021-09-08 46.15 47.49 45.28 46.15 51.9M
2021-09-07 46.15 46.39 45.08 45.67 57.2M
2021-09-06 43.46 45.45 41.53 45.02 91.6M
2021-09-03 40.77 41.52 40.72 41.52 43.2M
2021-09-02 38.85 39.60 37.52 37.75 35.6M
2021-09-01 38.41 39.31 37.31 38.68 35.4M
2021-08-31 38.08 38.56 37.05 38.12 26.0M
2021-08-30 39.77 40.02 37.25 38.46 37.3M
2021-08-27 41.66 41.69 39.77 40.12 30.4M
2021-08-26 43.77 43.77 41.52 41.73 27.4M
2021-08-25 42.99 44.23 42.77 43.82 24.8M
2021-08-24 42.97 43.53 42.12 42.83 23.4M
2021-08-23 40.96 43.68 40.96 42.55 32.4M
2021-08-20 42.69 43.07 40.22 41.15 28.7M
2021-08-19 40.99 43.45 40.99 42.89 49.9M
2021-08-18 38.96 41.53 38.52 40.81 39.4M
2021-08-17 39.84 39.92 38.38 39.25 23.9M
2021-08-16 39.46 40.13 39.14 39.77 16.8M
2021-08-13 40.62 40.87 39.50 39.57 23.1M
2021-08-12 41.08 41.63 40.46 40.65 18.2M
2021-08-11 41.55 41.95 41.04 41.22 17.9M
2021-08-10 41.49 41.92 40.92 41.79 12.6M
2021-08-09 39.77 41.94 39.75 41.85 21.1M
2021-08-06 41.25 41.49 39.77 40.17 26.2M
2021-08-05 42.50 42.50 40.85 41.25 19.5M
2021-08-04 42.75 43.03 42.22 42.54 12.9M
2021-08-03 42.82 42.93 42.00 42.42 15.4M
2021-08-02 42.27 43.68 41.89 42.41 22.2M
2021-07-30 41.23 42.94 40.61 42.85 20.5M
2021-07-29 41.19 42.02 40.99 41.29 21.4M
2021-07-28 40.15 41.15 39.36 40.38 31.7M
2021-07-27 45.47 45.59 40.62 40.92 57.1M
2021-07-26 46.31 46.85 44.31 45.14 22.2M
2021-07-23 48.04 48.44 46.25 46.51 21.7M
2021-07-22 48.62 48.99 48.00 48.09 16.2M
2021-07-21 47.45 49.10 47.41 48.30 21.0M
2021-07-20 47.31 47.33 46.77 47.33 10.2M
2021-07-19 47.69 47.72 46.20 47.33 18.3M
2021-07-16 48.85 50.37 48.01 48.52 22.1M
2021-07-15 47.25 47.80 46.83 47.53 11.8M
2021-07-14 47.76 48.29 47.03 47.63 16.3M
2021-07-13 47.03 47.76 46.81 47.58 16.7M
2021-07-12 46.54 47.17 46.25 46.97 24.2M
2021-07-09 46.19 46.31 45.28 46.20 21.6M
2021-07-08 46.48 46.74 46.10 46.30 21.7M
2021-07-07 46.92 46.98 46.09 46.36 22.6M
2021-07-06 47.20 47.65 46.43 46.82 21.5M
2021-07-05 48.90 48.90 46.82 47.20 54.5M
2021-07-02 50.55 50.55 49.78 49.90 21.0M
2021-07-01 51.26 51.55 49.97 50.95 23.1M
2021-06-30 50.50 51.76 50.01 51.24 28.3M
2021-06-29 48.32 51.03 48.32 50.90 57.3M
2021-06-28 47.93 48.19 47.20 47.93 16.5M
2021-06-25 47.32 48.04 46.92 47.84 18.2M
2021-06-24 48.17 48.29 47.25 47.32 14.1M
2021-06-23 48.89 49.03 47.80 48.04 21.0M
2021-06-22 47.81 49.59 47.31 48.89 23.5M
2021-06-21 47.03 48.79 46.77 47.89 31.6M
2021-06-18 48.52 49.09 46.62 47.03 31.2M
2021-06-17 48.30 49.30 48.19 48.63 13.9M
2021-06-16 49.45 50.48 48.36 48.65 23.2M
2021-06-15 47.82 50.00 47.73 49.78 31.4M
2021-06-11 48.88 49.45 47.74 48.24 23.5M
2021-06-10 48.29 49.34 48.28 48.88 20.3M
2021-06-09 48.90 49.32 48.51 48.90 13.1M
2021-06-08 48.85 49.18 48.27 49.02 18.3M
2021-06-07 48.34 48.83 48.02 48.73 19.2M
2021-06-04 48.08 49.09 47.80 48.29 23.0M
2021-06-03 49.18 49.34 48.12 48.22 20.7M
2021-06-02 50.61 50.71 48.68 49.00 29.0M
2021-06-01 51.11 51.64 49.99 50.44 23.8M
2021-05-31 51.46 51.81 50.82 51.58 22.2M
2021-05-28 51.97 52.20 50.65 51.48 22.1M
2021-05-27 53.35 53.79 51.74 52.24 24.6M
2021-05-26 54.37 55.26 53.02 53.39 23.9M
2021-05-25 50.47 54.28 50.12 54.12 38.3M
2021-05-24 49.44 50.55 49.21 50.47 14.4M
2021-05-21 50.76 51.04 48.63 48.91 14.7M
2021-05-20 49.34 51.10 48.96 50.59 19.0M
2021-05-19 48.90 49.54 47.79 49.34 14.2M
2021-05-18 48.74 49.19 47.88 48.90 9.4M
2021-05-17 47.48 49.94 47.43 48.74 18.1M
2021-05-14 46.09 48.12 45.84 47.96 18.4M
2021-05-13 46.59 46.70 45.92 46.21 9.2M
2021-05-12 46.58 47.01 45.98 46.87 10.8M
2021-05-11 46.50 46.87 46.01 46.72 11.4M
2021-05-10 48.08 48.47 46.53 46.98 12.4M
2021-05-07 49.46 49.70 47.63 47.80 13.6M
2021-05-06 50.44 50.44 48.63 49.47 13.1M
2021-04-30 51.65 51.95 50.43 50.49 14.2M
2021-04-29 51.02 52.02 49.78 51.96 27.5M
2021-04-28 49.45 51.32 48.74 51.29 32.2M
2021-04-27 48.54 50.04 48.48 49.61 28.5M
2021-04-26 48.57 49.43 47.50 47.70 14.1M
2021-04-23 48.35 48.97 48.03 48.52 10.5M
2021-04-22 47.81 49.06 47.64 48.60 16.0M
2021-04-21 47.99 48.44 47.02 47.54 13.6M
2021-04-20 47.51 49.94 47.51 48.19 28.0M
2021-04-19 45.33 47.68 45.33 47.52 24.6M
2021-04-16 45.59 46.14 45.07 45.22 9.0M
2021-04-15 45.15 45.55 44.84 45.43 7.2M
2021-04-14 44.56 45.38 44.18 45.17 13.1M
2021-04-13 44.67 45.13 44.26 44.55 12.0M
2021-04-12 44.99 45.71 44.03 44.93 19.0M
2021-04-09 46.70 46.70 44.96 45.52 13.0M
2021-04-08 46.13 46.83 45.78 46.26 13.0M
2021-04-07 46.96 47.03 45.50 46.35 15.9M
2021-04-06 46.59 47.37 46.04 47.25 11.3M
2021-04-02 46.59 46.94 46.27 46.58 11.0M
2021-04-01 45.99 46.58 45.86 46.48 11.4M
2021-03-31 45.64 46.39 45.39 46.15 12.0M
2021-03-30 45.22 46.36 45.11 45.78 18.6M
2021-03-29 46.74 46.76 44.78 45.22 23.5M
2021-03-26 45.29 46.98 45.29 46.46 15.5M
2021-03-25 45.29 46.26 44.03 45.47 15.8M
2021-03-24 46.43 46.66 45.22 45.48 15.8M
2021-03-23 47.76 48.30 46.03 46.37 22.8M
2021-03-22 46.90 48.28 46.78 48.02 13.3M
2021-03-19 48.32 48.32 46.70 46.71 26.4M
2021-03-18 49.45 49.67 48.53 48.90 18.3M
2021-03-17 47.03 49.23 46.15 49.18 21.7M
2021-03-16 47.78 48.57 46.49 47.10 19.8M
2021-03-15 47.01 48.57 47.01 48.19 17.4M
2021-03-12 47.69 48.27 46.59 48.24 19.2M
2021-03-11 46.76 47.55 46.37 47.16 12.9M
2021-03-10 47.42 48.29 46.15 46.58 17.2M
2021-03-09 46.34 47.80 45.67 46.87 21.8M
2021-03-08 49.48 49.62 45.77 46.45 29.9M
2021-03-05 47.62 49.45 47.53 48.93 15.6M
2021-03-04 50.39 50.51 48.04 48.34 24.2M
2021-03-03 49.45 51.09 48.82 50.74 17.8M
2021-03-02 50.30 50.99 49.51 49.82 23.4M
2021-03-01 49.07 49.73 47.98 49.65 26.7M
2021-02-26 48.85 49.40 47.25 48.02 38.9M
2021-02-25 51.62 51.73 50.15 50.28 22.2M
2021-02-24 52.84 53.19 50.55 51.21 38.5M
2021-02-23 52.85 53.74 52.47 52.68 22.2M
2021-02-22 53.95 55.89 52.75 53.01 31.0M
2021-02-19 55.48 55.99 52.35 53.74 34.6M
2021-02-18 60.19 60.39 55.77 55.90 28.3M
2021-02-10 57.69 59.17 57.51 58.43 22.3M
2021-02-09 56.81 58.62 56.43 58.05 24.9M
2021-02-08 56.24 56.87 55.01 56.18 21.3M
2021-02-05 56.59 57.03 54.45 54.53 25.6M
2021-02-04 57.75 57.90 55.48 56.87 28.7M
2021-02-03 58.41 59.40 57.86 58.19 23.2M
2021-02-02 57.25 59.67 57.25 59.25 40.2M
2021-02-01 54.21 56.73 53.95 56.71 47.1M
2021-01-29 52.58 55.39 52.47 53.37 38.7M
2021-01-28 51.87 53.14 51.71 51.82 18.9M
2021-01-27 51.32 53.02 50.88 52.56 26.6M
2021-01-26 52.67 53.29 51.26 51.32 31.0M
2021-01-25 54.39 54.45 52.63 52.67 40.7M
2021-01-22 55.51 56.53 54.67 54.82 29.9M
2021-01-21 54.40 56.25 53.44 56.04 37.2M
2021-01-20 53.63 54.89 52.65 54.29 27.3M
2021-01-19 53.19 54.86 52.81 53.57 28.4M
2021-01-18 52.30 53.87 51.80 53.30 32.9M
2021-01-15 53.30 54.01 51.45 52.52 28.3M
2021-01-14 52.18 53.98 51.65 52.64 30.5M
2021-01-13 55.50 55.50 51.87 52.20 55.7M
2021-01-12 53.19 56.04 52.64 55.50 39.0M
2021-01-11 54.62 55.19 53.07 53.34 34.5M
2021-01-08 54.00 54.97 52.89 54.68 43.8M
2021-01-07 56.70 57.08 52.53 53.93 75.1M
2021-01-06 59.82 60.24 56.05 56.70 50.7M
2021-01-05 57.98 60.76 57.86 60.23 27.6M
2021-01-04 58.20 59.05 57.25 58.34 25.3M