Zhejiang Dayang

003017
🏛️ china →
32.63
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 19.86 19.94 19.71 19.79 1.0M
2022-12-29 19.68 19.94 19.56 19.79 1.8M
2022-12-28 19.96 20.14 19.54 19.64 2.1M
2022-12-27 20.62 20.73 19.95 20.07 3.6M
2022-12-26 20.79 20.92 20.43 20.65 3.4M
2022-12-23 20.66 20.77 20.37 20.63 0.7M
2022-12-22 21.34 21.46 20.58 20.65 0.8M
2022-12-21 21.22 21.51 21.09 21.41 0.9M
2022-12-20 21.35 21.43 20.93 21.19 0.7M
2022-12-19 21.91 22.14 21.30 21.34 0.7M
2022-12-16 22.28 22.31 21.50 21.96 0.7M
2022-12-15 22.25 22.79 22.16 22.34 0.6M
2022-12-14 22.46 22.63 22.21 22.26 0.9M
2022-12-13 22.43 22.54 22.14 22.46 1.0M
2022-12-12 22.37 22.54 22.31 22.35 0.8M
2022-12-09 22.58 22.70 22.41 22.51 1.3M
2022-12-08 22.62 22.64 22.46 22.58 0.7M
2022-12-07 22.51 22.76 22.30 22.56 0.7M
2022-12-06 22.64 22.72 22.37 22.39 0.8M
2022-12-05 22.87 23.02 22.54 22.69 0.9M
2022-12-02 22.43 22.73 22.20 22.65 1.1M
2022-12-01 22.42 22.54 22.26 22.29 0.7M
2022-11-30 22.34 22.50 22.17 22.32 0.7M
2022-11-29 21.90 22.44 21.79 22.34 0.8M
2022-11-28 22.14 22.34 21.77 21.91 0.9M
2022-11-25 22.64 22.70 22.18 22.20 0.8M
2022-11-24 22.12 22.67 21.79 22.55 1.1M
2022-11-23 22.68 22.68 21.79 21.99 1.4M
2022-11-22 22.66 23.39 22.29 22.45 2.3M
2022-11-21 22.30 22.70 22.01 22.66 1.0M
2022-11-18 22.63 22.81 22.32 22.37 0.8M
2022-11-17 22.71 22.71 22.43 22.57 0.8M
2022-11-16 22.58 22.80 22.36 22.76 1.1M
2022-11-15 22.15 22.79 22.14 22.62 1.3M
2022-11-14 22.13 22.75 22.01 22.52 1.8M
2022-11-11 22.05 23.43 22.00 22.29 2.4M
2022-11-10 21.91 21.98 21.77 21.81 0.5M
2022-11-09 21.94 22.14 21.94 21.96 0.6M
2022-11-08 22.06 22.20 21.81 22.00 0.5M
2022-11-07 21.95 22.24 21.91 22.06 0.8M
2022-11-04 21.63 22.04 21.58 21.95 1.1M
2022-11-03 21.69 21.99 21.47 21.64 1.2M
2022-11-02 21.50 21.95 21.36 21.66 0.8M
2022-11-01 21.11 21.49 21.07 21.45 0.6M
2022-10-31 20.62 21.29 20.62 21.14 0.6M
2022-10-28 21.41 21.41 20.62 20.66 0.8M
2022-10-27 21.56 21.68 21.36 21.44 0.6M
2022-10-26 21.00 21.64 20.97 21.41 0.9M
2022-10-25 21.29 21.29 20.50 20.85 1.5M
2022-10-24 22.07 22.21 21.51 21.58 0.9M
2022-10-21 22.03 22.22 21.75 21.87 0.5M
2022-10-20 21.86 22.35 21.79 22.03 0.6M
2022-10-19 22.00 22.16 21.86 21.96 0.6M
2022-10-18 22.02 22.28 21.75 22.14 0.6M
2022-10-17 21.81 21.99 21.59 21.86 0.6M
2022-10-14 21.34 21.83 21.22 21.79 0.8M
2022-10-13 20.94 21.35 20.94 21.22 0.9M
2022-10-12 20.64 21.06 20.39 21.04 0.5M
2022-10-11 20.25 20.78 20.21 20.69 0.6M
2022-10-10 20.85 21.07 20.14 20.29 1.0M
2022-09-30 21.01 21.17 20.54 20.78 0.6M
2022-09-29 21.16 21.50 20.93 21.00 0.7M
2022-09-28 21.52 21.79 20.86 20.97 0.7M
2022-09-27 21.14 21.54 20.96 21.54 0.7M
2022-09-26 21.54 21.54 20.95 21.01 0.7M
2022-09-23 22.15 22.29 21.50 21.54 0.7M
2022-09-22 21.86 22.78 21.74 22.15 0.7M
2022-09-21 21.94 22.08 21.34 21.86 0.6M
2022-09-20 21.46 21.96 21.46 21.84 0.6M
2022-09-19 21.74 22.01 21.11 21.28 0.9M
2022-09-16 22.32 22.46 21.72 21.74 0.9M
2022-09-15 23.05 23.13 22.17 22.27 1.2M
2022-09-14 22.56 23.24 22.43 23.01 1.8M
2022-09-13 22.81 23.12 22.72 22.81 0.6M
2022-09-09 22.97 23.00 22.54 22.76 0.7M
2022-09-08 23.21 23.42 22.71 22.76 0.9M
2022-09-07 23.59 23.67 23.14 23.21 1.1M
2022-09-06 23.19 23.53 23.14 23.44 1.4M
2022-09-05 22.83 23.40 22.74 23.19 1.5M
2022-09-02 22.45 23.14 22.38 22.84 1.3M
2022-09-01 22.81 23.21 22.39 22.45 1.6M
2022-08-31 23.46 23.71 22.64 22.69 2.5M
2022-08-30 22.86 23.82 22.54 23.62 2.6M
2022-08-29 22.87 23.09 22.21 22.79 1.2M
2022-08-26 22.71 23.43 22.51 22.86 1.6M
2022-08-25 23.59 23.93 22.57 22.64 2.6M
2022-08-24 23.43 24.72 23.37 23.59 3.2M
2022-08-23 23.01 23.64 23.01 23.34 3.6M
2022-08-22 22.14 22.56 22.14 22.53 0.8M
2022-08-19 22.57 22.91 22.15 22.21 0.9M
2022-08-18 22.72 22.82 22.54 22.70 0.5M
2022-08-17 23.06 23.07 22.65 22.74 0.7M
2022-08-16 22.82 23.06 22.65 22.91 0.8M
2022-08-15 22.45 22.82 22.25 22.75 0.8M
2022-08-12 22.69 23.06 22.50 22.55 0.8M
2022-08-11 22.83 22.96 22.65 22.71 1.0M
2022-08-10 22.38 22.72 22.16 22.63 0.7M
2022-08-09 22.11 22.34 21.95 22.29 0.6M
2022-08-08 21.79 22.21 21.37 22.19 0.7M
2022-08-05 21.04 21.64 20.97 21.59 0.7M
2022-08-04 20.99 21.19 20.74 21.04 0.5M
2022-08-03 20.72 21.21 20.65 20.72 1.0M
2022-08-02 22.15 22.15 20.54 20.72 1.7M
2022-08-01 22.34 22.57 22.08 22.14 0.8M
2022-07-29 22.34 22.74 22.29 22.35 0.9M
2022-07-28 22.14 22.53 22.12 22.34 0.7M
2022-07-27 22.13 22.24 22.00 22.13 0.6M
2022-07-26 22.03 22.13 21.69 22.12 0.5M
2022-07-25 22.06 22.38 21.94 22.06 0.5M
2022-07-22 22.17 22.36 21.81 22.06 0.6M
2022-07-21 22.34 22.46 22.01 22.17 0.4M
2022-07-20 22.24 22.54 22.14 22.34 0.7M
2022-07-19 21.69 22.25 21.51 22.21 1.0M
2022-07-18 21.06 21.56 20.87 21.56 0.8M
2022-07-15 21.76 21.76 20.93 20.96 1.3M
2022-07-14 21.80 21.96 21.51 21.74 0.5M
2022-07-13 21.54 21.79 21.44 21.71 0.7M
2022-07-12 22.06 22.06 21.43 21.46 0.9M
2022-07-11 22.31 22.32 21.80 22.05 0.8M
2022-07-08 22.56 22.65 22.17 22.31 1.1M
2022-07-07 23.00 23.19 22.89 22.95 0.9M
2022-07-06 23.29 23.31 22.86 23.00 0.9M
2022-07-05 23.43 23.71 23.00 23.32 1.1M
2022-07-04 23.14 23.49 23.09 23.48 0.8M
2022-07-01 23.17 23.41 22.93 23.21 0.8M
2022-06-30 23.18 23.42 23.04 23.17 0.8M
2022-06-29 23.74 23.85 23.16 23.17 1.1M
2022-06-28 23.71 23.96 23.31 23.76 1.7M
2022-06-27 23.34 23.42 23.13 23.31 1.0M
2022-06-24 23.01 23.34 22.99 23.24 1.0M
2022-06-23 22.89 23.09 22.61 22.99 0.9M
2022-06-22 23.14 23.24 22.88 22.89 0.9M
2022-06-21 23.27 23.46 22.89 23.14 1.0M
2022-06-20 23.46 23.50 23.14 23.37 1.1M
2022-06-17 23.07 23.46 22.98 23.31 0.9M
2022-06-16 22.86 23.29 22.83 23.20 0.9M
2022-06-15 23.43 23.58 22.94 22.94 1.4M
2022-06-14 22.96 23.56 22.89 23.39 1.4M
2022-06-13 22.85 23.18 22.73 23.16 0.7M
2022-06-10 22.64 23.16 22.44 23.00 0.7M
2022-06-09 23.01 23.21 22.69 22.69 0.9M
2022-06-08 23.21 23.31 22.56 23.01 1.0M
2022-06-07 23.39 23.40 22.86 23.21 1.0M
2022-06-06 23.00 23.48 22.94 23.39 1.0M
2022-06-02 22.81 23.01 22.50 22.99 0.8M
2022-06-01 22.62 23.36 22.62 22.81 1.1M
2022-05-31 22.65 22.68 22.42 22.65 0.9M
2022-05-30 22.59 22.79 22.36 22.66 0.8M
2022-05-27 22.52 23.07 22.36 22.59 1.1M
2022-05-26 23.14 23.14 22.38 22.52 1.0M
2022-05-25 22.33 22.65 22.29 22.57 0.7M
2022-05-24 23.07 23.13 22.43 22.44 1.5M
2022-05-23 23.04 23.21 22.93 23.13 0.7M
2022-05-20 23.19 23.41 22.88 22.97 0.9M
2022-05-19 22.36 23.09 22.15 23.07 1.1M
2022-05-18 23.01 23.14 22.61 22.71 1.1M
2022-05-17 23.04 23.28 22.50 23.00 1.8M
2022-05-16 23.57 23.92 22.81 23.03 2.0M
2022-05-13 23.21 24.39 23.14 23.39 3.3M
2022-05-12 23.05 23.64 22.77 23.21 3.3M
2022-05-11 22.77 24.00 22.43 23.36 3.3M
2022-05-10 21.50 23.43 21.35 22.91 3.3M
2022-05-09 21.51 22.21 21.47 21.74 1.9M
2022-05-06 21.07 21.72 20.93 21.49 1.4M
2022-05-05 21.29 21.76 21.24 21.55 1.5M
2022-04-29 20.79 21.75 20.74 21.41 1.7M
2022-04-28 20.09 20.86 19.87 20.58 2.3M
2022-04-27 20.56 20.56 19.29 20.19 2.8M
2022-04-26 20.43 21.06 20.36 20.51 1.9M
2022-04-25 22.06 22.14 20.36 20.36 2.5M
2022-04-22 22.63 22.86 21.00 22.36 1.8M
2022-04-21 23.86 23.86 22.71 22.81 2.3M
2022-04-20 25.00 25.00 23.79 23.98 2.2M
2022-04-19 24.28 24.82 24.04 24.79 1.4M
2022-04-18 23.97 24.29 23.34 24.28 1.7M
2022-04-15 25.08 25.44 23.79 23.82 2.7M
2022-04-14 24.79 24.91 24.46 24.59 1.5M
2022-04-13 24.88 25.42 24.44 24.64 2.4M
2022-04-12 24.94 25.21 24.29 25.09 3.0M
2022-04-11 25.47 25.91 24.86 24.94 2.1M
2022-04-08 26.42 26.42 25.49 25.57 2.0M
2022-04-07 27.14 27.28 26.31 26.34 2.0M
2022-04-06 27.14 27.50 26.97 27.14 2.7M
2022-04-01 28.06 28.43 27.26 27.26 5.0M
2022-03-31 29.51 30.00 28.08 28.44 5.2M
2022-03-30 29.57 29.81 28.63 29.54 4.3M
2022-03-29 30.36 30.71 29.43 29.81 7.1M
2022-03-28 31.49 33.49 30.35 30.46 10.3M
2022-03-25 30.16 31.93 29.71 30.97 7.9M
2022-03-24 28.98 32.15 28.50 30.37 6.8M
2022-03-23 28.33 29.93 28.21 29.44 7.1M
2022-03-22 31.90 31.92 28.57 29.16 8.6M
2022-03-21 30.82 32.86 30.61 31.69 10.6M
2022-03-18 29.30 31.69 28.94 30.43 7.9M
2022-03-17 28.95 31.11 28.31 29.28 8.6M
2022-03-16 29.81 30.31 27.86 28.99 8.6M
2022-03-15 28.57 31.31 27.61 29.09 10.6M
2022-03-14 32.86 32.86 29.90 29.90 15.9M
2022-03-11 29.33 33.22 28.93 33.22 19.0M
2022-03-10 31.59 32.00 29.51 30.20 18.9M
2022-03-09 27.14 30.00 26.98 29.09 12.6M
2022-03-08 26.57 29.15 26.50 27.46 14.2M
2022-03-07 25.71 26.75 25.40 26.50 5.3M
2022-03-04 25.93 25.93 25.43 25.63 3.3M
2022-03-03 25.24 26.56 25.14 25.99 5.7M
2022-03-02 24.87 25.35 24.65 25.33 2.4M
2022-03-01 24.84 24.96 24.57 24.96 1.9M
2022-02-28 24.65 24.89 23.89 24.71 2.4M
2022-02-25 24.76 25.11 24.58 24.65 2.0M
2022-02-24 25.16 25.41 24.15 24.61 3.3M
2022-02-23 25.07 25.33 24.96 25.19 1.8M
2022-02-22 25.13 25.43 24.64 24.91 3.3M
2022-02-21 25.18 25.36 24.98 25.29 2.2M
2022-02-18 24.92 25.31 24.86 25.19 2.1M
2022-02-17 25.54 25.85 25.15 25.21 2.7M
2022-02-16 25.42 25.77 25.06 25.64 2.9M
2022-02-15 25.16 25.89 24.87 25.41 3.0M
2022-02-14 25.01 25.81 25.00 25.21 2.6M
2022-02-11 25.96 26.14 24.71 24.79 3.2M
2022-02-10 26.00 26.31 25.65 26.03 2.1M
2022-02-09 25.46 26.20 25.30 26.06 2.7M
2022-02-08 24.99 25.67 24.72 25.61 2.3M
2022-02-07 25.21 25.36 24.29 25.14 3.1M
2022-01-28 24.46 25.11 24.20 24.70 3.3M
2022-01-27 25.26 25.61 24.29 24.29 3.2M
2022-01-26 25.65 25.75 25.02 25.23 3.3M
2022-01-25 25.86 26.34 25.14 25.17 5.5M
2022-01-24 27.45 28.32 26.14 26.30 8.7M
2022-01-21 30.20 32.29 28.29 28.29 8.6M
2022-01-20 32.66 34.21 30.31 30.32 9.5M
2022-01-19 32.01 33.39 30.71 32.67 8.9M
2022-01-18 36.79 36.79 33.19 33.91 16.6M
2022-01-17 34.09 34.09 34.09 34.09 1.5M
2022-01-14 27.93 30.99 27.59 30.99 6.9M
2022-01-13 28.50 28.77 27.95 28.17 3.9M
2022-01-12 27.93 28.93 27.73 28.34 5.5M
2022-01-11 28.64 28.64 27.43 27.96 4.8M
2022-01-10 27.96 28.76 27.44 28.39 6.1M
2022-01-07 30.26 30.27 27.51 27.61 8.3M
2022-01-06 30.71 31.04 28.34 30.27 10.5M
2022-01-05 32.14 32.50 30.12 30.71 12.7M
2022-01-04 31.43 31.86 29.61 31.40 17.0M