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
2023-12-29 23.60 24.42 23.58 24.32 5.2M
2023-12-28 23.14 23.95 22.80 23.82 5.5M
2023-12-27 24.17 24.56 23.02 23.62 6.8M
2023-12-26 23.52 25.30 23.45 24.17 9.2M
2023-12-25 23.60 23.82 22.72 23.44 6.3M
2023-12-22 24.24 24.99 23.55 24.00 9.6M
2023-12-21 23.70 24.79 23.44 24.10 9.5M
2023-12-20 24.25 25.48 23.71 23.75 13.7M
2023-12-19 23.30 25.94 22.23 25.00 14.3M
2023-12-18 23.01 24.85 22.83 23.58 6.5M
2023-12-15 22.79 22.93 22.62 22.92 0.9M
2023-12-14 22.69 22.91 22.53 22.79 0.8M
2023-12-13 22.52 22.97 22.35 22.69 0.9M
2023-12-12 22.20 22.48 21.94 22.42 1.1M
2023-12-11 22.19 22.55 22.04 22.21 1.7M
2023-12-08 23.10 23.20 22.20 22.29 1.8M
2023-12-07 23.15 23.23 22.90 23.07 1.0M
2023-12-06 22.87 23.31 22.80 23.08 1.4M
2023-12-05 22.97 23.05 22.80 22.80 1.1M
2023-12-04 22.64 22.93 22.60 22.80 0.9M
2023-12-01 22.72 22.80 22.51 22.64 0.8M
2023-11-30 22.89 23.00 22.49 22.72 1.4M
2023-11-29 23.05 23.05 22.72 22.81 1.0M
2023-11-28 23.01 23.02 22.72 22.88 0.9M
2023-11-27 22.77 23.04 22.61 22.85 0.9M
2023-11-24 22.85 22.99 22.67 22.85 0.8M
2023-11-23 22.88 23.05 22.75 22.96 0.8M
2023-11-22 22.88 23.04 22.70 22.77 0.7M
2023-11-21 22.97 23.07 22.81 22.87 0.8M
2023-11-20 22.96 23.06 22.71 22.97 0.9M
2023-11-17 22.66 23.07 22.49 22.89 1.3M
2023-11-16 22.70 22.80 22.53 22.65 1.3M
2023-11-15 22.72 22.85 22.38 22.69 1.7M
2023-11-14 22.74 22.87 22.00 22.71 2.5M
2023-11-13 23.02 23.21 22.84 23.01 1.5M
2023-11-10 22.89 23.11 22.68 23.03 1.4M
2023-11-09 22.91 23.29 22.85 23.02 1.6M
2023-11-08 23.00 23.11 22.69 22.84 1.4M
2023-11-07 22.86 23.05 22.61 22.99 1.3M
2023-11-06 22.51 22.92 22.39 22.86 1.5M
2023-11-03 22.52 22.75 22.38 22.51 1.1M
2023-11-02 22.64 22.66 22.33 22.54 1.0M
2023-11-01 22.46 22.66 22.21 22.63 1.3M
2023-10-31 22.26 22.54 22.19 22.47 2.1M
2023-10-30 22.10 22.35 21.89 22.22 1.5M
2023-10-27 21.86 22.14 21.71 22.10 0.9M
2023-10-26 21.71 21.90 21.57 21.86 0.9M
2023-10-25 21.44 22.14 21.44 21.81 1.5M
2023-10-24 20.28 21.64 20.28 21.44 2.0M
2023-10-23 20.71 20.88 20.12 20.28 1.1M
2023-10-20 20.99 21.13 20.77 20.84 0.6M
2023-10-19 20.89 21.31 20.61 20.83 0.8M
2023-10-18 21.26 21.27 20.80 20.91 0.8M
2023-10-17 21.21 21.36 21.06 21.27 0.7M
2023-10-16 21.42 21.54 20.87 21.21 1.6M
2023-10-13 22.14 22.14 21.41 21.54 1.5M
2023-10-12 22.14 22.35 22.01 22.21 1.1M
2023-10-11 21.71 22.06 21.61 22.03 1.3M
2023-10-10 22.19 22.19 21.61 21.78 1.2M
2023-10-09 22.59 22.61 21.96 21.98 1.4M
2023-09-28 22.39 22.68 22.28 22.56 1.0M
2023-09-27 22.28 22.51 21.94 22.39 1.3M
2023-09-26 22.21 22.30 22.01 22.14 0.8M
2023-09-25 22.21 22.54 22.11 22.21 1.2M
2023-09-22 22.07 22.29 21.89 22.22 1.1M
2023-09-21 22.22 22.45 22.09 22.10 1.0M
2023-09-20 22.34 22.67 22.23 22.31 1.0M
2023-09-19 22.86 22.96 22.32 22.44 1.7M
2023-09-18 22.38 23.09 22.14 22.87 1.8M
2023-09-15 22.29 22.49 22.09 22.39 1.1M
2023-09-14 22.64 22.64 22.09 22.29 1.1M
2023-09-13 22.86 22.94 22.45 22.64 1.0M
2023-09-12 22.86 23.09 22.84 22.94 0.9M
2023-09-11 22.56 23.08 22.50 22.96 1.5M
2023-09-08 22.67 22.77 22.39 22.59 1.2M
2023-09-07 22.89 23.11 22.65 22.69 1.2M
2023-09-06 22.84 22.99 22.68 22.90 1.6M
2023-09-05 22.70 22.92 22.64 22.82 1.7M
2023-09-04 22.50 22.76 22.38 22.64 1.9M
2023-09-01 22.56 22.78 22.26 22.36 2.0M
2023-08-31 22.70 22.79 22.45 22.56 2.2M
2023-08-30 23.10 23.21 22.21 22.73 4.4M
2023-08-29 22.08 23.49 22.00 23.39 2.1M
2023-08-28 23.11 23.56 22.04 22.21 1.9M
2023-08-25 22.79 23.43 22.32 22.45 1.2M
2023-08-24 22.93 23.07 22.39 22.69 1.0M
2023-08-23 22.86 23.27 22.69 22.94 1.1M
2023-08-22 23.31 23.41 22.43 22.88 1.2M
2023-08-21 23.49 24.00 23.08 23.11 1.3M
2023-08-18 23.58 24.07 23.40 23.49 1.9M
2023-08-17 23.01 23.82 22.80 23.57 1.2M
2023-08-16 23.26 23.50 22.97 23.01 0.8M
2023-08-15 24.26 24.26 22.67 23.34 1.6M
2023-08-14 23.14 23.77 22.86 23.43 1.4M
2023-08-11 23.29 23.71 23.15 23.15 0.9M
2023-08-10 23.28 23.50 23.17 23.40 0.6M
2023-08-09 23.57 23.57 23.16 23.25 0.8M
2023-08-08 23.41 23.68 23.11 23.61 1.2M
2023-08-07 23.85 23.86 23.23 23.49 1.0M
2023-08-04 24.11 24.13 23.76 23.81 0.7M
2023-08-03 24.21 24.21 23.79 23.95 0.9M
2023-08-02 24.41 24.41 23.95 24.09 0.7M
2023-08-01 24.43 24.56 24.15 24.28 0.7M
2023-07-31 24.45 24.64 24.38 24.44 1.0M
2023-07-28 24.67 24.78 24.21 24.41 1.3M
2023-07-27 24.80 25.00 24.50 24.68 0.7M
2023-07-26 24.75 24.93 24.66 24.81 0.6M
2023-07-25 24.85 25.24 24.64 24.84 0.8M
2023-07-24 24.64 25.07 24.44 24.84 1.1M
2023-07-21 24.81 24.91 24.50 24.60 0.9M
2023-07-20 25.35 25.35 24.66 24.75 1.0M
2023-07-19 24.99 25.22 24.91 25.19 0.9M
2023-07-18 24.96 25.14 24.76 24.99 0.8M
2023-07-17 24.85 25.20 24.44 24.99 1.1M
2023-07-14 24.82 24.95 24.55 24.85 0.9M
2023-07-13 24.66 24.96 24.46 24.75 0.8M
2023-07-12 24.86 25.07 24.57 24.59 0.9M
2023-07-11 24.47 24.91 24.29 24.83 1.2M
2023-07-10 24.38 24.57 24.21 24.47 1.2M
2023-07-07 24.23 24.59 23.86 24.33 1.4M
2023-07-06 24.18 24.27 24.05 24.17 0.6M
2023-07-05 24.07 24.33 23.94 24.18 1.0M
2023-07-04 24.06 24.21 23.86 24.09 1.0M
2023-07-03 24.09 24.64 23.86 24.06 1.3M
2023-06-30 23.79 24.11 23.79 24.04 1.4M
2023-06-29 23.38 23.93 23.38 23.84 1.7M
2023-06-28 23.43 23.61 23.05 23.52 1.2M
2023-06-27 22.58 23.44 22.50 23.41 1.3M
2023-06-26 22.59 23.01 22.48 22.58 1.0M
2023-06-21 22.81 23.11 22.59 22.84 0.9M
2023-06-20 22.89 23.00 22.72 22.80 0.8M
2023-06-19 23.21 23.40 22.93 22.98 0.9M
2023-06-16 23.24 23.57 23.14 23.21 0.9M
2023-06-15 23.09 23.36 22.89 23.24 1.0M
2023-06-14 23.26 23.34 22.89 22.93 1.1M
2023-06-13 23.21 23.46 23.04 23.34 0.7M
2023-06-12 23.37 23.37 22.75 23.16 1.1M
2023-06-09 23.36 23.49 23.09 23.29 0.8M
2023-06-08 23.60 24.14 23.23 23.37 1.1M
2023-06-07 23.35 23.73 23.06 23.57 1.0M
2023-06-06 23.80 23.89 23.30 23.35 1.0M
2023-06-05 23.49 23.84 23.40 23.80 1.1M
2023-06-02 23.46 23.66 23.30 23.49 0.9M
2023-06-01 23.28 23.68 23.14 23.46 1.1M
2023-05-31 23.30 23.41 23.16 23.24 0.7M
2023-05-30 23.36 23.59 23.04 23.30 1.2M
2023-05-29 23.71 23.96 23.39 23.51 1.0M
2023-05-26 23.76 23.76 23.36 23.64 0.9M
2023-05-25 23.74 23.94 23.36 23.61 0.8M
2023-05-24 23.52 23.84 23.28 23.68 1.3M
2023-05-23 23.68 23.97 23.42 23.56 1.6M
2023-05-22 23.56 24.14 23.52 23.84 1.4M
2023-05-19 23.75 23.86 23.43 23.65 1.8M
2023-05-18 23.29 23.93 23.16 23.81 2.9M
2023-05-17 22.86 23.25 22.79 23.18 1.6M
2023-05-16 22.59 23.14 22.50 22.96 2.2M
2023-05-15 22.43 22.77 22.13 22.48 1.5M
2023-05-12 22.56 22.76 22.31 22.40 1.0M
2023-05-11 22.14 22.76 21.94 22.69 1.6M
2023-05-10 22.00 22.18 21.86 22.00 1.0M
2023-05-09 22.64 22.64 21.96 22.00 1.4M
2023-05-08 23.03 23.04 22.36 22.51 1.4M
2023-05-05 23.12 23.21 22.72 22.85 1.6M
2023-05-04 22.84 23.21 22.67 23.12 2.1M
2023-04-28 22.03 23.05 22.03 22.84 2.7M
2023-04-27 21.69 22.21 21.55 22.11 2.1M
2023-04-26 20.80 21.94 20.77 21.62 3.0M
2023-04-25 21.92 22.10 20.58 20.80 4.1M
2023-04-24 22.64 22.90 22.30 22.52 2.1M
2023-04-21 22.41 22.79 22.21 22.57 3.1M
2023-04-20 22.89 23.20 22.35 22.44 2.4M
2023-04-19 22.74 22.99 22.53 22.89 3.0M
2023-04-18 22.49 23.21 22.46 22.56 3.7M
2023-04-17 22.75 23.42 22.49 22.72 7.7M
2023-04-14 22.29 22.72 21.95 22.72 3.5M
2023-04-13 20.69 20.90 20.55 20.66 0.6M
2023-04-12 20.68 20.92 20.54 20.75 0.5M
2023-04-11 20.74 20.81 20.49 20.61 0.6M
2023-04-10 21.16 21.16 20.69 20.74 1.0M
2023-04-07 20.99 21.19 20.93 21.07 0.6M
2023-04-06 21.34 21.46 20.86 20.96 0.8M
2023-04-04 21.88 21.89 21.29 21.29 1.1M
2023-04-03 21.50 21.71 21.44 21.65 0.6M
2023-03-31 21.23 21.79 21.23 21.50 0.7M
2023-03-30 21.54 21.59 21.21 21.30 0.6M
2023-03-29 21.89 21.98 21.50 21.53 0.5M
2023-03-28 22.09 22.11 21.87 21.90 0.5M
2023-03-27 22.11 22.13 21.79 22.02 0.8M
2023-03-24 21.92 22.18 21.79 21.92 0.8M
2023-03-23 21.99 22.01 21.76 21.80 0.5M
2023-03-22 21.86 22.14 21.72 22.01 0.7M
2023-03-21 21.49 21.77 21.28 21.76 0.8M
2023-03-20 21.39 21.53 21.21 21.41 0.5M
2023-03-17 21.56 21.66 21.30 21.38 0.5M
2023-03-16 21.59 21.71 21.29 21.29 0.6M
2023-03-15 21.50 21.96 21.29 21.74 1.0M
2023-03-14 21.75 21.81 21.19 21.31 1.0M
2023-03-13 22.01 22.18 21.54 21.78 0.9M
2023-03-10 22.45 22.46 22.01 22.04 0.7M
2023-03-09 22.16 22.54 22.16 22.48 1.3M
2023-03-08 21.86 22.31 21.80 22.16 0.8M
2023-03-07 22.36 22.38 21.86 21.89 0.9M
2023-03-06 22.14 22.43 22.14 22.36 0.8M
2023-03-03 22.38 22.40 22.07 22.29 0.8M
2023-03-02 22.42 22.57 22.26 22.31 1.0M
2023-03-01 22.34 22.38 22.19 22.37 0.7M
2023-02-28 22.06 22.44 21.94 22.35 1.1M
2023-02-27 22.16 22.27 21.94 22.06 0.7M
2023-02-24 22.15 22.26 21.98 22.15 0.7M
2023-02-23 22.09 22.31 21.97 22.16 0.8M
2023-02-22 22.12 22.12 21.87 22.09 0.7M
2023-02-21 22.18 22.34 22.00 22.12 0.7M
2023-02-20 22.15 22.21 21.81 22.19 1.0M
2023-02-17 21.99 22.41 21.99 22.04 1.0M
2023-02-16 22.65 22.66 21.86 22.02 1.1M
2023-02-15 22.61 22.74 22.41 22.55 1.1M
2023-02-14 22.70 22.76 22.36 22.56 1.2M
2023-02-13 22.27 22.67 22.14 22.56 1.6M
2023-02-10 22.09 22.32 21.84 22.31 1.1M
2023-02-09 21.70 22.21 21.65 22.04 1.3M
2023-02-08 21.80 21.81 21.61 21.69 0.7M
2023-02-07 21.72 21.75 21.60 21.71 0.7M
2023-02-06 21.64 21.79 21.44 21.70 0.7M
2023-02-03 21.63 21.83 21.43 21.67 1.0M
2023-02-02 21.66 21.79 21.57 21.64 0.9M
2023-02-01 21.51 21.70 21.49 21.69 0.8M
2023-01-31 21.23 21.48 21.13 21.48 1.0M
2023-01-30 21.14 21.34 21.08 21.26 1.2M
2023-01-20 20.77 21.21 20.76 20.94 0.7M
2023-01-19 20.51 20.76 20.46 20.76 0.5M
2023-01-18 20.56 20.70 20.51 20.56 0.6M
2023-01-17 20.76 21.06 20.51 20.58 0.8M
2023-01-16 20.18 20.82 20.18 20.78 1.9M
2023-01-13 20.22 20.32 20.06 20.19 0.7M
2023-01-12 20.16 20.39 20.13 20.22 0.6M
2023-01-11 20.44 20.50 20.14 20.16 0.7M
2023-01-10 20.51 20.51 20.21 20.44 0.6M
2023-01-09 20.46 20.59 20.29 20.44 0.6M
2023-01-06 20.31 20.51 20.20 20.29 0.8M
2023-01-05 20.34 20.42 20.16 20.31 0.7M
2023-01-04 20.24 20.36 20.11 20.29 0.9M
2023-01-03 19.80 20.20 19.69 20.19 1.1M