Zhejiang HangKe Technology

688006
🏛️ china →
35.95
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
2023-12-29 23.29 23.69 23.26 23.48 4.8M
2023-12-28 21.72 23.40 21.65 23.25 7.9M
2023-12-27 21.77 21.98 21.55 21.81 2.5M
2023-12-26 22.35 22.35 21.66 21.77 2.8M
2023-12-25 22.19 22.56 21.92 22.27 2.3M
2023-12-22 21.81 22.57 21.50 22.22 4.1M
2023-12-21 21.44 22.05 21.37 21.87 4.3M
2023-12-20 21.83 22.02 21.41 21.44 3.3M
2023-12-19 21.80 21.96 21.58 21.80 3.2M
2023-12-18 22.45 22.45 21.88 21.94 3.1M
2023-12-15 22.63 22.92 22.36 22.44 3.0M
2023-12-14 22.58 22.84 22.51 22.54 2.4M
2023-12-13 22.69 22.69 22.40 22.43 2.1M
2023-12-12 23.07 23.24 22.56 22.72 3.3M
2023-12-11 22.28 23.20 22.06 23.15 5.2M
2023-12-08 22.59 22.67 22.32 22.39 4.2M
2023-12-07 23.00 23.00 22.17 22.51 3.8M
2023-12-06 22.44 23.17 22.41 22.87 3.7M
2023-12-05 22.83 23.08 22.45 22.48 3.4M
2023-12-04 23.52 23.54 22.92 22.98 3.8M
2023-12-01 23.48 23.90 23.36 23.60 2.6M
2023-11-30 24.05 24.36 23.66 23.84 2.6M
2023-11-29 24.08 24.58 24.08 24.17 3.3M
2023-11-28 23.73 24.16 23.58 24.14 2.7M
2023-11-27 23.70 23.88 23.48 23.69 3.1M
2023-11-24 24.25 24.35 23.60 23.76 3.8M
2023-11-23 24.13 24.36 24.01 24.29 2.9M
2023-11-22 24.70 24.81 24.06 24.06 3.3M
2023-11-21 25.16 25.16 24.67 24.76 3.8M
2023-11-20 24.86 25.16 24.62 24.92 5.1M
2023-11-17 24.50 24.91 24.46 24.80 3.3M
2023-11-16 25.18 25.18 24.60 24.60 2.9M
2023-11-15 25.28 25.50 25.06 25.19 3.9M
2023-11-14 25.20 25.34 24.92 25.02 3.2M
2023-11-13 25.17 25.41 24.88 25.14 2.9M
2023-11-10 25.01 25.19 24.78 25.03 2.5M
2023-11-09 25.14 25.47 25.00 25.08 3.2M
2023-11-08 24.98 25.25 24.81 25.08 2.8M
2023-11-07 25.08 25.30 24.61 25.10 4.2M
2023-11-06 24.60 25.27 24.54 25.08 5.1M
2023-11-03 23.91 24.59 23.91 24.36 3.9M
2023-11-02 24.68 24.78 23.97 24.03 3.5M
2023-11-01 24.65 24.99 24.50 24.68 3.4M
2023-10-31 24.80 24.89 24.31 24.55 4.4M
2023-10-30 24.30 24.56 23.70 24.40 4.8M
2023-10-27 23.03 24.15 22.68 24.11 4.0M
2023-10-26 22.92 23.01 22.41 22.99 2.6M
2023-10-25 23.18 23.50 23.01 23.03 2.3M
2023-10-24 22.82 23.19 22.54 23.13 3.1M
2023-10-23 23.33 23.38 22.51 22.62 2.4M
2023-10-20 23.32 23.99 23.32 23.47 3.5M
2023-10-19 23.44 23.88 23.33 23.49 2.1M
2023-10-18 23.79 23.88 23.45 23.56 2.1M
2023-10-17 23.98 24.44 23.85 23.93 2.9M
2023-10-16 24.73 24.87 23.83 23.98 3.3M
2023-10-13 25.03 25.11 24.41 24.76 3.9M
2023-10-12 25.24 25.53 24.82 25.28 4.3M
2023-10-11 24.78 25.49 24.70 25.14 4.1M
2023-10-10 25.32 25.54 24.55 24.66 4.5M
2023-10-09 26.01 26.14 25.20 25.28 3.0M
2023-09-28 26.17 26.38 26.02 26.15 2.4M
2023-09-27 25.77 26.49 25.70 26.02 3.3M
2023-09-26 26.00 26.05 25.70 25.77 1.4M
2023-09-25 26.10 26.16 25.63 25.93 1.9M
2023-09-22 25.46 26.16 25.41 26.12 2.0M
2023-09-21 25.68 25.88 25.42 25.60 1.8M
2023-09-20 25.94 26.16 25.61 25.69 1.6M
2023-09-19 26.26 26.40 25.75 26.09 2.0M
2023-09-18 25.99 26.69 25.72 26.39 2.8M
2023-09-15 26.44 26.48 25.58 26.16 3.1M
2023-09-14 26.76 26.86 26.23 26.35 1.6M
2023-09-13 26.96 26.97 26.45 26.73 2.7M
2023-09-12 27.17 27.35 26.78 26.81 3.4M
2023-09-11 27.17 27.30 26.71 26.89 4.4M
2023-09-08 26.90 27.40 26.88 27.01 1.9M
2023-09-07 27.75 28.11 27.15 27.20 3.6M
2023-09-06 27.54 27.65 26.98 27.49 3.2M
2023-09-05 27.53 27.75 27.29 27.37 3.8M
2023-09-04 27.45 27.55 26.90 27.52 3.2M
2023-09-01 27.40 27.55 26.86 27.33 2.5M
2023-08-31 27.73 28.00 26.89 27.40 5.4M
2023-08-30 26.61 27.50 26.50 27.30 4.8M
2023-08-29 24.97 26.96 24.86 26.72 4.8M
2023-08-28 27.00 27.00 24.91 24.97 3.4M
2023-08-25 25.33 25.55 24.82 24.96 2.2M
2023-08-24 24.87 25.82 24.87 25.51 3.9M
2023-08-23 25.99 26.09 24.69 24.69 3.2M
2023-08-22 26.08 26.38 25.48 25.97 2.2M
2023-08-21 26.60 26.95 26.02 26.03 2.2M
2023-08-18 26.82 27.49 26.71 26.73 2.0M
2023-08-17 26.49 27.02 26.30 26.88 2.1M
2023-08-16 26.99 27.20 26.56 26.59 2.0M
2023-08-15 27.35 27.40 26.66 27.08 2.9M
2023-08-14 28.40 28.42 26.26 27.27 5.3M
2023-08-11 29.22 29.32 28.46 28.50 2.0M
2023-08-10 29.29 29.52 29.15 29.23 1.2M
2023-08-09 29.19 29.50 29.05 29.23 1.6M
2023-08-08 29.80 30.01 29.11 29.27 2.9M
2023-08-07 29.96 30.14 29.69 30.02 2.6M
2023-08-04 29.94 30.32 29.66 29.95 2.3M
2023-08-03 29.66 29.85 29.50 29.73 1.6M
2023-08-02 30.38 30.50 29.63 29.72 2.8M
2023-08-01 30.28 30.77 30.17 30.28 2.4M
2023-07-31 29.32 30.65 29.31 30.38 5.1M
2023-07-28 29.00 29.48 28.81 29.26 2.2M
2023-07-27 30.01 30.35 29.10 29.20 3.5M
2023-07-26 30.11 30.44 29.96 30.02 2.0M
2023-07-25 30.35 30.88 30.03 30.23 3.7M
2023-07-24 30.35 30.35 29.49 30.04 4.8M
2023-07-21 30.45 30.73 29.82 30.56 3.2M
2023-07-20 30.13 31.25 30.13 30.52 4.6M
2023-07-19 30.35 31.32 30.22 30.63 5.8M
2023-07-18 30.20 30.62 29.77 30.35 3.6M
2023-07-17 30.02 30.13 29.58 30.04 3.3M
2023-07-14 31.18 31.20 29.38 30.25 9.1M
2023-07-13 31.04 31.57 30.88 31.21 3.3M
2023-07-12 30.94 31.38 30.41 30.81 4.7M
2023-07-11 30.31 30.84 30.01 30.79 2.9M
2023-07-10 30.50 31.18 30.20 30.34 4.1M
2023-07-07 31.19 31.48 30.40 30.45 3.5M
2023-07-06 31.30 31.79 30.83 31.49 4.0M
2023-07-05 31.73 31.95 31.15 31.38 6.6M
2023-07-04 30.46 32.51 30.46 31.56 12.8M
2023-07-03 30.66 31.46 30.34 30.45 5.1M
2023-06-30 30.37 31.03 29.70 30.47 5.6M
2023-06-29 29.88 30.65 29.59 30.15 5.8M
2023-06-28 30.00 30.10 29.28 29.80 7.8M
2023-06-27 32.71 32.71 29.18 29.82 16.0M
2023-06-26 32.61 33.50 32.18 32.46 3.6M
2023-06-21 33.26 33.78 32.78 32.78 3.2M
2023-06-20 33.28 33.82 32.95 33.40 3.6M
2023-06-19 32.90 33.80 32.69 33.13 4.5M
2023-06-16 32.02 33.48 31.75 32.95 5.7M
2023-06-15 29.92 32.16 29.81 32.02 5.1M
2023-06-14 30.05 30.25 29.86 29.98 1.7M
2023-06-13 30.16 30.52 29.77 30.24 2.6M
2023-06-12 29.45 30.74 29.45 30.31 3.3M
2023-06-09 28.65 29.77 28.53 29.70 4.9M
2023-06-08 29.48 29.95 28.66 28.75 3.0M
2023-06-07 29.89 29.89 28.40 29.00 3.9M
2023-06-06 30.86 30.89 30.05 30.05 2.3M
2023-06-05 31.42 31.53 30.39 30.80 3.4M
2023-06-02 30.36 31.38 30.29 31.10 3.6M
2023-06-01 29.79 30.83 29.64 30.33 4.1M
2023-05-31 29.64 30.13 29.29 29.61 5.8M
2023-05-30 29.58 29.93 29.00 29.57 3.5M
2023-05-29 30.44 30.53 29.56 29.73 2.7M
2023-05-26 30.71 31.06 30.21 30.54 2.6M
2023-05-25 30.18 30.86 29.71 30.49 3.6M
2023-05-24 30.34 30.59 29.76 30.18 2.5M
2023-05-23 30.54 30.99 30.31 30.43 2.6M
2023-05-22 30.99 31.34 30.32 30.50 3.3M
2023-05-19 30.50 31.04 30.22 30.79 3.8M
2023-05-18 33.33 33.33 30.08 30.74 9.6M
2023-05-17 33.79 33.99 32.90 33.47 3.1M
2023-05-16 33.76 34.43 33.36 33.57 3.8M
2023-05-15 33.36 34.05 32.90 33.61 4.6M
2023-05-12 34.04 34.64 32.71 32.76 4.1M
2023-05-11 33.93 34.66 33.36 34.19 4.9M
2023-05-10 33.22 34.86 32.66 33.84 6.7M
2023-05-09 34.61 34.61 33.09 33.22 4.6M
2023-05-08 34.65 35.21 34.18 34.47 4.2M
2023-05-05 35.36 35.36 34.29 34.42 4.2M
2023-05-04 35.51 36.43 34.70 35.10 6.9M
2023-04-28 36.73 37.21 35.36 35.53 10.0M
2023-04-27 33.06 37.21 33.06 35.84 16.0M
2023-04-26 28.64 31.50 28.47 31.01 6.2M
2023-04-25 30.18 30.53 28.16 28.36 4.3M
2023-04-24 30.73 30.96 30.11 30.41 2.3M
2023-04-21 32.05 32.49 30.72 30.72 3.1M
2023-04-20 32.31 32.69 31.57 31.79 3.2M
2023-04-19 32.93 33.45 32.21 32.50 3.4M
2023-04-18 33.04 34.16 32.84 33.15 3.8M
2023-04-17 32.57 33.13 32.44 33.07 3.3M
2023-04-14 31.54 33.86 31.49 32.93 6.5M
2023-04-13 32.00 32.21 31.39 31.44 2.8M
2023-04-12 32.30 32.69 31.60 32.21 3.8M
2023-04-11 33.77 33.81 32.26 32.40 5.9M
2023-04-10 31.29 33.93 31.24 33.86 8.3M
2023-04-07 31.33 31.78 31.14 31.29 2.7M
2023-04-06 30.71 31.53 30.43 31.41 3.2M
2023-04-04 32.18 32.28 30.40 30.86 5.8M
2023-04-03 32.14 32.91 32.01 32.33 4.2M
2023-03-31 32.51 33.07 31.87 32.00 3.3M
2023-03-30 32.41 32.86 32.14 32.50 2.4M
2023-03-29 32.78 33.39 32.40 32.69 2.9M
2023-03-28 33.43 33.85 32.29 32.49 2.8M
2023-03-27 33.38 33.68 32.97 33.14 2.8M
2023-03-24 32.86 34.01 32.62 33.38 3.6M
2023-03-23 32.76 33.01 32.40 32.86 3.1M
2023-03-22 33.34 33.79 32.73 32.79 2.6M
2023-03-21 32.24 33.13 31.96 33.11 3.9M
2023-03-20 31.95 32.75 31.21 32.09 3.0M
2023-03-17 32.01 32.48 31.66 32.29 3.5M
2023-03-16 33.31 33.65 31.79 31.89 4.9M
2023-03-15 34.76 34.98 33.59 33.59 3.3M
2023-03-14 35.80 36.16 33.95 34.46 4.3M
2023-03-13 36.48 36.75 35.23 35.87 4.3M
2023-03-10 36.82 37.34 36.11 37.19 4.8M
2023-03-09 37.22 37.59 36.71 37.11 3.4M
2023-03-08 38.58 38.72 36.86 37.71 5.0M
2023-03-07 36.86 39.20 36.81 38.51 7.7M
2023-03-06 35.42 36.99 34.55 36.56 4.5M
2023-03-03 35.94 36.07 35.04 35.11 2.6M
2023-03-02 35.78 36.71 35.60 35.94 2.8M
2023-03-01 35.58 36.05 35.09 35.82 4.1M
2023-02-28 35.67 36.26 35.43 35.89 3.8M
2023-02-27 36.23 36.43 35.14 35.67 4.2M
2023-02-24 36.61 36.66 35.79 36.43 2.2M
2023-02-23 37.11 37.58 36.44 36.44 2.3M
2023-02-22 37.25 38.18 36.86 37.43 3.4M
2023-02-21 37.09 37.64 36.84 37.12 2.5M
2023-02-20 36.64 37.36 36.24 37.36 3.0M
2023-02-17 39.01 39.69 36.79 36.96 8.1M
2023-02-16 41.19 41.43 39.11 39.37 5.2M
2023-02-15 42.59 42.86 41.09 41.55 4.8M
2023-02-14 41.50 42.41 40.29 41.60 4.9M
2023-02-13 39.11 40.93 38.94 40.46 5.3M
2023-02-10 39.19 41.33 38.57 39.09 3.4M
2023-02-09 38.94 39.91 38.51 39.71 3.6M
2023-02-08 38.83 40.04 38.82 39.20 4.1M
2023-02-07 37.88 39.28 37.88 39.17 4.6M
2023-02-06 38.70 38.74 36.80 38.11 7.0M
2023-02-03 39.21 39.21 38.11 38.81 5.0M
2023-02-02 40.00 40.79 38.64 39.24 8.7M
2023-02-01 37.52 40.34 37.29 40.22 9.4M
2023-01-31 35.60 36.39 35.20 35.99 5.5M
2023-01-30 35.84 37.83 35.68 35.79 7.7M
2023-01-20 34.03 34.51 33.59 33.86 2.9M
2023-01-19 33.35 34.25 33.25 34.24 2.8M
2023-01-18 33.61 34.21 33.51 33.59 2.5M
2023-01-17 33.69 33.83 33.10 33.66 2.1M
2023-01-16 32.71 33.71 32.56 33.42 2.0M
2023-01-13 32.76 33.50 32.48 32.93 2.5M
2023-01-12 32.39 33.51 32.21 32.67 3.4M
2023-01-11 33.34 33.36 32.29 32.29 3.2M
2023-01-10 33.64 33.69 33.09 33.34 2.3M
2023-01-09 33.27 33.96 33.04 33.65 2.9M
2023-01-06 32.64 33.76 32.36 33.27 4.4M
2023-01-05 32.18 33.05 32.07 32.51 2.9M
2023-01-04 32.53 32.58 31.86 32.31 2.5M
2023-01-03 31.23 32.71 31.13 32.52 2.8M