Zhejiang Huatong

002840
🏛️ china →
10.90
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
2021-12-31 16.05 17.58 15.80 17.28 18.5M
2021-12-30 15.98 16.35 15.73 16.05 10.7M
2021-12-29 15.31 16.64 15.31 15.90 17.5M
2021-12-28 15.50 16.98 15.31 15.70 29.5M
2021-12-27 14.24 15.57 14.13 15.57 18.5M
2021-12-24 14.15 14.55 14.02 14.15 6.2M
2021-12-23 14.44 14.68 13.99 14.08 7.9M
2021-12-22 13.50 14.53 13.37 14.34 11.8M
2021-12-21 12.72 13.65 12.72 13.52 10.1M
2021-12-20 12.81 12.91 12.64 12.72 4.3M
2021-12-17 12.73 13.06 12.71 12.81 5.6M
2021-12-16 13.04 13.04 12.70 12.80 6.2M
2021-12-15 13.09 13.24 12.93 13.02 5.7M
2021-12-14 13.25 13.30 12.90 13.05 8.3M
2021-12-13 13.59 13.68 13.16 13.29 11.2M
2021-12-10 13.09 13.85 13.09 13.54 12.1M
2021-12-09 13.68 13.68 13.04 13.09 15.2M
2021-12-08 12.94 13.68 12.93 13.28 16.1M
2021-12-07 12.46 13.23 12.39 13.12 24.6M
2021-12-06 11.74 12.76 11.60 12.53 28.0M
2021-12-03 11.27 11.71 10.98 11.60 6.9M
2021-12-02 11.13 11.33 11.12 11.19 3.1M
2021-12-01 11.26 11.34 11.15 11.24 3.3M
2021-11-30 11.09 11.36 11.07 11.25 5.7M
2021-11-29 10.80 11.18 10.45 11.03 6.0M
2021-11-26 10.80 10.96 10.65 10.86 3.0M
2021-11-25 11.07 11.12 10.81 10.89 4.0M
2021-11-24 11.15 11.27 11.01 11.03 4.4M
2021-11-23 10.89 11.30 10.81 11.13 7.2M
2021-11-22 10.99 11.07 10.78 10.85 4.3M
2021-11-19 11.11 11.11 10.71 10.86 4.6M
2021-11-18 11.11 11.34 10.91 10.96 7.8M
2021-11-17 10.89 11.17 10.67 11.13 8.8M
2021-11-16 10.95 11.15 10.76 10.88 8.7M
2021-11-15 10.51 11.26 10.45 10.86 9.6M
2021-11-12 10.35 10.43 10.21 10.31 3.8M
2021-11-11 10.03 10.54 10.00 10.35 6.5M
2021-11-10 10.22 10.33 9.93 10.03 6.3M
2021-11-09 10.13 10.25 9.97 10.20 5.9M
2021-11-08 10.22 10.56 10.09 10.13 5.6M
2021-11-05 10.71 10.79 10.22 10.36 7.4M
2021-11-04 10.41 10.85 10.32 10.72 7.6M
2021-11-03 10.34 10.61 10.18 10.51 6.5M
2021-11-02 10.42 10.55 10.11 10.28 7.2M
2021-11-01 10.27 10.80 10.16 10.42 5.4M
2021-10-29 10.24 10.44 10.20 10.32 4.1M
2021-10-28 10.35 10.50 10.21 10.26 3.7M
2021-10-27 10.68 10.70 10.39 10.48 5.7M
2021-10-26 10.52 10.86 10.52 10.73 7.0M
2021-10-25 10.52 10.81 10.38 10.76 10.6M
2021-10-22 10.59 10.88 10.35 10.50 10.6M
2021-10-21 10.73 10.93 10.60 10.76 6.8M
2021-10-20 11.26 11.37 10.60 10.77 10.6M
2021-10-19 10.77 11.21 10.62 11.05 11.6M
2021-10-18 10.95 10.95 10.29 10.77 12.3M
2021-10-15 11.04 11.38 10.79 10.97 9.0M
2021-10-14 11.10 11.20 10.60 11.03 11.8M
2021-10-13 11.53 11.55 11.16 11.24 7.8M
2021-10-12 11.72 11.74 11.16 11.45 9.3M
2021-10-11 11.86 11.99 10.76 11.66 16.5M
2021-10-08 11.37 12.06 11.37 11.95 16.1M
2021-09-30 10.61 11.50 10.45 11.24 16.0M
2021-09-29 10.53 10.88 10.28 10.54 10.7M
2021-09-28 10.50 11.00 10.40 10.68 11.7M
2021-09-27 10.24 11.26 10.11 11.20 20.6M
2021-09-24 10.36 10.43 10.00 10.24 6.1M
2021-09-23 10.60 10.66 10.20 10.38 8.8M
2021-09-22 10.28 10.60 9.91 10.60 13.7M
2021-09-17 10.42 10.90 10.06 10.42 18.3M
2021-09-16 9.30 10.31 9.25 10.31 16.2M
2021-09-15 9.16 9.47 9.07 9.37 7.6M
2021-09-14 9.93 9.93 9.20 9.30 13.8M
2021-09-13 8.59 9.15 8.50 9.03 9.1M
2021-09-10 8.60 8.70 8.45 8.59 3.6M
2021-09-09 8.58 8.64 8.56 8.60 2.9M
2021-09-08 8.51 8.61 8.48 8.57 2.9M
2021-09-07 8.52 8.54 8.44 8.50 2.9M
2021-09-06 8.42 8.48 8.37 8.47 3.1M
2021-09-03 8.37 8.44 8.32 8.43 3.3M
2021-09-02 8.38 8.39 8.32 8.37 2.3M
2021-09-01 8.42 8.43 8.30 8.38 3.4M
2021-08-31 8.35 8.44 8.30 8.38 3.2M
2021-08-30 8.51 8.55 8.26 8.34 4.7M
2021-08-27 9.05 9.20 8.40 8.51 10.8M
2021-08-26 9.18 9.26 9.12 9.16 3.6M
2021-08-25 9.18 9.22 9.09 9.13 2.9M
2021-08-24 8.97 9.18 8.97 9.15 2.7M
2021-08-23 8.96 9.09 8.92 9.00 2.1M
2021-08-20 8.95 9.08 8.82 8.98 2.8M
2021-08-19 9.10 9.16 8.99 9.04 2.1M
2021-08-18 8.90 9.19 8.90 9.13 2.9M
2021-08-17 9.10 9.30 8.92 8.97 4.2M
2021-08-16 9.05 9.16 8.99 9.14 3.8M
2021-08-13 8.92 9.07 8.92 9.05 2.7M
2021-08-12 9.08 9.17 8.85 8.92 3.5M
2021-08-11 8.92 9.15 8.83 9.06 4.1M
2021-08-10 8.84 8.97 8.74 8.94 3.7M
2021-08-09 8.78 9.00 8.72 8.90 4.8M
2021-08-06 8.66 8.77 8.59 8.72 2.0M
2021-08-05 8.72 8.80 8.62 8.66 2.1M
2021-08-04 8.81 8.86 8.63 8.74 2.7M
2021-08-03 8.55 8.81 8.53 8.80 4.1M
2021-08-02 8.30 8.65 8.22 8.54 3.1M
2021-07-30 8.36 8.41 8.28 8.38 1.8M
2021-07-29 8.40 8.45 8.28 8.28 1.8M
2021-07-28 8.35 8.42 8.12 8.32 3.5M
2021-07-27 8.64 8.69 8.25 8.27 3.5M
2021-07-26 8.85 8.85 8.60 8.64 2.7M
2021-07-23 9.05 9.05 8.75 8.83 3.1M
2021-07-22 9.15 9.19 8.98 9.02 2.4M
2021-07-21 9.09 9.24 9.06 9.14 3.7M
2021-07-20 8.77 9.11 8.77 9.09 4.1M
2021-07-19 8.75 8.84 8.70 8.84 1.9M
2021-07-16 8.95 8.95 8.78 8.82 2.7M
2021-07-15 9.04 9.08 8.92 9.02 4.0M
2021-07-14 8.88 9.14 8.85 9.04 5.5M
2021-07-13 8.85 8.94 8.72 8.91 2.1M
2021-07-12 8.79 8.91 8.73 8.79 3.2M
2021-07-09 8.70 8.75 8.62 8.72 2.3M
2021-07-08 8.85 8.90 8.72 8.75 2.7M
2021-07-07 8.84 9.03 8.82 8.90 2.6M
2021-07-06 8.90 8.92 8.76 8.89 3.5M
2021-07-05 8.96 9.02 8.77 8.88 2.7M
2021-07-02 8.96 9.03 8.90 8.96 2.1M
2021-07-01 9.01 9.08 8.97 8.98 2.0M
2021-06-30 8.98 9.12 8.92 9.01 3.4M
2021-06-29 9.17 9.17 8.98 9.00 3.4M
2021-06-28 9.06 9.36 9.01 9.18 7.1M
2021-06-25 8.95 9.05 8.91 8.96 1.9M
2021-06-24 9.10 9.13 8.90 8.96 3.1M
2021-06-23 9.36 9.36 9.04 9.10 5.1M
2021-06-22 9.02 9.44 9.01 9.38 6.5M
2021-06-21 9.18 9.25 8.86 9.02 4.8M
2021-06-18 9.07 9.21 9.04 9.18 2.2M
2021-06-17 9.25 9.37 8.99 9.06 3.4M
2021-06-16 9.33 9.48 9.11 9.28 3.6M
2021-06-15 9.52 9.68 9.31 9.36 3.0M
2021-06-11 9.67 9.76 9.55 9.61 2.3M
2021-06-10 9.90 9.91 9.63 9.65 3.3M
2021-06-09 10.00 10.10 9.86 9.86 2.5M
2021-06-08 9.97 10.07 9.89 10.07 3.3M
2021-06-07 10.00 10.05 9.84 9.96 2.4M
2021-06-04 9.88 10.00 9.86 9.90 2.1M
2021-06-03 9.90 10.05 9.85 9.88 3.5M
2021-06-02 9.83 9.89 9.72 9.78 2.5M
2021-06-01 9.71 9.92 9.70 9.79 2.9M
2021-05-31 9.90 9.95 9.74 9.78 1.9M
2021-05-28 10.00 10.04 9.88 9.91 2.9M
2021-05-27 10.09 10.09 9.95 9.99 2.5M
2021-05-26 9.92 10.06 9.87 9.98 2.6M
2021-05-25 9.66 9.96 9.63 9.86 3.1M
2021-05-24 10.05 10.05 9.60 9.70 4.5M
2021-05-21 9.88 10.20 9.83 10.05 2.2M
2021-05-20 10.10 10.12 9.80 9.96 2.7M
2021-05-19 10.59 10.59 10.02 10.10 4.6M
2021-05-18 10.50 10.73 10.45 10.60 1.5M
2021-05-17 10.89 10.90 10.50 10.57 3.0M
2021-05-14 10.87 11.04 10.79 10.89 2.1M
2021-05-13 10.76 11.01 10.71 10.87 2.6M
2021-05-12 10.90 11.13 10.71 10.84 3.8M
2021-05-11 10.60 11.20 10.51 10.92 6.4M
2021-05-10 10.61 10.75 10.23 10.72 11.2M
2021-05-07 10.91 11.36 10.60 10.97 13.9M
2021-05-06 10.41 10.45 10.18 10.33 2.3M
2021-04-30 10.40 10.56 10.28 10.48 2.7M
2021-04-29 10.58 10.63 10.40 10.42 1.6M
2021-04-28 10.60 10.73 10.53 10.70 1.7M
2021-04-27 10.48 10.83 10.12 10.70 3.9M
2021-04-26 10.69 10.70 10.28 10.51 3.7M
2021-04-23 10.36 10.50 10.11 10.43 1.7M
2021-04-22 10.71 10.77 10.46 10.54 1.2M
2021-04-21 10.52 10.58 10.34 10.51 1.5M
2021-04-20 10.39 10.77 10.22 10.50 3.4M
2021-04-19 10.44 10.55 10.22 10.32 2.7M
2021-04-16 10.29 10.45 10.19 10.21 2.1M
2021-04-15 10.21 10.36 10.14 10.29 1.4M
2021-04-14 10.22 10.42 9.98 10.26 2.0M
2021-04-13 10.58 10.68 10.09 10.13 3.4M
2021-04-12 10.70 10.86 10.46 10.58 2.9M
2021-04-09 11.44 11.47 10.57 10.67 4.3M
2021-04-08 11.25 11.56 10.88 11.00 3.9M
2021-04-07 11.27 11.33 10.95 11.17 2.5M
2021-04-06 10.91 11.42 10.87 11.24 2.5M
2021-04-02 11.11 11.22 10.86 11.00 3.2M
2021-04-01 11.25 11.42 11.11 11.13 2.1M
2021-03-31 11.35 11.50 11.16 11.32 2.1M
2021-03-30 11.47 11.58 11.23 11.35 3.0M
2021-03-29 11.50 11.69 11.30 11.47 3.2M
2021-03-26 11.52 11.63 11.33 11.58 3.4M
2021-03-25 11.11 11.69 11.11 11.60 5.1M
2021-03-24 11.49 11.49 11.10 11.36 4.7M
2021-03-23 10.88 11.56 10.75 11.22 10.2M
2021-03-22 10.16 10.88 9.97 10.86 7.8M
2021-03-19 10.27 10.27 9.91 9.98 1.8M
2021-03-18 10.11 10.32 10.05 10.08 2.5M
2021-03-17 10.23 10.28 10.11 10.24 1.4M
2021-03-16 9.78 10.30 9.78 10.24 4.1M
2021-03-15 10.01 10.02 9.78 9.83 1.6M
2021-03-12 10.06 10.10 9.81 10.03 2.6M
2021-03-11 10.10 10.14 9.86 10.06 3.9M
2021-03-10 9.57 10.39 9.45 10.14 6.2M
2021-03-09 9.52 9.95 9.29 9.68 3.0M
2021-03-08 9.57 9.68 9.41 9.51 1.6M
2021-03-05 9.61 9.67 9.50 9.56 0.9M
2021-03-04 9.77 9.88 9.50 9.61 1.5M
2021-03-03 9.73 9.93 9.73 9.84 1.6M
2021-03-02 9.78 10.06 9.70 9.84 2.7M
2021-03-01 9.46 9.84 9.41 9.78 3.0M
2021-02-26 9.45 9.48 9.26 9.45 1.8M
2021-02-25 9.60 9.65 9.37 9.45 1.9M
2021-02-24 9.40 9.58 9.32 9.56 2.5M
2021-02-23 9.59 9.59 9.33 9.40 2.7M
2021-02-22 9.75 9.85 9.50 9.51 4.8M
2021-02-19 9.10 9.75 9.03 9.61 4.8M
2021-02-18 8.85 9.16 8.85 9.10 2.7M
2021-02-10 8.55 8.85 8.48 8.79 2.4M
2021-02-09 8.51 8.64 8.30 8.56 2.8M
2021-02-08 8.69 8.79 8.50 8.51 2.3M
2021-02-05 8.68 8.79 8.53 8.69 1.7M
2021-02-04 8.88 8.93 8.67 8.69 2.2M
2021-02-03 8.85 9.06 8.61 8.97 2.6M
2021-02-02 8.83 8.86 8.69 8.79 1.2M
2021-02-01 8.83 8.86 8.64 8.75 2.2M
2021-01-29 9.05 9.05 8.82 8.89 2.2M
2021-01-28 8.90 9.13 8.90 8.99 1.8M
2021-01-27 9.48 9.48 9.02 9.08 3.8M
2021-01-26 9.01 9.49 9.00 9.41 4.9M
2021-01-25 9.14 9.19 8.86 8.98 3.2M
2021-01-22 9.27 9.32 9.09 9.13 2.3M
2021-01-21 9.17 9.34 9.14 9.26 2.4M
2021-01-20 9.39 9.42 9.18 9.22 2.8M
2021-01-19 9.42 9.48 9.31 9.39 5.8M
2021-01-18 9.34 9.55 9.28 9.43 3.3M
2021-01-15 9.24 9.36 9.13 9.32 3.2M
2021-01-14 9.13 9.24 9.03 9.16 2.5M
2021-01-13 9.37 9.43 8.98 9.13 3.7M
2021-01-12 9.34 9.58 9.23 9.34 3.7M
2021-01-11 9.61 9.70 9.08 9.29 7.6M
2021-01-08 10.02 10.11 9.75 9.79 4.8M
2021-01-07 10.30 10.38 10.00 10.02 6.4M
2021-01-06 10.84 10.95 10.48 10.51 5.0M
2021-01-05 10.88 11.16 10.75 10.90 6.4M
2021-01-04 10.47 11.00 10.38 10.88 6.3M