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
2022-12-30 16.57 16.89 16.35 16.89 11.5M
2022-12-29 16.98 16.99 16.50 16.59 11.3M
2022-12-28 17.47 17.47 17.00 17.07 12.2M
2022-12-27 17.13 17.79 17.01 17.53 17.2M
2022-12-26 17.33 17.56 16.96 17.25 13.8M
2022-12-23 17.44 17.69 16.95 17.07 14.5M
2022-12-22 17.40 17.90 17.39 17.45 23.9M
2022-12-21 16.41 17.78 16.35 17.37 29.8M
2022-12-20 17.19 17.19 16.28 16.64 18.1M
2022-12-19 17.00 17.58 16.39 17.08 23.3M
2022-12-16 17.63 17.63 16.73 16.89 23.4M
2022-12-15 17.34 18.17 16.81 17.62 32.9M
2022-12-14 17.78 17.97 17.00 17.34 42.4M
2022-12-13 15.97 17.46 15.80 17.46 37.9M
2022-12-12 15.80 16.06 15.66 15.87 13.6M
2022-12-09 16.13 16.29 15.55 16.25 19.9M
2022-12-08 17.02 17.27 16.37 16.37 20.2M
2022-12-07 16.83 17.72 16.83 17.27 22.0M
2022-12-06 16.88 17.29 16.76 16.95 13.0M
2022-12-05 17.49 17.55 16.80 17.10 19.1M
2022-12-02 16.67 17.64 16.64 17.23 23.2M
2022-12-01 16.60 16.98 16.55 16.75 12.9M
2022-11-30 16.70 17.35 16.38 16.42 15.2M
2022-11-29 16.36 16.77 16.30 16.68 9.1M
2022-11-28 16.43 16.56 16.05 16.36 8.7M
2022-11-25 16.68 16.87 16.38 16.72 7.1M
2022-11-24 16.30 17.06 16.30 16.69 10.4M
2022-11-23 16.60 16.67 16.10 16.45 10.9M
2022-11-22 16.88 17.56 16.53 16.67 16.8M
2022-11-21 16.72 17.28 16.60 16.96 15.7M
2022-11-18 17.20 17.42 16.69 17.05 25.5M
2022-11-17 15.50 17.18 15.44 17.18 31.9M
2022-11-16 15.79 15.97 15.51 15.62 9.6M
2022-11-15 15.94 15.94 15.52 15.80 10.8M
2022-11-14 15.85 16.18 15.61 15.80 11.1M
2022-11-11 16.30 16.38 15.65 15.85 13.7M
2022-11-10 15.75 16.03 15.62 15.96 8.7M
2022-11-09 15.86 16.03 15.73 15.92 7.7M
2022-11-08 16.31 16.67 15.81 15.98 13.9M
2022-11-07 16.26 16.80 16.16 16.31 14.1M
2022-11-04 15.77 16.70 15.61 16.37 18.5M
2022-11-03 15.53 15.81 15.40 15.75 10.2M
2022-11-02 15.56 15.84 15.39 15.60 13.5M
2022-11-01 15.15 15.78 15.15 15.70 15.2M
2022-10-31 15.51 15.82 15.09 15.22 17.2M
2022-10-28 15.51 15.86 15.34 15.60 16.6M
2022-10-27 15.40 16.05 15.29 15.79 27.3M
2022-10-26 16.08 16.29 15.24 15.52 34.8M
2022-10-25 17.01 17.05 15.81 16.10 36.3M
2022-10-24 19.33 19.37 17.57 17.57 17.5M
2022-10-21 19.92 20.35 19.46 19.52 11.6M
2022-10-20 20.78 21.04 19.84 20.04 13.5M
2022-10-19 21.95 22.60 20.74 20.90 12.4M
2022-10-18 22.31 23.37 22.13 22.20 11.4M
2022-10-17 22.70 22.70 21.70 22.36 10.2M
2022-10-14 24.25 24.55 22.60 22.99 14.6M
2022-10-13 23.55 24.57 23.20 24.19 10.3M
2022-10-12 22.40 23.75 22.11 23.70 13.9M
2022-10-11 20.81 22.62 20.81 22.37 14.7M
2022-10-10 20.40 21.45 20.00 21.45 13.9M
2022-09-30 19.20 19.75 19.08 19.50 3.4M
2022-09-29 19.31 19.79 19.05 19.21 3.5M
2022-09-28 19.77 19.80 19.11 19.11 3.6M
2022-09-27 19.36 19.81 19.07 19.69 4.6M
2022-09-26 19.40 19.72 18.97 19.00 4.3M
2022-09-23 20.25 20.25 19.00 19.53 7.9M
2022-09-22 20.27 20.80 20.10 20.28 3.5M
2022-09-21 21.47 21.48 20.46 20.55 5.2M
2022-09-20 20.79 21.76 20.62 21.52 6.2M
2022-09-19 19.96 20.93 19.80 20.79 6.5M
2022-09-16 20.10 20.29 19.78 19.96 5.4M
2022-09-15 20.70 20.94 19.79 19.93 5.5M
2022-09-14 20.80 21.13 20.35 20.58 5.0M
2022-09-13 20.66 21.46 19.81 21.17 9.5M
2022-09-09 20.60 20.80 19.95 20.45 6.0M
2022-09-08 21.55 22.10 20.29 20.58 11.3M
2022-09-07 22.34 22.34 21.34 21.65 6.2M
2022-09-06 21.89 22.25 21.44 22.11 4.2M
2022-09-05 22.22 22.51 21.28 21.93 6.1M
2022-09-02 22.48 22.80 21.80 22.21 4.1M
2022-09-01 22.62 22.97 22.10 22.49 4.4M
2022-08-31 23.83 24.14 22.40 22.48 8.0M
2022-08-30 23.39 23.93 23.10 23.83 6.0M
2022-08-29 23.80 24.63 23.00 23.79 7.8M
2022-08-26 24.20 24.39 23.00 23.80 7.9M
2022-08-25 23.58 24.49 23.21 24.32 11.3M
2022-08-24 23.24 23.98 23.00 23.20 9.0M
2022-08-23 22.58 23.55 22.30 23.07 7.1M
2022-08-22 23.21 23.90 22.03 22.72 13.8M
2022-08-19 22.17 23.98 21.90 23.22 13.0M
2022-08-18 22.89 23.10 21.82 22.25 6.9M
2022-08-17 21.95 23.10 21.81 22.90 12.2M
2022-08-16 20.23 22.02 19.89 22.00 15.7M
2022-08-15 20.10 20.54 19.68 20.02 5.8M
2022-08-12 19.83 20.36 19.83 20.09 3.1M
2022-08-11 20.50 20.56 20.01 20.13 3.8M
2022-08-10 20.61 20.75 19.80 20.41 5.1M
2022-08-09 21.34 21.45 20.00 20.30 9.7M
2022-08-08 21.07 21.98 20.76 21.34 5.9M
2022-08-05 20.96 21.19 20.14 21.18 6.1M
2022-08-04 21.50 21.56 20.36 20.58 7.2M
2022-08-03 22.40 22.84 21.01 21.12 7.0M
2022-08-02 22.96 23.30 22.28 22.42 7.2M
2022-08-01 22.50 23.35 22.08 22.96 9.3M
2022-07-29 21.59 22.88 21.50 22.57 11.5M
2022-07-28 22.08 22.79 21.51 21.59 9.3M
2022-07-27 21.80 21.90 21.12 21.88 5.8M
2022-07-26 21.21 22.28 20.83 21.80 6.8M
2022-07-25 21.60 21.67 20.68 21.06 6.8M
2022-07-22 21.83 22.05 21.40 21.60 6.4M
2022-07-21 22.18 22.73 21.40 21.83 8.2M
2022-07-20 22.98 23.36 21.75 22.18 9.4M
2022-07-19 22.34 23.09 21.85 22.96 9.1M
2022-07-18 22.18 22.52 21.46 22.34 7.6M
2022-07-15 22.90 23.28 22.19 22.36 8.2M
2022-07-14 22.10 23.00 21.83 22.85 8.5M
2022-07-13 21.85 22.94 21.80 22.39 11.1M
2022-07-12 22.87 23.33 21.33 21.95 16.4M
2022-07-11 21.06 22.88 21.06 22.65 16.5M
2022-07-08 20.75 21.39 20.20 20.80 7.8M
2022-07-07 20.15 21.34 19.93 20.62 12.3M
2022-07-06 19.78 20.49 19.35 20.05 11.8M
2022-07-05 20.25 20.40 18.19 19.73 17.6M
2022-07-04 18.60 20.21 18.50 20.21 22.0M
2022-07-01 18.07 18.88 17.52 18.37 10.9M
2022-06-30 17.50 17.90 17.15 17.65 7.8M
2022-06-29 18.13 18.52 17.30 17.44 12.5M
2022-06-28 18.85 19.76 18.30 18.54 11.7M
2022-06-27 19.14 19.45 18.84 19.17 6.5M
2022-06-24 18.85 19.20 18.59 18.95 8.2M
2022-06-23 18.86 19.25 18.22 18.80 11.7M
2022-06-22 18.60 19.66 18.16 19.29 12.9M
2022-06-21 18.70 19.59 18.09 18.50 12.1M
2022-06-20 17.60 18.98 17.60 18.65 13.4M
2022-06-17 17.43 18.17 17.43 17.91 11.2M
2022-06-16 16.54 18.01 16.30 17.66 16.7M
2022-06-15 16.62 17.54 16.31 16.66 15.0M
2022-06-14 15.18 16.97 15.05 16.66 17.7M
2022-06-13 14.67 15.79 14.44 15.43 10.5M
2022-06-10 14.83 15.00 14.21 14.43 10.1M
2022-06-09 13.78 14.73 13.44 14.73 12.9M
2022-06-08 13.40 13.45 13.10 13.39 5.0M
2022-06-07 13.20 13.65 13.10 13.40 5.3M
2022-06-06 13.26 13.32 12.90 13.20 5.1M
2022-06-02 13.43 13.43 12.94 13.21 2.4M
2022-06-01 13.33 13.53 13.16 13.43 2.3M
2022-05-31 13.45 13.56 13.20 13.44 2.4M
2022-05-30 13.36 13.58 13.15 13.29 2.0M
2022-05-27 13.55 13.76 13.14 13.36 2.4M
2022-05-26 13.69 13.89 13.26 13.56 2.8M
2022-05-25 13.43 13.85 13.19 13.70 3.8M
2022-05-24 14.73 14.80 13.35 13.45 9.5M
2022-05-23 14.58 14.79 14.27 14.74 3.8M
2022-05-20 15.45 15.45 14.46 14.58 6.3M
2022-05-19 15.45 15.50 14.86 15.16 2.9M
2022-05-18 15.69 15.85 15.59 15.65 1.3M
2022-05-17 15.90 16.00 15.62 15.70 1.4M
2022-05-16 16.10 16.17 15.79 15.89 1.7M
2022-05-13 16.08 16.40 15.75 15.78 2.0M
2022-05-12 15.74 16.28 15.64 15.99 2.2M
2022-05-11 15.68 16.49 15.46 15.91 4.7M
2022-05-10 15.88 16.07 15.46 15.61 2.9M
2022-05-09 15.46 15.92 14.95 15.90 3.0M
2022-05-06 15.12 15.66 14.58 15.39 2.8M
2022-05-05 15.99 16.25 15.10 15.56 7.5M
2022-04-29 16.29 16.29 15.58 15.90 4.1M
2022-04-28 15.98 16.28 15.35 15.91 5.4M
2022-04-27 14.63 15.89 14.04 15.80 4.7M
2022-04-26 15.72 15.72 14.55 14.70 5.8M
2022-04-25 16.18 16.30 15.20 15.40 6.4M
2022-04-22 16.30 16.50 15.71 16.29 4.4M
2022-04-21 17.29 17.29 16.04 16.25 5.4M
2022-04-20 17.65 17.78 17.05 17.33 6.6M
2022-04-19 16.78 18.18 16.58 17.65 13.4M
2022-04-18 15.65 16.80 15.50 16.78 5.9M
2022-04-15 16.27 16.44 15.41 15.63 6.3M
2022-04-14 16.46 16.86 16.17 16.45 3.7M
2022-04-13 17.30 17.30 16.07 16.45 4.4M
2022-04-12 17.10 17.22 16.60 17.18 2.3M
2022-04-11 17.17 17.85 17.05 17.10 3.4M
2022-04-08 17.23 17.54 16.70 17.40 4.6M
2022-04-07 17.75 18.00 17.24 17.30 4.4M
2022-04-06 18.04 18.25 17.75 18.00 3.3M
2022-04-01 17.76 18.42 17.65 18.02 6.1M
2022-03-31 17.39 17.85 17.17 17.80 6.1M
2022-03-30 17.64 17.76 17.21 17.50 4.9M
2022-03-29 17.05 18.36 16.93 17.64 8.6M
2022-03-28 16.93 17.20 16.70 17.18 5.5M
2022-03-25 17.00 17.56 16.86 17.20 5.1M
2022-03-24 17.62 17.68 17.01 17.11 3.6M
2022-03-23 17.70 17.88 17.31 17.58 4.4M
2022-03-22 16.97 17.99 16.76 17.72 8.4M
2022-03-21 16.56 17.51 16.51 17.08 6.5M
2022-03-18 15.49 16.99 15.37 16.57 5.7M
2022-03-17 15.71 15.98 15.49 15.76 4.3M
2022-03-16 15.87 15.95 14.77 15.68 6.2M
2022-03-15 16.30 16.57 15.64 15.70 6.3M
2022-03-14 16.96 17.14 16.40 16.51 4.7M
2022-03-11 16.28 17.14 16.22 16.98 5.5M
2022-03-10 16.61 17.24 16.51 16.60 5.6M
2022-03-09 16.61 17.14 15.90 16.51 8.3M
2022-03-08 17.37 17.59 16.45 16.50 11.6M
2022-03-07 17.39 18.03 16.92 17.36 10.2M
2022-03-04 16.52 17.55 16.34 17.35 9.0M
2022-03-03 16.70 17.00 16.50 16.58 4.4M
2022-03-02 16.43 16.73 16.20 16.67 6.5M
2022-03-01 16.86 17.00 15.84 16.43 11.8M
2022-02-28 14.69 16.21 14.38 16.13 11.8M
2022-02-25 14.72 15.04 14.62 14.93 3.4M
2022-02-24 15.12 15.15 14.41 14.57 5.4M
2022-02-23 14.98 15.48 14.92 15.02 5.5M
2022-02-22 14.90 15.62 14.68 14.99 13.7M
2022-02-21 14.42 15.09 14.42 14.78 7.1M
2022-02-18 14.34 14.60 14.14 14.42 4.9M
2022-02-17 14.30 14.70 14.26 14.34 4.9M
2022-02-16 14.95 14.95 14.35 14.44 7.7M
2022-02-15 15.05 15.10 14.61 14.90 4.6M
2022-02-14 14.67 15.32 14.41 14.88 9.3M
2022-02-11 15.56 15.60 14.56 14.71 9.5M
2022-02-10 15.63 16.24 15.44 15.47 17.0M
2022-02-09 15.20 16.20 14.73 15.63 10.8M
2022-02-08 15.62 15.86 14.77 15.03 8.9M
2022-02-07 16.28 16.50 15.32 15.49 9.5M
2022-01-28 16.24 16.43 15.63 16.20 6.0M
2022-01-27 16.71 17.33 16.08 16.18 10.9M
2022-01-26 17.92 18.16 16.18 16.60 19.4M
2022-01-25 18.63 18.83 17.88 17.98 10.1M
2022-01-24 18.09 18.93 18.00 18.46 11.9M
2022-01-21 18.05 18.43 17.87 17.99 7.1M
2022-01-20 17.99 18.99 17.86 18.20 13.5M
2022-01-19 18.43 18.60 17.90 17.99 7.7M
2022-01-18 18.28 18.85 17.57 18.44 12.0M
2022-01-17 18.00 18.60 17.83 18.29 9.1M
2022-01-14 17.85 18.27 17.33 17.91 12.8M
2022-01-13 18.88 18.90 17.78 17.86 13.5M
2022-01-12 17.77 19.10 17.27 18.84 17.5M
2022-01-11 18.18 18.18 17.23 17.47 17.4M
2022-01-10 17.00 18.92 17.00 17.77 24.5M
2022-01-07 19.78 20.15 17.81 18.07 22.0M
2022-01-06 17.96 20.02 17.96 19.78 19.8M
2022-01-05 19.58 19.74 18.01 18.20 24.7M
2022-01-04 17.28 19.01 16.93 19.01 20.7M