Zhejiang Huatong

002840
🏛️ china →
10.81
Last Update: 2025-09-30
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 20.44 21.32 19.88 20.79 9.0M
2023-12-28 20.66 21.19 20.40 20.54 6.6M
2023-12-27 19.89 21.20 19.88 21.02 14.3M
2023-12-26 19.94 20.10 19.73 19.88 6.3M
2023-12-25 19.99 20.20 19.60 19.82 5.6M
2023-12-22 20.12 20.50 19.80 20.01 7.1M
2023-12-21 19.80 20.06 19.35 19.98 6.9M
2023-12-20 20.10 20.30 19.77 19.90 6.0M
2023-12-19 19.95 20.56 19.76 20.20 6.6M
2023-12-18 20.18 20.77 20.03 20.13 6.7M
2023-12-15 19.93 20.37 19.60 19.92 5.8M
2023-12-14 19.75 20.45 19.41 19.95 7.3M
2023-12-13 20.43 20.43 19.71 19.75 5.8M
2023-12-12 20.48 20.69 20.07 20.38 5.7M
2023-12-11 20.30 20.85 19.78 20.70 9.6M
2023-12-08 20.70 20.90 20.16 20.40 9.1M
2023-12-07 20.10 21.58 20.10 20.85 13.2M
2023-12-06 19.33 20.75 19.12 20.40 14.2M
2023-12-05 19.40 20.22 19.20 19.34 10.9M
2023-12-04 18.60 19.99 18.40 19.43 10.0M
2023-12-01 18.90 19.15 18.37 18.69 6.6M
2023-11-30 18.44 18.94 18.38 18.83 4.7M
2023-11-29 18.48 18.65 18.22 18.47 6.8M
2023-11-28 18.98 19.11 18.47 18.61 7.0M
2023-11-27 18.86 19.45 18.39 18.95 11.8M
2023-11-24 18.19 19.30 18.01 18.55 9.1M
2023-11-23 18.06 18.26 17.66 18.19 6.1M
2023-11-22 17.40 18.20 17.40 17.84 8.6M
2023-11-21 17.38 17.78 17.20 17.48 9.2M
2023-11-20 16.55 17.48 16.50 17.28 9.3M
2023-11-17 16.60 16.85 16.54 16.60 3.8M
2023-11-16 16.60 16.89 16.58 16.63 3.4M
2023-11-15 16.79 16.90 16.46 16.75 4.8M
2023-11-14 16.36 16.85 16.17 16.80 6.4M
2023-11-13 16.39 16.59 16.04 16.36 6.5M
2023-11-10 16.18 16.54 16.08 16.30 5.6M
2023-11-09 16.49 16.68 16.03 16.24 7.7M
2023-11-08 16.75 16.83 16.29 16.53 4.7M
2023-11-07 16.34 16.97 16.12 16.64 5.8M
2023-11-06 16.30 16.60 16.11 16.43 6.2M
2023-11-03 16.08 16.79 16.00 16.55 9.7M
2023-11-02 16.42 16.85 16.06 16.20 6.8M
2023-11-01 16.61 16.80 16.36 16.50 8.8M
2023-10-31 17.19 17.48 16.70 16.78 7.8M
2023-10-30 16.50 17.45 16.46 17.38 13.3M
2023-10-27 16.00 16.94 15.99 16.61 8.3M
2023-10-26 15.90 16.22 15.65 16.06 6.8M
2023-10-25 15.30 15.97 15.12 15.79 7.5M
2023-10-24 14.79 15.65 14.52 15.40 8.3M
2023-10-23 14.31 15.40 14.23 14.72 8.3M
2023-10-20 14.10 14.34 14.02 14.23 2.4M
2023-10-19 14.16 14.58 14.02 14.10 4.6M
2023-10-18 14.48 14.67 14.19 14.19 2.7M
2023-10-17 14.44 14.53 14.30 14.49 2.5M
2023-10-16 14.64 14.83 14.39 14.44 3.3M
2023-10-13 15.00 15.00 14.54 14.64 4.6M
2023-10-12 14.73 15.12 14.61 15.07 4.3M
2023-10-11 14.64 14.76 14.49 14.73 2.9M
2023-10-10 14.51 14.92 14.45 14.67 4.9M
2023-10-09 14.40 14.70 13.82 14.56 5.4M
2023-09-28 14.25 14.47 14.13 14.42 4.6M
2023-09-27 14.42 14.66 14.24 14.26 4.2M
2023-09-26 14.26 14.47 14.21 14.35 3.0M
2023-09-25 14.54 14.77 14.32 14.40 3.6M
2023-09-22 14.32 14.60 14.18 14.58 3.0M
2023-09-21 14.60 14.71 14.30 14.40 3.7M
2023-09-20 14.33 14.90 14.33 14.72 5.6M
2023-09-19 14.26 14.69 14.23 14.46 4.7M
2023-09-18 14.15 14.34 14.00 14.30 3.2M
2023-09-15 14.31 14.51 14.08 14.15 6.5M
2023-09-14 14.61 14.61 14.16 14.22 3.7M
2023-09-13 14.71 15.00 14.34 14.66 6.4M
2023-09-12 14.30 15.13 14.13 14.78 12.2M
2023-09-11 13.93 14.33 13.81 14.29 6.4M
2023-09-08 13.92 14.24 13.91 13.97 3.8M
2023-09-07 14.44 14.71 13.98 14.04 7.4M
2023-09-06 15.00 15.06 14.20 14.46 9.6M
2023-09-05 14.90 15.04 14.75 14.80 2.4M
2023-09-04 14.78 14.94 14.60 14.94 3.4M
2023-09-01 14.40 14.84 14.40 14.77 3.5M
2023-08-31 14.70 14.71 14.43 14.51 3.0M
2023-08-30 14.77 15.02 14.62 14.70 4.3M
2023-08-29 14.58 14.95 14.48 14.91 3.4M
2023-08-28 15.23 15.49 14.55 14.58 5.5M
2023-08-25 15.12 15.59 14.64 14.75 8.3M
2023-08-24 14.79 15.17 14.57 15.01 4.1M
2023-08-23 15.07 15.07 14.60 14.64 3.9M
2023-08-22 15.02 15.13 14.69 14.85 3.2M
2023-08-21 15.27 15.31 14.97 14.99 2.4M
2023-08-18 15.40 15.49 15.12 15.17 2.5M
2023-08-17 15.48 15.49 15.26 15.48 2.4M
2023-08-16 15.53 15.67 15.38 15.48 3.2M
2023-08-15 15.64 15.73 15.31 15.51 4.2M
2023-08-14 15.74 15.79 15.45 15.64 5.2M
2023-08-11 16.16 16.24 15.63 15.66 6.3M
2023-08-10 16.29 16.40 16.05 16.13 2.3M
2023-08-09 16.59 16.65 16.20 16.25 3.0M
2023-08-08 16.80 17.02 16.45 16.69 2.9M
2023-08-07 16.85 17.12 16.54 16.82 3.6M
2023-08-04 16.99 17.28 16.78 16.85 4.2M
2023-08-03 17.10 17.34 17.01 17.09 3.4M
2023-08-02 17.22 17.35 17.02 17.17 2.9M
2023-08-01 17.60 17.80 17.11 17.20 7.1M
2023-07-31 17.90 18.07 17.00 17.62 8.3M
2023-07-28 17.66 17.88 17.39 17.72 3.8M
2023-07-27 17.52 17.85 17.31 17.72 3.7M
2023-07-26 17.48 17.72 17.06 17.60 5.1M
2023-07-25 17.68 17.99 16.91 17.54 9.0M
2023-07-24 18.16 18.45 17.82 18.12 6.4M
2023-07-21 17.90 18.52 17.82 18.30 6.3M
2023-07-20 17.79 18.18 17.63 17.86 6.3M
2023-07-19 18.45 18.60 17.68 18.00 13.4M
2023-07-18 18.10 18.79 18.00 18.51 11.7M
2023-07-17 17.20 18.06 17.01 17.99 9.6M
2023-07-14 17.40 17.91 17.08 17.23 7.6M
2023-07-13 17.53 17.66 17.27 17.55 7.0M
2023-07-12 17.43 17.80 17.07 17.57 9.0M
2023-07-11 17.27 17.65 16.98 17.34 9.3M
2023-07-10 17.47 17.99 17.06 17.23 14.8M
2023-07-07 16.24 16.79 15.88 16.60 7.4M
2023-07-06 15.75 16.85 15.75 16.25 6.8M
2023-07-05 16.21 16.49 15.88 15.96 4.2M
2023-07-04 16.06 16.60 15.82 16.33 6.9M
2023-07-03 15.64 16.20 15.46 16.06 7.7M
2023-06-30 15.65 15.98 15.55 15.64 5.8M
2023-06-29 15.24 15.84 15.10 15.60 7.2M
2023-06-28 15.27 15.46 15.03 15.22 4.3M
2023-06-27 14.88 15.39 14.72 15.34 7.5M
2023-06-26 14.95 15.09 14.43 14.88 8.6M
2023-06-21 14.98 15.11 14.78 14.87 4.4M
2023-06-20 15.10 15.20 14.83 15.00 5.4M
2023-06-19 15.27 15.54 15.10 15.14 5.2M
2023-06-16 15.13 15.48 15.07 15.37 5.5M
2023-06-15 15.13 15.32 14.94 15.07 3.9M
2023-06-14 15.44 15.56 15.11 15.17 4.7M
2023-06-13 15.66 16.01 15.40 15.54 7.4M
2023-06-12 15.65 15.80 15.40 15.66 7.1M
2023-06-09 15.58 15.89 15.10 15.89 9.2M
2023-06-08 14.65 16.04 14.65 15.74 13.2M
2023-06-07 14.68 14.84 14.40 14.74 4.9M
2023-06-06 15.24 15.24 14.67 14.69 5.9M
2023-06-05 15.99 15.99 15.02 15.19 9.0M
2023-06-02 15.89 16.08 15.80 15.96 3.5M
2023-06-01 15.75 16.08 15.55 15.83 3.9M
2023-05-31 16.10 16.40 15.66 15.76 3.9M
2023-05-30 16.00 16.24 15.88 16.24 2.7M
2023-05-29 16.16 16.34 15.92 16.00 2.7M
2023-05-26 16.35 16.40 16.06 16.22 1.7M
2023-05-25 16.30 16.49 16.13 16.35 2.1M
2023-05-24 16.46 16.57 16.29 16.38 3.1M
2023-05-23 16.63 16.88 16.46 16.55 2.7M
2023-05-22 16.70 16.85 16.40 16.73 3.3M
2023-05-19 16.33 16.77 15.82 16.68 5.8M
2023-05-18 16.35 16.92 16.24 16.33 6.1M
2023-05-17 16.18 16.50 15.95 16.40 4.6M
2023-05-16 16.01 16.50 15.98 16.11 6.3M
2023-05-15 16.03 16.08 15.67 15.97 4.7M
2023-05-12 16.10 16.36 15.91 15.94 4.8M
2023-05-11 16.13 16.60 16.01 16.21 4.7M
2023-05-10 16.50 16.72 16.03 16.20 5.9M
2023-05-09 16.22 16.96 16.01 16.63 7.8M
2023-05-08 16.32 16.35 16.06 16.18 3.7M
2023-05-05 16.60 16.61 15.96 16.15 5.3M
2023-05-04 16.70 17.00 16.45 16.60 6.1M
2023-04-28 16.97 17.49 16.60 16.65 10.1M
2023-04-27 17.61 17.65 17.08 17.24 4.6M
2023-04-26 17.47 18.00 17.44 17.60 4.8M
2023-04-25 18.18 18.40 17.30 17.66 6.0M
2023-04-24 18.21 18.45 17.82 18.19 4.9M
2023-04-21 18.55 18.85 18.22 18.30 4.5M
2023-04-20 18.35 18.98 18.06 18.65 7.1M
2023-04-19 18.57 18.96 18.37 18.61 3.6M
2023-04-18 19.03 19.06 18.55 18.55 5.5M
2023-04-17 18.80 19.25 18.54 19.04 8.7M
2023-04-14 18.67 18.82 18.40 18.56 4.9M
2023-04-13 18.92 19.20 18.56 18.68 8.4M
2023-04-12 19.20 19.24 18.65 18.95 8.1M
2023-04-11 19.44 19.58 18.99 19.34 8.1M
2023-04-10 19.34 19.80 19.13 19.45 9.7M
2023-04-07 19.95 20.12 19.12 19.59 18.0M
2023-04-06 19.81 21.08 19.81 20.29 18.7M
2023-04-04 19.67 20.45 19.40 19.80 20.5M
2023-04-03 18.20 19.90 18.16 19.70 24.8M
2023-03-31 18.75 18.75 17.54 18.33 24.5M
2023-03-30 16.61 17.95 16.61 17.75 18.1M
2023-03-29 16.65 16.92 16.45 16.71 5.9M
2023-03-28 16.68 17.18 16.45 16.70 7.5M
2023-03-27 15.98 17.20 15.88 16.75 12.5M
2023-03-24 16.00 16.12 15.92 16.00 3.7M
2023-03-23 16.03 16.26 15.83 16.08 5.9M
2023-03-22 16.18 16.41 16.02 16.15 4.8M
2023-03-21 16.06 16.33 15.96 16.14 4.6M
2023-03-20 16.79 16.88 15.92 16.02 8.7M
2023-03-17 16.60 17.09 16.58 16.69 7.4M
2023-03-16 17.50 17.55 16.43 16.59 10.3M
2023-03-15 17.53 17.96 17.36 17.57 9.7M
2023-03-14 16.93 18.05 16.84 17.54 11.4M
2023-03-13 16.60 17.00 16.50 16.99 4.6M
2023-03-10 16.90 16.90 16.56 16.69 4.6M
2023-03-09 17.16 17.35 16.90 16.96 3.6M
2023-03-08 17.40 17.40 16.82 17.13 6.4M
2023-03-07 17.28 17.78 17.27 17.46 8.2M
2023-03-06 17.00 17.52 16.92 17.28 6.3M
2023-03-03 17.49 17.55 17.07 17.08 6.5M
2023-03-02 17.59 17.67 17.45 17.45 4.6M
2023-03-01 17.80 17.80 17.27 17.73 7.8M
2023-02-28 17.70 17.93 17.60 17.75 3.6M
2023-02-27 17.98 18.11 17.62 17.76 4.6M
2023-02-24 18.13 18.29 17.83 17.93 5.6M
2023-02-23 18.47 18.61 18.09 18.16 5.0M
2023-02-22 18.15 18.66 18.08 18.43 6.7M
2023-02-21 18.07 18.37 17.93 18.27 6.7M
2023-02-20 17.95 18.10 17.57 18.00 6.8M
2023-02-17 17.90 18.20 17.78 17.89 6.3M
2023-02-16 18.31 18.48 17.77 17.98 8.1M
2023-02-15 18.47 18.63 18.17 18.21 7.2M
2023-02-14 18.40 18.64 18.29 18.49 5.4M
2023-02-13 18.55 18.78 18.04 18.50 12.0M
2023-02-10 18.62 18.86 18.41 18.55 8.2M
2023-02-09 18.51 19.02 18.38 18.70 13.2M
2023-02-08 18.82 19.12 18.63 18.70 7.1M
2023-02-07 19.20 19.36 18.81 18.98 9.9M
2023-02-06 18.52 19.42 18.39 19.40 13.8M
2023-02-03 18.75 19.09 18.40 18.50 7.4M
2023-02-02 18.85 18.92 18.20 18.80 11.6M
2023-02-01 17.61 18.83 17.42 18.45 22.6M
2023-01-31 17.59 17.99 17.51 17.62 14.4M
2023-01-30 17.35 17.67 17.22 17.50 11.3M
2023-01-20 17.31 17.47 17.22 17.38 6.8M
2023-01-19 17.30 17.44 17.23 17.31 6.9M
2023-01-18 17.78 17.80 17.21 17.49 12.3M
2023-01-17 18.00 18.20 17.51 17.70 10.2M
2023-01-16 17.29 18.28 17.23 17.90 23.5M
2023-01-13 16.91 17.69 16.91 17.22 18.8M
2023-01-12 17.26 17.46 16.87 16.92 11.6M
2023-01-11 16.62 17.97 16.60 17.28 20.8M
2023-01-10 17.00 17.07 16.67 16.74 8.3M
2023-01-09 16.75 17.17 16.71 17.00 11.4M
2023-01-06 17.06 17.13 16.80 16.88 8.7M
2023-01-05 17.01 17.20 16.57 17.20 16.4M
2023-01-04 16.91 17.54 16.85 16.98 13.8M
2023-01-03 16.75 17.09 16.40 17.08 13.9M