Zkteco

301330
🏛️ china →
32.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.21 34.40 34.12 34.28 442.6K
09:35 34.26 34.39 34.15 34.17 386.5K
09:40 34.17 34.35 34.13 34.14 360.5K
09:45 34.14 34.14 33.91 34.05 530.8K
09:50 34.06 34.19 33.98 34.07 144.2K
09:55 34.07 34.18 34.06 34.17 112.3K
10:00 34.17 34.34 34.17 34.28 186.4K
10:05 34.28 34.34 34.18 34.34 162.9K
10:10 34.31 34.34 34.25 34.32 164.7K
10:15 34.32 34.43 34.30 34.35 188.3K
10:20 34.33 34.42 34.31 34.40 108.8K
10:25 34.41 34.47 34.33 34.44 187.5K
10:30 34.44 34.44 34.36 34.37 114.1K
10:35 34.37 34.49 34.36 34.38 124.5K
10:40 34.39 34.49 34.39 34.45 129.9K
10:45 34.46 34.48 34.43 34.45 132.5K
10:50 34.44 34.69 34.44 34.67 383.4K
10:55 34.67 34.76 34.63 34.68 226.6K
11:00 34.69 34.71 34.62 34.64 144.7K
11:05 34.65 34.78 34.65 34.69 203.3K
11:10 34.67 34.94 34.61 34.93 331.8K
11:15 34.92 35.17 34.85 35.08 549.0K
11:20 35.05 35.13 35.05 35.13 191.5K
11:25 35.10 35.18 35.08 35.16 249.0K
13:00 35.16 35.18 34.96 35.02 286.8K
13:05 35.02 35.05 34.90 35.00 189.4K
13:10 35.00 35.00 34.86 34.91 153.6K
13:15 34.90 34.91 34.76 34.76 158.8K
13:20 34.78 34.80 34.63 34.63 288.4K
13:25 34.62 34.62 34.52 34.58 200.6K
13:30 34.58 34.72 34.58 34.64 263.1K
13:35 34.64 34.69 34.62 34.69 131.1K
13:40 34.69 34.78 34.58 34.58 136.1K
13:45 34.56 34.62 34.38 34.59 261.5K
13:50 34.60 34.76 34.57 34.57 121.3K
13:55 34.57 34.60 34.41 34.41 116.4K
14:00 34.41 34.50 34.30 34.30 259.0K
14:05 34.25 34.30 34.07 34.20 337.8K
14:10 34.19 34.23 33.96 34.11 317.3K
14:15 34.12 34.30 34.08 34.24 188.9K
14:20 34.22 34.22 34.01 34.01 171.4K
14:25 34.01 34.01 33.85 33.86 302.6K
14:30 33.88 33.98 33.75 33.86 207.2K
14:35 33.85 33.86 33.62 33.66 218.0K
14:40 33.65 33.73 33.50 33.70 386.6K
14:45 33.70 33.80 33.68 33.80 153.0K
14:50 33.79 34.11 33.79 34.11 301.2K
14:55 34.11 34.12 34.08 34.08 105.2K
15:40 34.08 34.08 34.08 34.08 74.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available