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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.99 24.99 24.72 24.79 0.7M
2022-12-29 24.64 25.04 24.64 24.70 0.9M
2022-12-28 25.35 25.35 24.69 24.70 1.1M
2022-12-27 25.54 25.54 25.09 25.37 0.9M
2022-12-26 24.95 25.52 24.92 25.40 1.0M
2022-12-23 24.88 25.32 24.66 24.95 1.1M
2022-12-22 25.66 25.76 24.67 24.75 1.5M
2022-12-21 26.22 26.39 25.47 25.62 1.3M
2022-12-20 26.27 26.50 26.01 26.24 0.7M
2022-12-19 26.62 26.85 26.09 26.11 1.1M
2022-12-16 27.63 27.63 26.73 26.78 2.2M
2022-12-15 27.32 28.36 27.32 27.78 1.5M
2022-12-14 28.14 28.45 27.52 27.52 1.9M
2022-12-13 28.54 28.62 27.88 27.92 1.6M
2022-12-12 28.59 28.80 27.92 28.62 2.3M
2022-12-09 29.18 29.18 28.45 28.49 2.8M
2022-12-08 28.56 29.74 28.06 29.21 4.5M
2022-12-07 28.68 28.99 28.37 28.54 1.9M
2022-12-06 29.12 29.37 28.64 28.81 2.4M
2022-12-05 28.95 29.30 28.73 29.16 3.0M
2022-12-02 27.69 29.45 27.65 29.22 5.6M
2022-12-01 27.12 27.66 26.95 27.60 2.2M
2022-11-30 27.32 27.32 26.81 26.88 1.6M
2022-11-29 27.01 27.52 26.84 27.35 1.5M
2022-11-28 26.85 27.14 26.42 26.99 1.0M
2022-11-25 27.39 27.62 26.77 26.89 1.5M
2022-11-24 27.35 27.52 27.04 27.42 1.3M
2022-11-23 28.09 28.23 26.68 27.17 3.3M
2022-11-22 28.75 28.97 28.22 28.25 2.4M
2022-11-21 28.53 29.13 28.39 28.85 1.9M
2022-11-18 29.88 29.92 28.58 28.58 4.1M
2022-11-17 29.31 29.99 28.99 29.92 3.1M
2022-11-16 29.31 30.44 29.19 29.62 3.7M
2022-11-15 28.92 29.57 28.74 29.45 3.5M
2022-11-14 28.41 29.06 28.14 29.04 2.9M
2022-11-11 29.25 29.37 28.52 28.62 3.9M
2022-11-10 29.82 29.85 28.60 28.60 5.3M
2022-11-09 30.77 31.45 30.14 30.23 5.3M
2022-11-08 29.99 31.25 29.99 31.20 7.1M
2022-11-07 29.70 30.74 29.48 29.92 6.3M
2022-11-04 29.69 29.99 29.12 29.69 5.2M
2022-11-03 29.00 30.09 28.11 30.02 7.4M
2022-11-02 29.57 29.67 28.80 29.01 6.0M
2022-11-01 29.04 29.58 28.18 29.56 7.0M
2022-10-31 27.19 30.11 27.19 29.50 9.9M
2022-10-28 26.31 28.31 26.23 27.22 7.5M
2022-10-27 26.26 26.62 26.05 26.19 2.7M
2022-10-26 25.45 26.65 25.45 26.25 3.4M
2022-10-25 25.81 26.14 24.89 25.49 3.0M
2022-10-24 26.39 27.08 25.68 26.02 3.9M
2022-10-21 27.23 27.91 26.66 26.73 5.6M
2022-10-20 25.62 27.27 25.40 26.79 6.5M
2022-10-19 25.91 25.97 25.39 25.40 2.4M
2022-10-18 26.45 26.45 25.75 25.93 3.0M
2022-10-17 25.35 26.52 25.26 26.42 4.6M
2022-10-14 25.39 26.20 25.22 25.79 5.0M
2022-10-13 24.13 26.26 24.13 25.43 5.6M
2022-10-12 23.73 24.42 23.39 24.41 2.9M
2022-10-11 23.45 24.03 23.25 23.64 1.6M
2022-10-10 24.15 24.22 23.34 23.43 1.9M
2022-09-30 24.69 24.92 23.88 23.94 2.7M
2022-09-29 25.32 25.71 24.69 24.69 2.6M
2022-09-28 26.31 26.44 25.03 25.05 3.2M
2022-09-27 26.14 26.57 25.89 26.57 2.8M
2022-09-26 26.99 27.04 25.97 26.06 3.5M
2022-09-23 27.99 28.55 27.50 27.52 2.8M
2022-09-22 27.86 28.54 27.71 27.77 2.4M
2022-09-21 28.15 28.35 27.15 28.29 3.3M
2022-09-20 28.52 28.88 28.15 28.49 3.2M
2022-09-19 28.92 29.02 28.12 28.35 4.7M
2022-09-16 28.46 30.77 28.45 29.83 8.1M
2022-09-15 29.14 29.25 27.83 28.16 3.1M
2022-09-14 28.55 29.13 28.44 29.12 2.5M
2022-09-13 29.59 29.59 29.19 29.22 2.2M
2022-09-09 29.26 29.62 29.23 29.37 2.2M
2022-09-08 30.63 30.78 29.25 29.29 4.2M
2022-09-07 31.00 31.15 30.49 30.73 3.8M
2022-09-06 29.84 31.52 29.72 31.30 6.0M
2022-09-05 29.99 30.06 29.39 30.02 3.4M
2022-09-02 29.19 29.72 29.14 29.66 3.1M
2022-09-01 29.24 29.67 29.08 29.17 3.2M
2022-08-31 30.31 30.58 29.17 29.23 4.0M
2022-08-30 30.22 30.89 30.20 30.37 2.9M
2022-08-29 29.83 30.93 29.52 30.69 3.6M
2022-08-26 31.26 31.89 30.20 30.25 5.9M
2022-08-25 33.05 33.10 31.45 31.60 6.2M
2022-08-24 34.69 34.69 32.92 33.01 8.1M
2022-08-23 34.54 35.75 34.40 34.78 8.0M
2022-08-22 35.52 35.70 34.35 34.39 9.0M
2022-08-19 36.54 37.58 35.85 35.92 10.6M
2022-08-18 38.08 39.59 36.55 37.13 17.1M
2022-08-17 43.33 52.31 42.16 42.23 26.1M