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
2023-12-29 31.52 33.58 31.45 33.10 5.1M
2023-12-28 30.89 31.76 30.31 31.63 3.6M
2023-12-27 30.56 31.10 30.30 30.92 2.5M
2023-12-26 31.70 31.70 30.26 30.45 3.4M
2023-12-25 31.80 32.30 31.11 31.70 3.0M
2023-12-22 33.53 33.59 31.50 31.93 5.3M
2023-12-21 33.10 33.78 32.63 33.64 4.9M
2023-12-20 34.49 34.65 33.40 33.53 4.5M
2023-12-19 33.94 34.79 33.61 34.28 4.3M
2023-12-18 34.32 35.07 33.90 34.25 4.3M
2023-12-15 34.26 35.36 33.59 34.55 6.7M
2023-12-14 35.59 35.60 34.10 34.30 7.7M
2023-12-13 35.89 36.17 35.20 35.34 9.9M
2023-12-12 35.68 37.88 35.11 36.10 16.4M
2023-12-11 35.97 36.24 34.81 35.63 14.4M
2023-12-08 33.26 36.53 32.80 35.47 15.9M
2023-12-07 31.32 32.50 31.19 32.19 2.4M
2023-12-06 31.05 31.65 30.83 31.29 1.7M
2023-12-05 32.67 32.68 31.09 31.09 2.6M
2023-12-04 32.33 33.03 32.12 32.80 2.3M
2023-12-01 31.56 32.40 31.25 32.26 1.7M
2023-11-30 32.30 32.33 31.32 31.62 1.4M
2023-11-29 32.36 32.56 31.87 31.87 1.2M
2023-11-28 32.01 32.83 31.81 32.39 1.5M
2023-11-27 31.56 32.36 31.56 32.02 1.5M
2023-11-24 32.66 32.69 31.63 31.63 1.8M
2023-11-23 32.53 32.73 32.11 32.63 1.8M
2023-11-22 32.79 33.33 32.51 32.55 2.3M
2023-11-21 33.60 33.86 33.08 33.21 1.8M
2023-11-20 33.62 33.70 33.33 33.60 2.1M
2023-11-17 33.39 33.68 33.10 33.61 1.7M
2023-11-16 33.38 33.79 33.20 33.39 1.8M
2023-11-15 33.88 34.03 33.32 33.44 2.0M
2023-11-14 33.15 33.58 32.80 33.58 3.0M
2023-11-13 32.54 33.01 32.33 32.97 2.0M
2023-11-10 32.43 32.78 32.23 32.33 1.7M
2023-11-09 32.70 33.20 32.51 32.69 1.7M
2023-11-08 32.83 33.22 32.64 32.90 2.0M
2023-11-07 32.53 32.95 32.32 32.83 2.2M
2023-11-06 31.97 32.88 31.97 32.72 3.2M
2023-11-03 30.33 31.83 30.33 31.60 2.6M
2023-11-02 30.97 31.16 30.26 30.26 1.4M
2023-11-01 30.96 31.18 30.77 30.83 1.2M
2023-10-31 31.20 31.65 30.72 30.93 1.9M
2023-10-30 31.00 31.55 30.81 31.48 2.9M
2023-10-27 31.20 31.45 30.72 31.24 2.0M
2023-10-26 30.76 31.33 30.53 31.28 1.5M
2023-10-25 30.53 31.17 30.09 30.71 1.5M
2023-10-24 29.27 30.29 29.02 29.92 1.3M
2023-10-23 30.30 30.53 28.87 29.09 1.7M
2023-10-20 31.35 31.73 30.30 30.34 1.6M
2023-10-19 31.52 32.28 31.32 31.38 1.6M
2023-10-18 32.49 32.67 31.36 31.65 2.0M
2023-10-17 32.42 33.02 32.25 32.74 1.6M
2023-10-16 33.37 33.37 32.15 32.43 1.8M
2023-10-13 33.29 33.47 32.99 33.19 1.4M
2023-10-12 33.70 33.88 33.27 33.34 1.8M
2023-10-11 33.18 33.81 33.02 33.60 2.3M
2023-10-10 33.21 33.39 33.01 33.16 1.7M
2023-10-09 33.23 33.36 32.57 33.05 1.9M
2023-09-28 32.83 33.46 32.80 33.34 1.8M
2023-09-27 33.00 33.15 32.62 32.79 1.7M
2023-09-26 32.20 33.59 32.18 33.11 2.8M
2023-09-25 32.55 33.10 32.10 32.30 1.3M
2023-09-22 31.10 32.67 31.01 32.66 2.1M
2023-09-21 31.85 32.14 31.21 31.22 1.5M
2023-09-20 31.84 32.18 31.60 31.65 1.1M
2023-09-19 32.90 32.90 31.76 31.76 1.7M
2023-09-18 32.50 33.09 32.20 32.74 1.2M
2023-09-15 33.00 33.20 32.49 32.68 1.6M
2023-09-14 33.42 33.42 32.52 32.96 1.8M
2023-09-13 34.49 34.50 32.92 33.19 4.2M
2023-09-12 33.88 34.90 33.72 34.75 4.6M
2023-09-11 33.83 34.21 33.23 34.09 2.9M
2023-09-08 33.43 33.96 32.85 33.70 2.5M
2023-09-07 33.60 34.37 33.38 33.60 4.3M
2023-09-06 33.30 33.70 32.87 33.69 2.6M
2023-09-05 33.19 33.85 33.03 33.35 2.4M
2023-09-04 33.33 33.50 32.74 33.40 2.8M
2023-09-01 32.89 33.35 32.46 33.33 2.9M
2023-08-31 33.37 33.67 32.96 33.06 3.4M
2023-08-30 32.17 33.89 32.17 33.83 6.7M
2023-08-29 29.47 31.43 29.29 31.16 2.8M
2023-08-28 31.89 31.89 29.36 29.67 2.4M
2023-08-25 31.19 31.19 29.50 29.68 2.7M
2023-08-24 31.50 31.94 30.66 31.19 1.8M
2023-08-23 32.10 32.10 31.33 31.35 1.5M
2023-08-22 31.05 32.18 30.87 32.05 2.3M
2023-08-21 31.28 31.95 30.74 30.89 1.6M
2023-08-18 32.06 32.36 31.16 31.20 1.8M
2023-08-17 31.01 32.40 30.91 32.25 2.0M
2023-08-16 31.86 31.91 31.11 31.11 1.4M
2023-08-15 32.60 32.90 31.58 31.93 1.6M
2023-08-14 31.60 32.63 31.53 32.60 1.4M
2023-08-11 32.87 32.87 31.87 31.96 1.5M
2023-08-10 32.86 33.08 32.39 32.88 1.5M
2023-08-09 32.67 33.15 32.30 32.33 1.3M
2023-08-08 33.22 33.48 32.63 32.93 2.0M
2023-08-07 32.62 33.09 32.57 32.91 1.8M
2023-08-04 32.42 32.84 31.98 32.81 2.4M
2023-08-03 31.58 32.28 31.58 31.84 1.4M
2023-08-02 31.54 31.85 31.32 31.79 1.3M
2023-08-01 31.80 32.02 31.06 31.44 1.2M
2023-07-31 31.60 32.15 31.30 31.77 1.9M
2023-07-28 31.46 31.73 30.90 31.61 1.7M
2023-07-27 31.95 32.06 31.33 31.40 1.9M
2023-07-26 34.61 34.61 31.50 31.99 4.9M
2023-07-25 34.36 34.57 33.95 34.51 1.7M
2023-07-24 34.01 34.79 33.70 33.73 1.7M
2023-07-21 35.05 35.53 34.12 34.12 2.7M
2023-07-20 36.91 37.09 35.25 35.37 4.6M
2023-07-19 35.92 37.48 35.57 37.24 6.0M
2023-07-18 36.20 36.28 35.27 35.46 1.7M
2023-07-17 35.70 36.55 35.20 35.96 3.0M
2023-07-14 34.81 35.99 34.70 35.64 2.8M
2023-07-13 33.97 34.86 33.97 34.71 1.9M
2023-07-12 34.91 35.50 33.97 33.98 2.3M
2023-07-11 34.89 35.33 34.80 34.96 1.3M
2023-07-10 35.21 35.49 34.73 34.87 1.4M
2023-07-07 36.20 36.20 34.56 35.12 2.9M
2023-07-06 35.75 36.92 35.32 36.20 3.7M
2023-07-05 35.90 36.19 35.41 35.48 2.4M
2023-07-04 35.70 36.10 35.33 35.90 2.4M
2023-07-03 35.66 35.98 34.80 35.73 2.9M
2023-06-30 35.13 35.89 34.78 35.78 3.0M
2023-06-29 34.56 35.63 34.21 35.26 3.4M
2023-06-28 35.72 35.72 33.32 34.35 4.6M
2023-06-27 35.56 36.65 35.56 35.72 3.9M
2023-06-26 38.82 39.41 35.71 35.77 7.1M
2023-06-21 41.56 41.61 38.93 39.41 6.7M
2023-06-20 41.73 42.17 40.50 41.48 7.4M
2023-06-19 41.15 42.73 40.75 41.90 10.4M
2023-06-16 37.85 41.25 37.78 41.10 13.1M
2023-06-15 39.01 39.49 37.60 37.72 6.5M
2023-06-14 38.57 39.28 37.90 38.96 5.6M
2023-06-13 37.81 39.50 37.81 38.85 5.7M
2023-06-12 38.80 39.33 37.70 37.76 5.9M
2023-06-09 39.20 39.87 38.49 38.93 5.0M
2023-06-08 39.90 40.89 39.29 39.29 6.1M
2023-06-07 38.10 40.60 37.71 40.36 7.1M
2023-06-06 39.51 40.53 38.26 38.55 6.5M
2023-06-05 39.80 41.00 39.45 39.91 6.3M
2023-06-02 41.46 41.70 40.12 40.12 7.8M
2023-06-01 37.53 42.88 37.21 41.29 14.2M
2023-05-31 39.05 41.50 38.21 38.62 11.0M
2023-05-30 39.62 39.62 38.39 39.22 8.5M
2023-05-29 37.39 40.40 37.14 40.40 11.8M
2023-05-26 38.43 38.43 36.70 37.52 6.8M
2023-05-25 37.77 39.11 37.00 38.09 10.4M
2023-05-24 38.66 40.68 38.22 38.80 13.5M
2023-05-23 37.80 42.06 37.05 39.59 17.9M
2023-05-22 36.62 39.99 35.63 38.75 14.0M
2023-05-19 36.08 37.50 35.68 36.05 6.6M
2023-05-18 34.06 36.71 33.82 36.09 6.2M
2023-05-17 33.65 34.30 32.95 34.23 3.5M
2023-05-16 35.03 35.03 32.80 33.28 4.6M
2023-05-15 34.85 35.45 34.09 34.92 4.7M
2023-05-12 35.84 37.22 35.22 35.23 5.5M
2023-05-11 36.43 36.52 35.24 35.87 6.7M
2023-05-10 34.15 36.95 34.01 36.95 8.2M
2023-05-09 34.23 35.12 34.21 34.45 4.3M
2023-05-08 34.09 35.21 33.52 34.52 4.0M
2023-05-05 34.15 34.77 33.45 34.09 4.2M
2023-05-04 34.00 34.61 33.54 34.22 4.9M
2023-04-28 31.28 33.99 31.23 33.51 6.3M
2023-04-27 30.91 31.52 29.92 30.15 3.3M
2023-04-26 31.31 32.69 30.82 31.01 3.6M
2023-04-25 33.08 33.08 31.54 31.72 3.5M
2023-04-24 32.35 33.52 32.35 33.08 3.6M
2023-04-21 36.45 36.61 32.40 32.77 7.4M
2023-04-20 34.79 35.93 34.75 35.91 3.7M
2023-04-19 35.69 36.00 35.16 35.28 4.1M
2023-04-18 35.49 36.26 35.15 35.54 3.3M
2023-04-17 36.95 37.29 35.46 35.86 4.5M
2023-04-14 36.93 38.08 36.62 37.47 4.5M
2023-04-13 36.92 37.93 36.69 36.87 5.8M
2023-04-12 35.67 37.35 35.39 37.25 6.2M
2023-04-11 35.31 36.20 34.92 35.67 5.5M
2023-04-10 39.23 39.23 35.12 35.31 10.5M
2023-04-07 39.22 39.59 38.00 39.39 8.0M
2023-04-06 40.62 40.76 38.41 38.85 9.9M
2023-04-04 42.15 43.04 40.85 41.58 10.2M
2023-04-03 36.93 44.33 36.92 42.93 14.5M
2023-03-31 35.85 37.56 35.70 37.40 4.7M
2023-03-30 36.95 37.54 35.88 35.99 6.5M
2023-03-29 36.55 38.46 36.55 37.34 7.7M
2023-03-28 40.11 42.99 37.56 37.56 11.8M
2023-03-27 38.29 40.00 38.08 39.99 11.6M
2023-03-24 38.46 39.22 37.76 38.23 8.8M
2023-03-23 39.62 39.77 37.53 39.00 12.3M
2023-03-22 37.85 42.22 37.52 40.42 14.5M
2023-03-21 36.92 38.60 36.39 37.81 9.9M
2023-03-20 37.31 40.19 36.78 37.32 13.6M
2023-03-17 37.45 38.89 37.14 37.77 14.6M
2023-03-16 35.54 37.62 34.62 36.37 14.0M
2023-03-15 37.39 38.92 35.37 35.77 15.0M
2023-03-14 38.84 41.47 36.64 37.14 17.8M
2023-03-13 33.65 36.54 33.64 35.84 17.9M
2023-03-10 30.44 36.15 30.32 33.57 15.9M
2023-03-09 30.56 30.73 30.01 30.65 2.0M
2023-03-08 29.32 30.41 29.31 30.37 2.8M
2023-03-07 30.69 30.69 29.26 29.30 3.6M
2023-03-06 30.93 31.28 30.51 30.61 2.3M
2023-03-03 31.53 31.59 30.62 30.95 3.1M
2023-03-02 31.45 32.00 31.35 31.49 3.3M
2023-03-01 30.62 31.91 30.52 31.72 5.3M
2023-02-28 30.57 30.84 30.12 30.62 2.3M
2023-02-27 30.52 30.68 29.89 29.99 2.4M
2023-02-24 30.50 30.89 30.31 30.45 2.2M
2023-02-23 30.92 31.24 30.23 30.50 3.4M
2023-02-22 30.54 31.81 30.30 31.37 3.6M
2023-02-21 31.15 31.52 30.59 30.89 3.3M
2023-02-20 30.43 31.30 30.16 31.18 3.8M
2023-02-17 31.01 32.12 30.62 30.92 5.8M
2023-02-16 31.49 32.52 30.52 30.62 5.9M
2023-02-15 31.55 32.06 31.27 31.75 4.2M
2023-02-14 32.46 32.76 31.35 31.54 5.4M
2023-02-13 32.23 33.19 32.10 32.55 5.7M
2023-02-10 32.98 33.75 32.12 32.23 8.1M
2023-02-09 30.84 32.98 30.39 32.98 8.8M
2023-02-08 31.83 32.29 30.72 30.72 8.1M
2023-02-07 29.62 34.06 28.93 32.38 13.1M
2023-02-06 29.62 29.99 29.20 29.69 4.4M
2023-02-03 28.65 29.41 28.54 29.37 3.9M
2023-02-02 28.99 29.39 28.63 28.78 4.0M
2023-02-01 28.08 28.75 28.02 28.75 2.7M
2023-01-31 28.00 28.13 27.85 28.06 1.8M
2023-01-30 27.45 28.67 27.35 28.24 3.4M
2023-01-20 27.52 27.52 27.02 27.18 1.6M
2023-01-19 26.75 27.37 26.60 27.35 2.1M
2023-01-18 26.76 26.91 26.49 26.77 1.6M
2023-01-17 26.31 26.67 26.27 26.45 1.0M
2023-01-16 26.16 26.61 25.95 26.35 1.3M
2023-01-13 26.01 26.23 25.77 25.92 0.7M
2023-01-12 25.82 26.25 25.77 25.91 0.9M
2023-01-11 26.32 26.60 25.84 25.85 1.2M
2023-01-10 26.48 26.53 26.10 26.29 0.7M
2023-01-09 26.29 26.49 26.15 26.35 0.9M
2023-01-06 26.35 26.45 26.02 26.15 1.3M
2023-01-05 26.42 26.62 26.09 26.50 1.7M
2023-01-04 25.77 26.66 25.62 26.45 2.3M
2023-01-03 24.67 25.82 24.64 25.77 1.7M