Hangzhou Zhengqiang (301119)

301119
🏛️ China →
39.67
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 25.50 25.93 25.46 25.88 0.8M
2023-12-28 25.23 25.67 24.98 25.56 1.0M
2023-12-27 25.04 25.22 24.82 25.20 0.7M
2023-12-26 25.64 25.88 24.88 25.04 0.8M
2023-12-25 25.54 25.96 25.52 25.68 0.8M
2023-12-22 26.12 26.16 25.58 25.64 0.7M
2023-12-21 26.19 26.29 25.52 26.11 1.0M
2023-12-20 26.48 26.78 26.17 26.19 1.1M
2023-12-19 26.38 26.38 25.98 26.14 0.8M
2023-12-18 26.83 26.83 26.19 26.22 0.7M
2023-12-15 26.74 26.94 26.36 26.50 1.0M
2023-12-14 27.10 27.35 26.70 26.75 0.8M
2023-12-13 26.98 27.60 26.66 27.09 1.4M
2023-12-12 26.86 27.26 26.71 26.98 1.0M
2023-12-11 26.28 26.99 26.13 26.96 1.6M
2023-12-08 26.86 27.17 26.34 26.38 2.0M
2023-12-07 27.50 27.59 26.74 26.81 2.0M
2023-12-06 27.79 28.56 27.52 27.59 1.8M
2023-12-05 28.79 28.79 27.66 27.67 1.5M
2023-12-04 28.25 28.81 27.78 28.40 2.0M
2023-12-01 28.48 28.77 27.40 28.27 2.1M
2023-11-30 29.10 29.62 28.00 28.58 2.6M
2023-11-29 29.30 30.11 29.01 29.11 4.0M
2023-11-28 28.26 29.52 28.21 29.52 4.7M
2023-11-27 27.99 28.42 27.51 28.25 2.1M
2023-11-24 28.79 28.80 27.87 27.99 2.5M
2023-11-23 27.76 29.27 27.76 28.86 4.7M
2023-11-22 28.00 28.19 27.70 27.76 1.6M
2023-11-21 28.59 28.65 28.02 28.08 1.9M
2023-11-20 28.47 28.88 28.45 28.69 2.8M
2023-11-17 28.06 28.52 27.80 28.45 3.2M
2023-11-16 29.01 29.19 27.92 28.06 5.1M
2023-11-15 27.20 29.95 26.92 28.99 6.7M
2023-11-14 27.30 27.30 26.86 27.20 1.4M
2023-11-13 26.50 27.18 26.44 27.17 1.8M
2023-11-10 26.51 26.69 26.20 26.41 1.1M
2023-11-09 26.81 26.99 26.50 26.58 1.2M
2023-11-08 27.05 27.13 26.68 26.93 1.2M
2023-11-07 26.94 27.29 26.82 27.03 1.5M
2023-11-06 26.41 27.08 26.41 27.08 1.7M
2023-11-03 25.80 26.59 25.78 26.36 1.5M
2023-11-02 26.21 26.56 25.77 25.98 1.4M
2023-11-01 25.47 26.40 25.39 26.27 2.4M
2023-10-31 26.24 26.36 25.23 25.46 2.0M
2023-10-30 26.80 27.09 26.10 26.24 2.3M
2023-10-27 26.91 27.51 26.58 27.00 1.8M
2023-10-26 26.43 27.05 25.90 27.05 1.6M
2023-10-25 26.00 26.57 25.79 26.49 1.2M
2023-10-24 24.96 26.32 24.90 25.98 1.6M
2023-10-23 25.52 26.36 24.84 25.04 1.1M
2023-10-20 25.75 26.90 25.61 25.70 1.2M
2023-10-19 26.65 26.66 25.44 25.62 1.3M
2023-10-18 26.40 26.76 26.10 26.46 0.8M
2023-10-17 26.87 26.87 26.08 26.40 0.9M
2023-10-16 26.85 27.20 26.58 26.89 1.0M
2023-10-13 27.25 27.38 26.70 26.91 1.0M
2023-10-12 26.78 27.40 26.63 26.99 1.2M
2023-10-11 26.97 27.19 26.47 26.61 1.1M
2023-10-10 27.52 27.52 26.66 26.90 1.4M
2023-10-09 26.60 27.53 26.60 27.25 2.2M
2023-09-28 25.94 26.72 25.69 26.51 1.5M
2023-09-27 25.74 26.10 25.40 25.64 0.9M
2023-09-26 25.76 25.88 25.31 25.79 0.7M
2023-09-25 25.59 25.98 25.30 25.80 0.8M
2023-09-22 25.32 25.77 24.97 25.65 1.0M
2023-09-21 25.68 25.90 25.03 25.22 1.1M
2023-09-20 26.33 26.54 25.68 25.69 1.0M
2023-09-19 27.20 27.27 26.20 26.42 1.1M
2023-09-18 25.66 27.25 24.80 26.85 2.5M
2023-09-15 25.26 25.90 25.14 25.35 1.3M
2023-09-14 25.80 26.01 25.21 25.41 1.0M
2023-09-13 26.62 26.95 25.50 25.77 1.9M
2023-09-12 27.39 27.82 26.72 26.82 2.2M
2023-09-11 26.60 27.39 26.30 27.12 1.4M
2023-09-08 26.30 26.78 26.12 26.54 1.0M
2023-09-07 27.60 27.60 26.38 26.42 1.5M
2023-09-06 27.68 27.91 27.07 27.37 1.4M
2023-09-05 28.00 28.20 27.52 27.68 1.2M
2023-09-04 27.92 28.46 27.58 28.03 1.7M
2023-09-01 27.49 28.18 27.46 27.94 2.0M
2023-08-31 27.77 28.15 27.52 27.59 1.7M
2023-08-30 27.82 28.17 27.60 28.03 3.4M
2023-08-29 24.59 28.50 24.51 27.63 6.6M
2023-08-28 25.71 25.88 24.65 24.81 1.9M
2023-08-25 25.15 25.31 24.32 24.48 1.7M
2023-08-24 25.79 25.84 25.12 25.36 1.2M
2023-08-23 25.95 26.39 25.50 25.50 1.5M
2023-08-22 26.43 26.55 25.38 25.99 1.9M
2023-08-21 25.88 26.64 25.82 26.00 2.1M
2023-08-18 25.41 26.41 25.41 25.72 2.7M
2023-08-17 25.17 25.66 24.70 25.59 2.3M
2023-08-16 25.47 25.76 25.20 25.23 1.9M
2023-08-15 26.22 26.48 25.36 25.52 3.1M
2023-08-14 26.10 26.42 25.75 26.29 3.5M
2023-08-11 27.40 27.48 26.70 26.71 5.0M
2023-08-10 27.62 27.70 26.50 26.50 3.9M
2023-08-09 26.39 27.17 25.70 27.15 5.0M
2023-08-08 26.40 26.99 26.06 26.67 4.6M
2023-08-07 26.23 26.39 25.77 26.21 2.5M
2023-08-04 27.25 27.25 26.28 26.39 3.9M
2023-08-03 27.95 28.00 26.70 27.00 4.5M
2023-08-02 28.01 28.57 27.74 28.00 6.0M
2023-08-01 29.58 30.20 27.93 28.30 11.3M
2023-07-31 30.00 32.65 30.00 30.90 12.5M
2023-07-28 32.57 34.57 30.90 31.25 16.7M
2023-07-27 26.76 30.35 26.67 30.35 8.2M
2023-07-26 26.26 26.26 25.21 25.29 1.0M
2023-07-25 25.68 26.49 25.68 26.10 1.0M
2023-07-24 25.75 26.16 25.51 25.57 0.9M
2023-07-21 26.31 26.40 25.60 25.68 1.1M
2023-07-20 26.75 27.12 26.25 26.25 1.4M
2023-07-19 27.00 27.08 26.36 26.47 1.4M
2023-07-18 26.53 27.75 26.53 27.14 1.6M
2023-07-17 26.93 27.05 26.20 26.71 2.0M
2023-07-14 27.05 27.50 26.75 26.99 2.2M
2023-07-13 27.50 27.98 27.06 27.20 2.7M
2023-07-12 27.91 28.46 27.57 27.78 3.8M
2023-07-11 27.21 28.03 26.62 27.90 3.4M
2023-07-10 27.81 28.34 27.00 27.20 3.6M
2023-07-07 26.98 28.50 26.60 27.48 3.9M
2023-07-06 26.59 27.18 26.10 27.05 2.2M
2023-07-05 27.39 27.39 26.48 26.59 2.7M
2023-07-04 26.30 27.60 26.30 27.44 3.8M
2023-07-03 26.40 27.20 26.33 26.45 2.2M
2023-06-30 26.42 27.20 26.33 26.60 2.6M
2023-06-29 26.47 26.65 26.10 26.41 2.6M
2023-06-28 26.06 26.93 25.36 26.68 3.3M
2023-06-27 24.82 26.62 24.82 26.33 3.6M
2023-06-26 24.77 26.30 24.77 25.20 3.0M
2023-06-21 25.19 25.65 24.88 25.28 2.9M
2023-06-20 26.23 27.00 24.83 25.20 3.5M
2023-06-19 26.39 26.98 25.29 25.54 3.4M
2023-06-16 27.00 27.72 26.16 26.24 3.4M
2023-06-15 26.51 27.21 26.08 26.92 2.9M
2023-06-14 26.08 28.05 26.00 26.51 3.9M
2023-06-13 26.15 26.86 25.69 26.33 5.8M
2023-06-12 22.69 26.82 22.58 25.75 7.6M
2023-06-09 22.14 23.07 22.00 22.82 2.5M
2023-06-08 22.26 22.39 21.85 21.89 1.1M
2023-06-07 22.61 22.62 22.04 22.22 1.3M
2023-06-06 22.91 23.10 22.49 22.51 1.2M
2023-06-05 22.98 23.35 22.65 23.04 1.9M
2023-06-02 22.63 22.87 22.55 22.80 1.6M
2023-06-01 22.99 23.22 22.52 22.59 3.5M
2023-05-31 24.65 24.99 22.98 23.05 5.2M
2023-05-30 25.47 26.31 24.62 24.64 4.1M
2023-05-29 25.08 26.13 24.46 25.60 5.0M
2023-05-26 24.14 27.21 23.88 25.67 5.9M
2023-05-25 23.62 25.33 23.25 24.46 4.6M
2023-05-24 22.99 23.75 22.95 23.75 2.1M
2023-05-23 22.96 23.20 22.81 23.08 1.1M
2023-05-22 22.69 22.96 22.58 22.96 0.9M
2023-05-19 22.32 22.86 22.32 22.77 0.9M
2023-05-18 22.16 22.77 22.16 22.62 1.2M
2023-05-17 22.12 22.28 21.88 22.27 0.5M
2023-05-16 22.21 22.31 21.96 22.12 0.6M
2023-05-15 21.69 22.25 21.69 22.12 0.7M
2023-05-12 21.83 22.06 21.72 21.79 0.4M
2023-05-11 21.82 21.99 21.59 21.88 0.7M
2023-05-10 21.12 21.90 21.00 21.71 0.9M
2023-05-09 21.72 21.89 21.05 21.05 0.9M
2023-05-08 21.39 22.80 21.39 21.95 1.2M
2023-05-05 22.09 22.09 21.35 21.42 0.5M
2023-05-04 21.54 22.19 21.54 21.85 0.7M
2023-04-28 21.72 21.89 21.51 21.76 0.7M
2023-04-27 21.37 21.59 21.00 21.39 0.5M
2023-04-26 20.54 21.41 20.41 21.27 0.6M
2023-04-25 21.12 21.32 20.51 20.59 0.6M
2023-04-24 21.67 21.77 20.29 20.99 0.9M
2023-04-21 22.08 22.37 21.39 21.62 0.8M
2023-04-20 22.18 22.18 21.75 22.02 0.6M
2023-04-19 21.92 22.25 21.70 22.18 0.7M
2023-04-18 22.00 22.07 21.82 21.96 0.6M
2023-04-17 21.88 22.05 21.81 21.95 0.4M
2023-04-14 21.72 21.85 21.59 21.77 0.4M
2023-04-13 21.78 21.92 21.58 21.58 0.6M
2023-04-12 21.82 21.99 21.70 21.83 0.4M
2023-04-11 22.08 22.08 21.58 21.83 0.9M
2023-04-10 22.33 22.53 22.06 22.10 0.8M
2023-04-07 22.15 22.92 22.05 22.50 0.8M
2023-04-06 22.20 22.34 22.06 22.22 0.7M
2023-04-04 22.47 22.64 22.19 22.32 0.8M
2023-04-03 22.51 22.69 22.23 22.64 1.0M
2023-03-31 22.06 22.47 22.00 22.40 0.7M
2023-03-30 22.15 22.28 21.85 22.15 0.7M
2023-03-29 22.24 22.36 22.08 22.19 0.6M
2023-03-28 22.39 22.58 22.16 22.19 0.7M
2023-03-27 22.69 22.69 22.22 22.39 0.7M
2023-03-24 22.50 22.92 22.32 22.50 1.0M
2023-03-23 22.81 22.92 22.36 22.49 1.1M
2023-03-22 22.56 23.23 22.56 22.76 1.4M
2023-03-21 22.12 22.72 22.00 22.59 1.2M
2023-03-20 21.92 22.24 21.55 22.21 1.5M
2023-03-17 22.62 22.68 21.79 21.92 2.4M
2023-03-16 23.51 23.52 22.45 22.45 2.8M
2023-03-15 22.89 23.99 22.86 23.49 3.3M
2023-03-14 23.81 23.93 22.61 22.98 3.9M
2023-03-13 24.25 24.77 23.65 24.13 5.2M
2023-03-10 23.14 27.59 23.08 25.03 7.1M
2023-03-09 22.78 23.07 22.65 23.02 0.7M
2023-03-08 22.55 22.78 22.31 22.78 0.7M
2023-03-07 23.09 23.14 22.46 22.50 0.9M
2023-03-06 23.27 23.27 22.82 23.09 0.6M
2023-03-03 23.32 23.50 22.93 23.20 0.7M
2023-03-02 23.75 23.82 23.25 23.39 1.0M
2023-03-01 23.56 23.81 23.52 23.69 0.9M
2023-02-28 23.75 23.83 23.30 23.65 0.8M
2023-02-27 23.99 24.02 23.55 23.57 1.0M
2023-02-24 24.62 24.78 23.79 24.08 1.5M
2023-02-23 23.91 24.54 23.62 24.34 2.4M
2023-02-22 23.58 23.89 23.42 23.75 1.2M
2023-02-21 23.15 23.91 23.15 23.67 1.3M
2023-02-20 22.85 23.19 22.69 23.07 0.8M
2023-02-17 22.88 23.35 22.80 22.92 1.1M
2023-02-16 23.92 23.92 22.74 22.88 1.8M
2023-02-15 23.69 24.07 23.68 23.92 1.1M
2023-02-14 23.76 23.97 23.58 23.71 0.8M
2023-02-13 23.62 23.82 23.55 23.78 1.0M
2023-02-10 23.92 24.01 23.49 23.68 1.0M
2023-02-09 23.28 24.02 23.28 23.94 1.6M
2023-02-08 23.85 23.85 23.42 23.42 1.0M
2023-02-07 23.45 23.72 23.30 23.69 1.2M
2023-02-06 23.12 23.61 23.10 23.30 1.2M
2023-02-03 23.29 24.00 23.15 23.42 1.2M
2023-02-02 23.53 23.90 23.37 23.48 1.8M
2023-02-01 23.99 24.12 23.47 23.69 2.5M
2023-01-31 22.91 23.29 22.70 23.20 1.7M
2023-01-30 23.06 23.41 22.69 22.75 2.2M
2023-01-20 22.36 22.52 22.17 22.42 0.9M
2023-01-19 22.32 22.55 22.19 22.22 0.9M
2023-01-18 22.33 22.55 22.22 22.23 1.2M
2023-01-17 22.97 22.97 22.31 22.52 1.9M
2023-01-16 22.15 23.22 21.20 23.14 3.5M
2023-01-13 22.45 23.85 22.12 22.68 3.8M
2023-01-12 21.65 21.85 21.28 21.81 0.8M
2023-01-11 21.58 21.69 21.27 21.30 0.5M
2023-01-10 21.62 21.72 21.32 21.69 0.7M
2023-01-09 21.26 21.50 21.12 21.48 0.8M
2023-01-06 20.91 21.27 20.85 21.12 0.7M
2023-01-05 20.73 21.03 20.62 20.97 0.6M
2023-01-04 20.78 20.92 20.53 20.70 0.6M
2023-01-03 20.22 20.75 20.05 20.72 0.5M