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
2024-12-31 31.94 32.28 30.45 30.91 1.3M
2024-12-30 30.95 32.29 30.50 31.70 1.5M
2024-12-27 31.90 32.50 30.80 30.99 1.6M
2024-12-26 30.25 32.56 29.24 31.60 2.4M
2024-12-25 30.85 31.00 29.36 29.52 1.2M
2024-12-24 30.29 31.62 29.34 30.20 1.6M
2024-12-23 31.53 32.10 29.68 29.75 2.4M
2024-12-20 29.50 31.39 29.08 31.15 2.2M
2024-12-19 28.86 29.30 28.35 29.15 1.3M
2024-12-18 29.44 29.48 28.29 28.76 1.4M
2024-12-17 30.89 30.97 28.96 29.12 1.9M
2024-12-16 31.09 31.60 30.36 30.86 2.5M
2024-12-13 31.75 32.16 31.40 31.43 1.3M
2024-12-12 31.85 32.32 31.20 31.75 2.2M
2024-12-11 32.44 32.60 30.86 31.60 2.3M
2024-12-10 33.10 33.54 31.58 32.44 2.8M
2024-12-09 31.40 32.71 30.84 31.52 2.4M
2024-12-06 31.52 32.00 30.53 31.40 2.2M
2024-12-05 29.98 31.49 29.20 31.21 3.4M
2024-12-04 30.52 30.52 29.37 29.51 2.3M
2024-12-03 29.26 30.99 28.84 30.66 4.1M
2024-12-02 29.81 29.99 27.91 29.26 6.1M
2024-11-29 27.33 30.03 26.57 29.57 5.7M
2024-11-28 25.60 27.80 25.20 27.33 6.4M
2024-11-27 24.02 26.25 23.81 25.95 5.1M
2024-11-26 24.12 24.69 23.73 24.19 2.2M
2024-11-25 24.50 25.70 23.89 24.36 3.7M
2024-11-22 24.78 24.98 23.78 24.04 4.9M
2024-11-21 23.40 26.98 23.20 24.57 6.5M
2024-11-20 23.05 23.76 23.02 23.50 1.6M
2024-11-19 22.36 23.37 22.21 23.27 1.6M
2024-11-18 23.33 23.77 22.00 22.35 1.9M
2024-11-15 22.69 24.19 22.45 23.37 3.7M
2024-11-14 23.30 23.47 22.53 22.95 1.6M
2024-11-13 23.55 23.86 22.65 23.30 2.2M
2024-11-12 23.60 24.18 23.20 23.41 2.4M
2024-11-11 23.45 24.20 23.20 23.60 3.4M
2024-11-08 24.00 24.16 23.14 23.68 3.4M
2024-11-07 23.31 24.38 23.11 23.76 3.4M
2024-11-06 23.40 24.01 22.85 23.69 4.9M
2024-11-05 22.97 23.61 22.52 23.40 5.2M
2024-11-04 21.62 23.40 21.55 23.20 4.6M
2024-11-01 22.20 22.77 21.53 21.72 4.4M
2024-10-31 20.69 22.58 20.69 22.29 4.8M
2024-10-30 20.61 21.28 20.30 20.65 1.9M
2024-10-29 21.41 21.56 20.60 20.68 1.8M
2024-10-28 21.23 21.34 20.96 21.27 1.6M
2024-10-25 21.09 21.34 20.89 21.11 1.8M
2024-10-24 21.21 22.00 20.70 21.09 2.1M
2024-10-23 21.11 21.88 21.03 21.23 2.4M
2024-10-22 20.63 21.38 20.21 21.20 2.7M
2024-10-21 20.49 20.73 20.02 20.61 2.7M
2024-10-18 19.55 20.49 19.40 20.20 2.3M
2024-10-17 19.98 20.19 19.40 19.48 1.7M
2024-10-16 19.30 20.20 18.95 19.70 2.1M
2024-10-15 19.97 20.28 19.48 19.50 1.7M
2024-10-14 19.80 20.12 19.20 20.00 2.3M
2024-10-11 20.32 20.32 19.14 19.50 2.9M
2024-10-10 20.77 21.02 19.93 20.29 3.1M
2024-10-09 22.55 22.65 19.80 19.87 4.5M
2024-10-08 24.80 24.80 22.06 23.49 6.7M
2024-09-30 19.30 21.80 19.06 21.20 6.2M
2024-09-27 18.26 19.25 18.08 18.89 4.1M
2024-09-26 17.57 17.99 17.48 17.99 2.0M
2024-09-25 17.68 18.03 17.56 17.58 2.4M
2024-09-24 17.32 17.58 17.02 17.58 2.3M
2024-09-23 17.47 17.80 17.17 17.24 2.1M
2024-09-20 17.09 17.09 16.70 16.91 0.9M
2024-09-19 16.85 17.18 16.64 17.05 0.9M
2024-09-18 16.79 16.95 16.30 16.72 1.1M
2024-09-13 17.65 17.65 16.80 16.83 1.8M
2024-09-12 17.99 18.15 17.45 17.56 2.3M
2024-09-11 17.29 18.60 17.20 18.05 3.5M
2024-09-10 17.42 17.47 17.17 17.38 1.2M
2024-09-09 17.73 17.90 17.30 17.41 1.7M
2024-09-06 17.85 18.18 17.44 17.81 3.0M
2024-09-05 17.50 18.39 17.40 18.10 4.0M
2024-09-04 17.28 17.99 17.08 17.62 2.1M
2024-09-03 16.92 17.41 16.88 17.29 1.0M
2024-09-02 17.23 17.53 17.00 17.12 1.8M
2024-08-30 16.99 17.66 16.70 17.53 3.6M
2024-08-29 17.06 17.99 16.77 17.38 3.1M
2024-08-28 16.49 17.54 16.36 16.96 2.0M
2024-08-27 16.92 16.97 16.45 16.49 0.7M
2024-08-26 16.71 17.13 16.62 16.96 0.7M
2024-08-23 16.82 16.91 16.48 16.66 0.8M
2024-08-22 17.18 17.67 16.83 16.88 0.9M
2024-08-21 17.24 17.40 17.03 17.27 0.6M
2024-08-20 17.59 17.61 17.09 17.18 0.9M
2024-08-19 17.88 17.95 17.45 17.47 0.9M
2024-08-16 17.93 18.10 17.86 17.89 0.9M
2024-08-15 17.78 18.07 17.57 17.92 1.1M
2024-08-14 17.97 17.98 17.75 17.85 0.6M
2024-08-13 17.50 17.89 17.36 17.89 0.8M
2024-08-12 17.66 17.73 17.35 17.53 0.9M
2024-08-09 18.17 18.23 17.67 17.68 0.9M
2024-08-08 18.27 18.27 17.61 17.94 1.3M
2024-08-07 18.07 18.33 17.97 18.27 1.1M
2024-08-06 17.91 18.22 17.73 18.12 1.1M
2024-08-05 18.39 18.48 17.66 17.67 1.9M
2024-08-02 18.70 18.95 18.41 18.46 1.9M
2024-08-01 18.88 19.23 18.73 18.97 2.2M
2024-07-31 18.37 18.91 18.30 18.88 2.0M
2024-07-30 18.30 18.50 18.02 18.39 1.1M
2024-07-29 18.58 18.80 18.38 18.47 1.2M
2024-07-26 18.11 18.63 18.11 18.58 1.5M
2024-07-25 17.70 18.25 17.50 18.12 1.5M
2024-07-24 18.23 18.34 17.68 17.84 2.1M
2024-07-23 18.74 18.96 18.38 18.39 1.5M
2024-07-22 18.52 18.83 18.48 18.74 1.5M
2024-07-19 18.12 18.72 18.04 18.52 2.1M
2024-07-18 18.60 18.63 17.81 18.33 2.5M
2024-07-17 19.76 19.89 18.80 18.81 3.0M
2024-07-16 19.60 20.22 19.40 20.00 2.6M
2024-07-15 20.33 20.43 19.51 19.64 2.8M
2024-07-12 20.48 20.71 20.15 20.54 4.1M
2024-07-11 20.61 21.32 20.17 20.82 6.5M
2024-07-10 19.37 20.50 19.17 20.46 6.8M
2024-07-09 19.07 19.87 18.26 19.81 7.1M
2024-07-08 20.50 21.52 19.71 20.05 6.0M
2024-07-05 21.56 21.71 20.16 20.98 7.8M
2024-07-04 20.74 22.25 20.74 22.00 10.0M
2024-07-03 22.05 25.60 22.05 23.45 12.6M
2024-07-02 26.00 26.48 22.70 23.50 13.9M
2024-07-01 18.91 22.70 18.77 22.70 6.6M
2024-06-28 18.80 19.20 18.64 18.92 1.3M
2024-06-27 19.30 19.34 18.77 18.92 2.2M
2024-06-26 18.06 19.59 17.92 19.40 2.8M
2024-06-25 17.45 18.71 17.20 18.12 1.8M
2024-06-24 18.53 18.53 17.39 17.46 1.2M
2024-06-21 18.62 18.91 18.27 18.66 0.9M
2024-06-20 19.11 19.19 18.66 18.80 1.0M
2024-06-19 19.30 19.47 19.00 19.12 1.2M
2024-06-18 18.95 19.55 18.95 19.49 1.7M
2024-06-17 18.61 19.26 18.45 19.14 1.7M
2024-06-14 18.65 18.82 18.25 18.67 1.5M
2024-06-13 18.46 19.64 18.41 18.85 2.0M
2024-06-12 18.08 18.50 17.90 18.41 1.1M
2024-06-11 17.89 18.11 16.80 18.08 1.3M
2024-06-07 17.30 17.95 17.26 17.93 1.5M
2024-06-06 18.28 18.54 16.87 17.07 2.1M
2024-06-05 18.84 19.30 18.34 18.34 1.8M
2024-06-04 19.40 19.79 18.32 18.66 2.2M
2024-06-03 20.37 20.61 19.41 19.65 2.7M
2024-05-31 19.66 20.89 19.64 20.39 3.4M
2024-05-30 19.60 20.42 19.28 19.86 3.0M
2024-05-29 18.70 20.45 18.70 19.77 3.1M
2024-05-28 18.88 19.38 18.72 18.78 0.9M
2024-05-27 18.99 19.06 18.45 19.06 0.7M
2024-05-24 19.29 19.29 18.64 18.77 0.7M
2024-05-23 19.49 19.56 18.98 19.08 0.9M
2024-05-22 19.22 19.79 19.10 19.59 1.0M
2024-05-21 19.59 19.79 18.96 19.39 1.3M
2024-05-20 20.04 20.05 19.34 19.51 1.2M
2024-05-17 19.90 19.94 19.60 19.81 1.0M
2024-05-16 19.98 20.16 19.63 19.71 1.4M
2024-05-15 19.64 20.98 19.50 20.03 2.0M
2024-05-14 19.43 20.21 19.33 19.82 0.7M
2024-05-13 20.28 20.28 19.30 19.56 0.9M
2024-05-10 20.80 20.85 20.03 20.11 0.7M
2024-05-09 20.38 20.75 20.25 20.61 0.9M
2024-05-08 20.72 20.76 20.00 20.23 1.0M
2024-05-07 21.06 21.06 20.55 20.71 1.2M
2024-05-06 20.22 20.88 20.22 20.64 1.0M
2024-04-30 20.04 20.48 19.61 20.18 1.4M
2024-04-29 19.44 19.99 19.44 19.97 1.3M
2024-04-26 19.24 19.56 19.08 19.46 0.9M
2024-04-25 19.23 19.48 19.00 19.23 0.9M
2024-04-24 18.29 19.21 18.29 19.21 1.3M
2024-04-23 18.04 18.49 17.87 18.26 0.9M
2024-04-22 18.50 18.50 17.45 18.04 1.0M
2024-04-19 18.55 18.92 18.38 18.55 0.8M
2024-04-18 18.68 19.13 18.10 18.76 1.4M
2024-04-17 17.16 18.69 17.10 18.68 1.8M
2024-04-16 19.01 19.01 16.60 16.66 2.3M
2024-04-15 20.11 20.34 18.66 19.11 1.7M
2024-04-12 19.97 20.61 19.95 20.10 1.4M
2024-04-11 19.71 20.45 19.30 19.97 1.6M
2024-04-10 20.60 20.60 19.53 19.75 1.4M
2024-04-09 20.11 20.65 20.08 20.63 1.2M
2024-04-08 20.90 20.91 20.08 20.10 1.2M
2024-04-03 21.47 21.63 20.60 20.96 1.6M
2024-04-02 21.90 22.09 21.44 21.63 1.9M
2024-04-01 20.97 21.97 20.97 21.86 2.4M
2024-03-29 20.80 21.66 20.75 20.97 1.3M
2024-03-28 20.15 20.89 20.05 20.67 1.4M
2024-03-27 21.15 21.15 20.00 20.04 1.5M
2024-03-26 20.68 21.29 20.65 21.15 1.6M
2024-03-25 21.24 21.57 20.64 20.67 1.7M
2024-03-22 21.83 21.98 21.12 21.25 1.7M
2024-03-21 22.05 22.14 21.62 21.93 1.8M
2024-03-20 21.89 22.24 21.62 22.07 2.1M
2024-03-19 21.60 22.25 21.30 21.92 3.0M
2024-03-18 21.18 21.80 21.18 21.67 2.5M
2024-03-15 20.74 21.22 20.59 21.15 1.7M
2024-03-14 21.15 21.29 20.40 20.83 2.0M
2024-03-13 21.06 21.52 20.70 21.23 3.1M
2024-03-12 20.53 21.20 20.40 21.03 2.9M
2024-03-11 20.01 20.42 19.85 20.37 1.7M
2024-03-08 19.87 20.19 19.56 20.00 1.8M
2024-03-07 20.48 20.98 20.01 20.06 2.9M
2024-03-06 20.10 20.78 20.04 20.64 2.9M
2024-03-05 20.13 21.30 19.80 20.90 4.4M
2024-03-04 20.32 20.63 19.36 20.11 3.1M
2024-03-01 20.78 21.00 20.15 20.62 4.2M
2024-02-29 19.14 22.15 19.03 21.20 6.5M
2024-02-28 22.10 22.98 19.60 19.74 8.1M
2024-02-27 19.37 23.04 19.05 23.04 5.7M
2024-02-26 18.70 19.71 18.50 19.20 2.8M
2024-02-23 17.86 18.62 17.52 18.44 2.3M
2024-02-22 17.09 17.71 17.09 17.71 2.0M
2024-02-21 16.28 17.99 16.11 17.19 2.7M
2024-02-20 16.11 16.57 15.71 16.39 1.9M
2024-02-19 15.90 16.36 15.50 16.08 3.2M
2024-02-08 13.68 15.28 12.32 15.27 4.0M
2024-02-07 14.64 14.73 13.25 13.57 3.6M
2024-02-06 14.83 15.52 13.25 14.66 2.8M
2024-02-05 17.71 17.73 14.40 14.95 2.4M
2024-02-02 19.05 19.28 17.03 17.96 1.6M
2024-02-01 19.28 19.36 18.24 19.10 1.4M
2024-01-31 20.87 20.90 19.26 19.34 1.3M
2024-01-30 21.32 21.61 20.70 20.72 0.7M
2024-01-29 22.59 22.82 21.42 21.50 0.8M
2024-01-26 22.95 22.95 22.41 22.50 0.7M
2024-01-25 21.88 22.72 21.67 22.59 0.9M
2024-01-24 21.75 22.30 20.97 21.88 1.1M
2024-01-23 22.26 22.26 21.54 21.79 1.0M
2024-01-22 23.31 23.58 21.70 22.00 1.2M
2024-01-19 24.20 24.20 23.35 23.35 0.7M
2024-01-18 24.37 24.60 23.29 23.99 1.2M
2024-01-17 24.88 25.12 24.40 24.40 0.6M
2024-01-16 25.06 25.44 24.74 25.09 0.6M
2024-01-15 25.17 25.18 24.69 24.97 0.7M
2024-01-12 25.66 25.66 25.08 25.13 0.6M
2024-01-11 24.95 25.52 24.90 25.51 0.8M
2024-01-10 25.30 25.41 24.66 24.93 0.9M
2024-01-09 25.00 25.68 24.89 25.29 0.9M
2024-01-08 25.57 25.72 25.05 25.12 1.1M
2024-01-05 25.83 26.38 25.51 25.71 1.7M
2024-01-04 25.36 26.79 25.07 26.35 1.8M
2024-01-03 25.84 25.84 25.20 25.38 0.9M
2024-01-02 26.11 26.11 25.67 25.71 0.8M