Hootech (301026)

301026
🏛️ China →
29.61
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 29.53 29.68 29.18 29.46 1,281.8K
09:35 29.44 29.70 29.43 29.45 563.6K
09:40 29.45 29.45 29.29 29.36 150.4K
09:45 29.36 29.46 29.30 29.30 125.7K
09:50 29.30 29.35 29.22 29.23 136.8K
09:55 29.24 29.32 29.20 29.20 189.3K
10:00 29.19 29.20 29.05 29.12 126.1K
10:05 29.12 29.16 29.06 29.15 50.0K
10:10 29.16 29.16 29.06 29.07 67.2K
10:15 29.06 29.07 28.94 28.96 166.7K
10:20 28.96 29.08 28.95 29.00 85.8K
10:25 29.05 29.18 29.05 29.12 38.6K
10:30 29.11 29.16 29.10 29.10 43.2K
10:35 29.10 29.35 29.08 29.33 76.1K
10:40 29.31 29.31 29.16 29.16 63.3K
10:45 29.11 29.21 29.10 29.19 39.3K
10:50 29.19 29.21 29.18 29.20 8.7K
10:55 29.20 29.25 29.20 29.22 15.9K
11:00 29.22 29.27 29.20 29.23 51.0K
11:05 29.23 29.23 29.15 29.15 25.4K
11:10 29.17 29.20 29.17 29.18 10.1K
11:15 29.17 29.18 29.14 29.18 16.7K
11:20 29.17 29.18 29.14 29.14 26.0K
11:25 29.14 29.14 29.07 29.14 44.8K
13:00 29.12 29.15 29.03 29.03 26.5K
13:05 29.03 29.07 29.02 29.03 12.6K
13:10 29.03 29.04 29.02 29.03 17.8K
13:15 29.03 29.06 28.95 28.95 59.6K
13:20 28.95 29.03 28.95 28.96 20.7K
13:25 28.94 28.94 28.86 28.92 31.6K
13:30 28.92 28.92 28.82 28.82 37.4K
13:35 28.81 28.85 28.75 28.80 58.0K
13:40 28.80 28.82 28.79 28.82 16.6K
13:45 28.83 28.83 28.80 28.82 15.2K
13:50 28.83 28.88 28.83 28.84 44.5K
13:55 28.85 29.00 28.85 28.87 47.5K
14:00 28.87 28.87 28.80 28.80 27.3K
14:05 28.80 28.81 28.73 28.81 12.4K
14:10 28.81 28.81 28.73 28.73 15.0K
14:15 28.73 28.78 28.73 28.78 19.2K
14:20 28.79 28.85 28.79 28.80 35.1K
14:25 28.80 28.80 28.74 28.77 36.2K
14:30 28.77 28.85 28.77 28.82 35.6K
14:35 28.81 28.94 28.80 28.91 55.7K
14:40 28.90 29.10 28.89 29.10 122.5K
14:45 29.10 29.12 28.95 28.96 34.5K
14:50 28.96 29.02 28.96 29.00 79.4K
14:55 29.00 29.04 28.99 29.03 107.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 29.85 30.15 28.86 29.61 4.9M
2025-09-26 29.60 29.74 28.73 28.91 4.4M
2025-09-25 28.96 29.44 28.40 28.46 3.2M
2025-09-24 28.18 29.04 27.88 29.03 3.9M
2025-09-23 28.69 28.73 27.07 27.71 3.6M
2025-09-22 28.78 28.99 28.21 28.75 2.3M
2025-09-19 28.88 29.00 28.49 28.60 2.6M
2025-09-18 29.73 29.73 28.50 28.89 4.9M
2025-09-17 29.94 30.19 29.67 30.00 3.6M
2025-09-16 30.05 30.36 29.31 30.24 4.9M
2025-09-15 30.50 30.67 29.91 29.98 4.7M
2025-09-12 30.85 31.87 30.47 30.71 8.2M
2025-09-11 30.50 31.32 30.16 31.31 8.5M
2025-09-10 30.10 30.43 29.56 30.09 5.0M
2025-09-09 29.78 31.98 29.40 30.50 9.3M
2025-09-08 29.60 30.07 29.35 29.77 3.6M
2025-09-05 28.60 29.38 28.51 29.29 3.3M
2025-09-04 29.13 29.75 28.17 28.61 4.6M
2025-09-03 30.93 31.24 28.85 28.89 6.8M
2025-09-02 32.07 32.50 30.30 30.44 9.1M
2025-09-01 30.20 31.45 29.78 31.14 8.1M
2025-08-29 29.95 30.55 29.51 30.20 7.7M
2025-08-28 30.02 31.45 30.00 30.88 6.7M
2025-08-27 31.24 31.50 30.23 30.25 7.8M
2025-08-26 31.21 32.38 30.56 31.17 10.6M
2025-08-25 30.52 31.90 30.11 31.83 14.2M
2025-08-22 31.10 31.36 30.00 30.13 9.8M
2025-08-21 30.53 31.63 30.46 30.75 13.7M
2025-08-20 28.11 33.90 28.01 31.35 21.3M
2025-08-19 27.42 28.32 27.31 28.25 5.5M
2025-08-18 27.40 27.64 27.09 27.42 3.3M
2025-08-15 27.00 27.45 26.93 27.30 2.6M
2025-08-14 28.00 28.00 27.00 27.00 3.6M
2025-08-13 27.95 28.06 27.50 27.82 3.7M
2025-08-12 27.70 28.16 26.88 28.08 7.2M
2025-08-11 28.07 28.22 27.55 28.10 4.0M
2025-08-08 27.33 28.35 27.08 28.18 6.7M
2025-08-07 27.39 27.49 26.91 27.38 3.7M
2025-08-06 27.15 27.43 27.05 27.38 2.6M
2025-08-05 27.15 27.40 27.01 27.19 2.7M
2025-08-04 26.72 27.10 26.65 27.10 2.5M
2025-08-01 26.47 26.73 26.25 26.68 2.1M
2025-07-31 26.58 26.85 26.33 26.47 3.4M
2025-07-30 27.29 27.49 26.77 27.12 2.7M
2025-07-29 27.43 27.51 27.02 27.32 3.9M
2025-07-28 27.51 27.70 27.39 27.60 3.1M
2025-07-25 27.84 28.03 27.47 27.65 4.2M
2025-07-24 27.67 28.44 27.66 27.85 6.3M
2025-07-23 27.81 28.59 27.43 28.01 7.6M
2025-07-22 28.90 28.91 27.90 28.25 8.3M
2025-07-21 28.62 28.72 27.74 27.96 11.5M
2025-07-18 27.35 29.83 26.95 28.82 18.0M
2025-07-17 26.17 26.37 26.02 26.30 2.9M
2025-07-16 26.06 26.65 25.81 26.21 3.4M
2025-07-15 26.31 27.06 26.08 26.26 6.3M
2025-07-14 26.50 27.48 26.25 26.99 9.2M
2025-07-11 25.26 26.44 25.18 25.96 7.7M
2025-07-10 25.33 25.40 24.91 25.00 2.9M
2025-07-09 25.65 25.81 25.16 25.30 3.5M
2025-07-08 25.48 25.85 25.41 25.65 3.4M
2025-07-07 25.12 25.60 25.12 25.48 2.7M
2025-07-04 26.00 26.05 25.22 25.46 7.1M
2025-07-03 27.40 27.44 26.27 26.32 7.3M
2025-07-02 26.20 26.45 25.95 26.13 3.3M
2025-07-01 26.93 27.02 25.80 26.46 7.8M
2025-06-30 26.66 27.26 26.21 26.98 8.6M
2025-06-27 28.65 29.29 27.50 27.61 11.4M
2025-06-26 28.85 28.85 27.32 27.98 11.3M
2025-06-25 26.22 27.80 26.20 27.30 11.9M
2025-06-24 26.01 26.40 25.65 25.88 5.4M
2025-06-23 25.45 25.98 25.06 25.75 5.0M
2025-06-20 25.50 26.47 25.50 25.89 6.5M
2025-06-19 27.79 28.20 25.81 26.03 11.5M
2025-06-18 26.18 27.15 25.30 26.37 8.8M
2025-06-17 26.35 26.69 25.28 26.00 8.9M
2025-06-16 25.98 26.77 25.62 26.66 9.4M
2025-06-13 28.70 28.99 26.52 26.60 13.4M
2025-06-12 28.00 28.98 27.28 28.70 16.3M
2025-06-11 26.17 29.68 26.08 28.59 20.3M
2025-06-10 26.70 27.35 26.14 26.25 14.1M
2025-06-09 24.99 28.30 24.40 27.42 21.9M
2025-06-06 24.31 26.98 24.12 25.45 18.5M
2025-06-05 23.45 23.89 22.51 22.78 5.3M
2025-06-04 23.08 23.78 23.07 23.42 5.1M
2025-06-03 23.39 23.49 22.84 23.30 4.2M
2025-05-30 23.43 23.88 23.11 23.26 5.0M
2025-05-29 23.70 23.79 23.09 23.60 6.7M
2025-05-28 23.61 23.94 23.02 23.94 7.6M
2025-05-27 34.10 34.59 32.94 33.75 7.4M
2025-05-26 32.86 35.23 32.41 35.00 10.1M
2025-05-23 31.25 33.65 31.25 32.75 7.6M
2025-05-22 31.19 32.16 31.12 31.50 3.1M
2025-05-21 31.29 31.60 30.97 31.19 2.1M
2025-05-20 31.10 31.21 30.74 31.13 1.9M
2025-05-19 30.50 31.20 30.22 31.12 2.7M
2025-05-16 29.68 31.21 29.60 30.62 3.0M
2025-05-15 29.79 29.98 29.53 29.79 0.8M
2025-05-14 29.62 30.07 29.62 29.86 1.0M
2025-05-13 30.41 30.41 29.81 29.82 1.3M
2025-05-12 30.08 30.36 29.90 30.21 1.4M
2025-05-09 30.50 30.50 30.05 30.10 1.3M
2025-05-08 30.43 30.60 30.15 30.49 1.8M
2025-05-07 30.39 30.65 30.00 30.40 2.5M
2025-05-06 29.77 30.29 29.77 30.29 2.2M
2025-04-30 30.28 30.28 29.56 29.77 1.4M
2025-04-29 29.56 30.30 29.21 29.99 2.5M
2025-04-28 29.25 29.77 28.85 29.46 1.8M
2025-04-25 29.00 29.19 28.70 28.98 0.9M
2025-04-24 29.08 29.33 28.60 28.96 1.1M
2025-04-23 29.44 29.62 28.91 29.07 2.6M
2025-04-22 29.28 30.50 28.80 29.85 3.4M
2025-04-21 28.51 29.20 28.16 29.03 2.1M
2025-04-18 27.99 28.38 27.80 28.19 1.0M
2025-04-17 28.30 28.80 28.22 28.26 1.5M
2025-04-16 28.39 28.77 27.80 28.27 1.8M
2025-04-15 28.21 28.69 28.06 28.17 1.1M
2025-04-14 28.17 28.72 27.99 28.38 1.5M
2025-04-11 27.82 28.60 27.39 28.00 2.0M
2025-04-10 27.60 28.20 27.41 27.54 2.3M
2025-04-09 26.36 27.18 24.50 26.86 2.3M
2025-04-08 26.27 27.34 26.15 26.80 2.3M
2025-04-07 29.20 29.68 25.80 25.94 4.0M
2025-04-03 30.30 31.20 30.30 30.85 2.7M
2025-04-02 30.70 30.79 30.35 30.55 1.4M
2025-04-01 29.96 31.10 29.71 30.79 4.4M
2025-03-31 29.29 29.75 28.90 29.75 1.6M
2025-03-28 30.05 30.46 29.39 29.71 1.9M
2025-03-27 30.03 30.49 29.50 29.72 1.9M
2025-03-26 30.27 31.23 30.26 30.40 3.0M
2025-03-25 29.39 30.36 29.36 30.19 2.3M
2025-03-24 29.55 30.17 28.82 29.70 1.9M
2025-03-21 29.88 30.25 29.51 29.77 1.8M
2025-03-20 30.85 30.88 30.13 30.22 2.4M
2025-03-19 30.45 31.45 30.28 30.70 3.1M
2025-03-18 30.25 30.89 29.97 30.55 3.0M
2025-03-17 30.00 30.47 29.67 30.16 3.4M
2025-03-14 31.20 32.00 30.41 30.85 5.1M
2025-03-13 30.57 30.70 29.66 30.17 2.3M
2025-03-12 30.85 30.95 30.22 30.31 3.0M
2025-03-11 29.42 31.25 29.25 30.84 4.4M
2025-03-10 29.62 30.40 29.50 30.00 3.4M
2025-03-07 28.57 30.90 28.57 29.67 5.2M
2025-03-06 28.33 28.80 28.33 28.72 1.5M
2025-03-05 28.73 28.74 27.95 28.42 1.1M
2025-03-04 28.20 28.64 28.20 28.64 1.0M
2025-03-03 27.96 28.88 27.74 28.54 1.6M
2025-02-28 28.41 28.60 27.67 27.72 1.1M
2025-02-27 28.53 28.85 27.91 28.55 1.4M
2025-02-26 28.28 28.63 28.28 28.53 1.2M
2025-02-25 28.33 28.56 28.11 28.25 1.0M
2025-02-24 28.65 28.91 28.28 28.46 1.5M
2025-02-21 28.35 28.59 28.01 28.45 1.2M
2025-02-20 28.11 28.45 27.90 28.45 1.1M
2025-02-19 27.50 28.16 27.50 28.06 0.9M
2025-02-18 28.20 28.38 27.42 27.46 1.3M
2025-02-17 27.95 28.26 27.73 28.24 0.9M
2025-02-14 28.04 28.33 28.03 28.18 0.9M
2025-02-13 28.78 28.87 28.01 28.02 1.4M
2025-02-12 28.89 28.90 28.30 28.83 2.3M
2025-02-11 28.11 29.92 27.78 29.20 3.4M
2025-02-10 27.95 28.08 27.75 28.02 0.9M
2025-02-07 28.00 28.17 27.52 27.93 1.3M
2025-02-06 27.46 28.01 27.36 28.00 1.2M
2025-02-05 27.40 27.65 27.26 27.48 0.7M
2025-01-27 27.26 27.66 27.01 27.13 0.7M
2025-01-24 27.06 27.29 26.70 27.26 0.6M
2025-01-23 27.06 27.57 27.02 27.05 0.8M
2025-01-22 27.23 27.23 26.89 26.97 0.5M
2025-01-21 27.36 27.45 26.81 27.23 0.5M
2025-01-20 27.40 27.42 27.05 27.33 0.6M
2025-01-17 27.24 27.30 26.92 27.25 0.5M
2025-01-16 27.15 27.29 26.91 27.26 0.9M
2025-01-15 26.99 27.23 26.72 26.89 0.6M
2025-01-14 26.25 27.05 26.01 27.05 1.1M
2025-01-13 25.98 26.35 25.33 26.14 0.6M
2025-01-10 26.59 26.96 26.02 26.03 0.7M
2025-01-09 26.33 26.67 26.12 26.59 0.5M
2025-01-08 26.90 26.98 25.63 26.33 0.9M
2025-01-07 26.08 26.78 25.95 26.78 0.8M
2025-01-06 25.85 26.56 25.12 26.08 0.9M
2025-01-03 27.03 27.13 25.90 25.91 1.2M
2025-01-02 27.40 27.96 26.52 26.77 1.2M