Zhejiang HangKe Technology (688006)

688006
🏛️ China →
35.95
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
2022-12-30 31.64 32.32 31.16 31.26 1.9M
2022-12-29 31.59 32.22 31.36 31.54 2.1M
2022-12-28 32.37 32.50 31.49 31.75 2.4M
2022-12-27 30.81 32.81 30.66 32.52 4.0M
2022-12-26 29.07 31.07 28.61 30.80 3.0M
2022-12-23 29.44 29.65 28.68 28.84 1.2M
2022-12-22 30.18 30.38 29.39 29.50 1.4M
2022-12-21 30.64 30.93 29.56 30.14 2.0M
2022-12-20 30.84 31.23 30.36 30.46 1.8M
2022-12-19 30.94 31.97 30.54 30.80 2.8M
2022-12-16 31.93 32.09 31.00 31.07 2.5M
2022-12-15 31.16 32.26 30.78 32.13 3.5M
2022-12-14 31.19 31.41 30.97 31.11 3.0M
2022-12-13 32.72 32.72 31.00 31.09 4.4M
2022-12-12 32.77 32.84 32.01 32.59 2.9M
2022-12-09 32.96 33.12 32.44 32.69 3.5M
2022-12-08 33.64 33.76 32.74 33.07 2.8M
2022-12-07 33.85 34.21 33.37 33.67 2.4M
2022-12-06 33.71 34.56 33.49 33.71 2.9M
2022-12-05 34.23 34.54 33.57 33.76 2.4M
2022-12-02 34.13 34.38 33.76 34.00 1.9M
2022-12-01 33.04 34.47 33.04 34.16 4.1M
2022-11-30 32.90 33.18 32.46 32.75 2.2M
2022-11-29 32.12 32.94 31.98 32.79 2.7M
2022-11-28 32.28 32.62 31.80 32.11 3.4M
2022-11-25 34.14 34.14 32.50 32.64 3.1M
2022-11-24 34.00 34.47 33.70 34.04 2.1M
2022-11-23 33.14 33.89 32.71 33.85 2.7M
2022-11-22 34.21 34.28 33.07 33.14 3.4M
2022-11-21 34.00 34.56 33.66 34.41 2.4M
2022-11-18 34.36 34.75 33.94 34.16 2.8M
2022-11-17 35.24 35.24 33.59 34.29 4.8M
2022-11-16 36.17 37.20 35.19 35.41 3.6M
2022-11-15 34.49 35.96 34.06 35.83 3.5M
2022-11-14 34.89 35.64 34.34 34.69 3.0M
2022-11-11 35.46 36.20 34.82 35.02 3.2M
2022-11-10 35.93 36.65 34.64 34.76 3.5M
2022-11-09 37.34 37.63 36.34 36.34 2.4M
2022-11-08 38.31 38.56 36.93 37.47 2.7M
2022-11-07 38.65 38.96 37.68 38.06 3.5M
2022-11-04 37.76 39.55 37.74 38.88 3.7M
2022-11-03 37.71 39.18 37.48 38.29 2.8M
2022-11-02 36.49 38.42 36.08 37.71 3.3M
2022-11-01 35.59 37.46 34.74 36.60 4.0M
2022-10-31 35.71 36.63 35.07 35.75 4.3M
2022-10-28 38.21 38.49 35.08 35.09 5.2M
2022-10-27 40.36 41.59 39.28 39.28 2.1M
2022-10-26 39.22 40.50 39.01 40.15 2.2M
2022-10-25 38.58 39.81 37.75 39.36 2.2M
2022-10-24 39.29 40.45 38.29 39.11 2.1M
2022-10-21 38.44 40.36 38.44 39.16 2.6M
2022-10-20 39.29 39.79 38.58 38.99 1.8M
2022-10-19 39.69 41.11 39.36 39.99 1.8M
2022-10-18 39.96 40.34 38.96 39.57 1.7M
2022-10-17 38.93 40.54 38.58 39.77 2.4M
2022-10-14 38.22 39.51 37.61 39.21 2.4M
2022-10-13 37.14 38.90 36.93 37.86 2.9M
2022-10-12 36.76 38.12 34.86 37.96 2.9M
2022-10-11 35.43 36.41 34.94 35.14 1.9M
2022-10-10 35.11 36.62 35.11 35.50 2.2M
2022-09-30 37.05 37.89 35.54 35.71 2.6M
2022-09-29 36.95 38.56 36.29 37.23 3.4M
2022-09-28 37.64 38.00 36.42 36.42 2.5M
2022-09-27 37.29 38.56 37.06 37.64 3.0M
2022-09-26 37.34 39.10 37.20 37.50 3.9M
2022-09-23 38.21 38.70 37.39 37.62 2.0M
2022-09-22 37.81 39.26 37.36 38.29 1.7M
2022-09-21 37.86 39.00 37.21 38.14 1.8M
2022-09-20 38.44 39.25 37.71 38.19 3.0M
2022-09-19 38.93 39.44 37.90 38.29 2.6M
2022-09-16 40.04 40.64 38.93 39.09 2.1M
2022-09-15 41.75 42.86 39.36 39.90 3.1M
2022-09-14 42.18 42.36 41.28 41.74 2.3M
2022-09-13 43.71 44.41 42.71 42.99 2.3M
2022-09-09 42.93 43.85 41.86 43.00 2.4M
2022-09-08 43.14 44.79 42.93 43.17 3.2M
2022-09-07 40.72 44.39 40.61 43.66 4.7M
2022-09-06 40.89 41.41 40.03 40.89 3.6M
2022-09-05 41.01 41.44 39.84 40.79 3.0M
2022-09-02 42.48 42.90 40.96 41.18 4.2M
2022-09-01 44.71 44.71 42.36 42.36 3.3M
2022-08-31 46.36 46.54 44.14 44.34 3.1M
2022-08-30 46.93 47.77 45.55 46.30 4.5M
2022-08-29 44.30 46.64 43.94 45.10 3.2M
2022-08-26 48.09 48.51 45.06 45.32 4.1M
2022-08-25 50.56 51.40 46.57 47.80 3.3M
2022-08-24 53.39 54.14 49.36 50.23 2.7M
2022-08-23 53.81 54.64 51.90 52.72 2.4M
2022-08-22 51.76 54.14 51.40 53.21 2.7M
2022-08-19 55.83 55.93 51.98 52.04 2.7M
2022-08-18 54.71 57.13 54.07 54.71 3.0M
2022-08-17 54.29 55.75 53.58 55.00 2.1M
2022-08-16 53.57 55.29 52.50 54.71 3.3M
2022-08-15 51.49 53.26 51.08 52.86 2.5M
2022-08-12 55.43 56.06 51.63 51.71 4.1M
2022-08-11 56.77 57.12 54.66 56.31 4.5M
2022-08-10 50.61 58.11 50.61 56.61 6.6M
2022-08-09 50.88 51.18 49.43 51.05 2.3M
2022-08-08 48.69 51.59 47.86 50.94 2.7M
2022-08-05 48.00 48.92 47.31 48.67 2.2M
2022-08-04 49.01 49.64 46.99 47.77 2.4M
2022-08-03 51.03 51.79 48.44 48.48 3.5M
2022-08-02 52.16 52.71 49.99 50.24 3.4M
2022-08-01 53.21 54.19 51.84 53.31 2.7M
2022-07-29 51.75 54.93 51.36 53.31 3.6M
2022-07-28 51.43 51.77 49.35 50.69 2.5M
2022-07-27 51.29 52.38 50.58 51.11 2.0M
2022-07-26 52.13 52.84 50.47 51.00 2.4M
2022-07-25 51.91 53.37 50.96 52.06 3.1M
2022-07-22 52.96 54.13 50.94 51.71 2.6M
2022-07-21 51.43 56.31 51.42 52.89 5.2M
2022-07-20 47.94 52.36 47.14 51.42 4.9M
2022-07-19 49.29 49.85 47.17 47.56 2.7M
2022-07-18 49.56 50.26 48.74 49.07 2.6M
2022-07-15 52.14 52.25 49.84 50.14 2.4M
2022-07-14 48.28 52.25 47.22 50.92 3.3M
2022-07-13 47.62 48.98 46.95 47.91 2.0M
2022-07-12 49.78 51.41 48.00 48.98 2.8M
2022-07-11 49.72 49.99 48.57 49.63 1.8M
2022-07-08 52.40 52.47 49.44 49.69 2.8M
2022-07-07 49.78 52.94 49.42 51.87 3.2M
2022-07-06 49.57 51.20 49.14 49.86 2.0M
2022-07-05 50.37 51.70 48.93 50.00 2.0M
2022-07-04 48.56 51.28 47.83 50.21 3.3M
2022-07-01 50.48 50.92 48.77 49.41 2.4M
2022-06-30 50.24 50.24 47.29 50.04 4.9M
2022-06-29 51.79 52.46 49.29 49.55 3.8M
2022-06-28 52.93 52.93 51.25 52.48 3.2M
2022-06-27 53.83 54.45 51.79 53.26 4.9M
2022-06-24 50.79 54.18 50.79 53.54 5.2M
2022-06-23 50.05 51.34 49.78 50.84 3.7M
2022-06-22 50.17 52.05 50.04 50.32 2.5M
2022-06-21 51.55 51.55 49.29 50.13 2.9M
2022-06-20 52.44 52.44 50.71 51.71 2.5M
2022-06-17 50.57 52.14 50.01 51.07 2.8M
2022-06-16 48.50 51.83 48.00 50.84 3.6M
2022-06-15 49.66 50.89 48.11 48.54 3.2M
2022-06-14 50.69 50.69 48.21 49.90 2.6M
2022-06-13 51.07 51.41 49.43 51.36 3.9M
2022-06-10 46.43 50.57 45.44 50.50 4.2M
2022-06-09 48.67 49.27 46.09 46.21 3.2M
2022-06-08 47.34 49.29 47.09 48.69 3.0M
2022-06-07 47.36 47.71 45.94 47.56 3.5M
2022-06-06 46.86 49.14 46.43 47.40 5.1M
2022-06-02 43.71 46.52 43.24 46.29 4.6M
2022-06-01 42.50 44.31 41.79 43.40 2.7M
2022-05-31 40.36 42.74 40.08 42.50 3.8M
2022-05-30 39.54 40.64 38.74 40.07 2.3M
2022-05-27 39.24 41.56 39.24 40.03 2.0M
2022-05-26 39.57 40.18 38.71 39.50 1.6M
2022-05-25 39.29 40.54 39.08 39.68 1.4M
2022-05-24 40.71 42.01 39.44 39.59 2.5M
2022-05-23 41.66 41.72 40.29 40.79 2.4M
2022-05-20 40.43 42.13 40.43 41.43 2.6M
2022-05-19 38.80 40.64 38.66 40.43 2.2M
2022-05-18 39.29 40.14 38.82 39.36 2.3M
2022-05-17 37.37 39.52 36.66 39.29 4.1M
2022-05-16 36.90 38.21 36.32 36.91 4.2M
2022-05-13 37.10 37.10 35.20 35.99 1.8M
2022-05-12 35.71 36.53 35.41 35.64 2.6M
2022-05-11 34.29 37.64 34.29 36.21 4.9M
2022-05-10 31.59 34.93 31.59 34.91 4.8M
2022-05-09 32.39 33.81 31.79 32.24 2.3M
2022-05-06 32.77 33.91 31.56 32.30 2.7M
2022-05-05 31.43 33.89 31.35 33.11 5.2M
2022-04-29 30.21 31.42 28.92 31.36 2.8M
2022-04-28 30.25 30.69 29.04 29.84 2.5M
2022-04-27 27.29 30.34 27.20 30.29 3.1M
2022-04-26 29.16 29.93 27.86 28.06 2.2M
2022-04-25 31.85 31.91 29.01 29.24 2.1M
2022-04-22 32.26 32.86 31.90 32.17 2.2M
2022-04-21 33.63 34.14 32.37 32.58 2.1M
2022-04-20 34.54 35.32 33.61 33.65 1.8M
2022-04-19 35.39 36.05 34.39 34.85 2.0M
2022-04-18 33.99 35.41 33.14 35.14 1.8M
2022-04-15 34.55 34.55 33.43 33.95 1.8M
2022-04-14 35.29 35.71 34.11 34.44 1.9M
2022-04-13 35.71 36.11 34.73 35.29 1.9M
2022-04-12 35.63 36.43 35.00 35.71 2.2M
2022-04-11 37.59 38.08 35.28 35.63 3.0M
2022-04-08 37.70 39.06 37.70 38.09 1.5M
2022-04-07 39.54 40.36 38.44 38.45 1.8M
2022-04-06 40.71 40.71 39.36 40.01 2.7M
2022-04-01 41.04 41.04 39.57 40.86 1.8M
2022-03-31 42.29 42.71 40.64 40.77 2.1M
2022-03-30 40.39 42.54 39.84 42.43 2.2M
2022-03-29 42.49 42.50 39.64 39.93 1.7M
2022-03-28 43.07 43.55 41.29 41.49 1.4M
2022-03-25 44.27 44.27 42.39 42.51 1.5M
2022-03-24 43.66 43.82 42.86 43.52 1.4M
2022-03-23 45.00 45.00 43.30 44.03 1.6M
2022-03-22 44.79 45.21 44.00 44.29 2.7M
2022-03-21 44.14 46.34 42.86 45.21 5.6M
2022-03-18 43.99 43.99 41.63 43.49 3.5M
2022-03-17 43.57 44.29 42.94 43.74 3.1M
2022-03-16 42.82 42.82 39.54 41.89 2.7M
2022-03-15 42.65 44.49 41.24 41.37 3.6M
2022-03-14 44.91 45.41 43.04 43.14 2.6M
2022-03-11 45.49 45.71 43.61 44.63 2.2M
2022-03-10 46.43 46.75 45.14 45.49 3.0M
2022-03-09 46.78 47.10 43.42 44.65 2.6M
2022-03-08 47.91 48.69 46.43 46.77 3.1M
2022-03-07 49.44 49.44 47.51 47.86 3.0M
2022-03-04 49.91 50.52 48.75 49.45 2.2M
2022-03-03 52.60 52.91 49.79 50.00 4.9M
2022-03-02 74.95 76.18 72.92 73.38 2.8M
2022-03-01 76.52 78.40 75.30 75.91 1.7M
2022-02-28 75.00 77.50 71.16 77.03 3.8M
2022-02-25 79.41 80.66 77.03 77.76 1.6M
2022-02-24 78.80 79.55 76.00 77.48 2.2M
2022-02-23 74.17 79.10 74.17 78.37 2.0M
2022-02-22 75.00 75.70 73.42 74.44 2.1M
2022-02-21 78.68 78.68 75.65 76.00 1.5M
2022-02-18 79.06 79.06 76.87 77.35 1.3M
2022-02-17 79.99 80.71 77.01 79.36 3.5M
2022-02-16 81.11 81.40 78.91 80.15 1.2M
2022-02-15 77.89 80.32 76.78 80.02 1.6M
2022-02-14 74.15 77.60 74.15 76.48 3.0M
2022-02-11 79.00 80.45 76.21 76.55 4.2M
2022-02-10 80.00 80.90 77.10 79.63 2.7M
2022-02-09 81.10 81.56 78.00 80.59 2.4M
2022-02-08 84.05 86.50 78.69 81.22 3.8M
2022-02-07 89.00 91.52 83.98 85.58 3.2M
2022-01-28 91.07 91.07 87.03 87.06 1.8M
2022-01-27 96.09 96.09 88.67 88.86 2.4M
2022-01-26 91.00 95.58 91.00 93.80 1.5M
2022-01-25 90.90 93.10 90.23 90.59 1.5M
2022-01-24 88.08 91.90 88.08 91.45 1.3M
2022-01-21 88.85 90.84 86.55 89.15 1.1M
2022-01-20 90.66 93.14 88.70 88.87 1.3M
2022-01-19 94.44 95.94 90.01 91.64 1.7M
2022-01-18 92.40 96.35 91.13 94.48 2.7M
2022-01-17 89.98 94.48 87.80 92.99 2.5M
2022-01-14 89.56 91.30 88.75 89.47 1.9M
2022-01-13 92.30 93.66 89.50 90.23 1.9M
2022-01-12 92.18 93.89 90.20 92.30 1.9M
2022-01-11 95.23 95.97 90.10 91.63 1.8M
2022-01-10 94.62 97.00 94.06 94.81 1.5M
2022-01-07 97.84 99.46 95.05 95.66 1.8M
2022-01-06 99.67 99.67 95.60 97.45 3.3M
2022-01-05 104.47 105.98 99.48 99.67 2.2M
2022-01-04 111.00 111.00 103.50 104.68 2.4M