Zhejiang Hengwei Battery (301222)

301222
🏛️ China →
31.57
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 29.25 29.78 29.03 29.73 1.1M
2023-12-28 28.39 29.48 28.06 29.32 1.5M
2023-12-27 28.00 28.43 27.61 28.32 0.6M
2023-12-26 28.80 28.80 27.93 27.98 0.8M
2023-12-25 29.19 29.19 28.32 28.46 1.0M
2023-12-22 29.29 29.43 28.80 28.86 0.9M
2023-12-21 29.20 29.40 28.30 29.32 1.1M
2023-12-20 29.11 29.84 29.11 29.24 1.1M
2023-12-19 28.77 29.30 28.39 29.14 0.8M
2023-12-18 28.81 29.28 28.63 28.69 1.1M
2023-12-15 29.30 29.59 28.82 28.82 0.8M
2023-12-14 29.64 29.94 29.30 29.30 0.9M
2023-12-13 29.46 29.97 29.01 29.54 1.1M
2023-12-12 29.40 29.63 29.20 29.47 0.8M
2023-12-11 28.84 29.48 28.80 29.40 1.1M
2023-12-08 30.14 30.14 29.11 29.12 1.5M
2023-12-07 29.75 30.28 29.15 30.16 1.8M
2023-12-06 28.70 30.20 28.54 29.76 2.4M
2023-12-05 29.49 29.69 28.80 28.89 1.7M
2023-12-04 29.22 29.83 29.17 29.56 1.6M
2023-12-01 29.35 29.56 28.99 29.30 1.5M
2023-11-30 30.00 30.18 29.06 29.30 2.5M
2023-11-29 31.21 31.33 30.16 30.36 3.5M
2023-11-28 29.76 32.89 29.43 31.22 4.4M
2023-11-27 29.15 29.98 29.09 29.76 1.3M
2023-11-24 29.78 29.79 29.07 29.09 0.8M
2023-11-23 28.99 29.87 28.99 29.80 0.9M
2023-11-22 29.60 29.90 29.13 29.13 0.8M
2023-11-21 30.41 30.52 29.68 29.68 1.3M
2023-11-20 30.02 30.30 29.72 30.26 1.1M
2023-11-17 29.83 30.08 29.78 29.92 1.1M
2023-11-16 30.30 30.33 29.84 29.93 0.8M
2023-11-15 30.35 30.59 30.18 30.28 0.7M
2023-11-14 30.25 30.45 29.96 30.18 0.7M
2023-11-13 29.88 30.25 29.88 30.23 0.8M
2023-11-10 29.85 30.24 29.70 29.87 0.8M
2023-11-09 30.10 30.48 29.87 30.03 0.8M
2023-11-08 29.97 30.45 29.92 30.11 0.9M
2023-11-07 30.01 30.15 29.71 29.95 1.0M
2023-11-06 30.30 30.38 29.86 30.10 1.1M
2023-11-03 29.42 30.23 29.42 30.11 1.2M
2023-11-02 29.44 29.93 29.33 29.42 0.9M
2023-11-01 29.33 29.88 29.18 29.54 0.9M
2023-10-31 29.15 29.48 28.90 29.31 0.9M
2023-10-30 29.08 29.32 28.70 29.18 1.0M
2023-10-27 28.20 29.18 27.90 28.96 0.8M
2023-10-26 27.72 28.23 27.43 28.16 0.6M
2023-10-25 28.13 28.41 27.80 28.17 0.5M
2023-10-24 26.95 28.17 26.95 28.00 0.8M
2023-10-23 27.76 27.93 26.83 26.94 0.6M
2023-10-20 28.19 28.95 27.89 27.93 0.5M
2023-10-19 28.37 29.01 28.19 28.27 0.6M
2023-10-18 29.00 29.01 28.32 28.36 0.5M
2023-10-17 28.79 29.07 28.40 29.00 0.8M
2023-10-16 29.12 29.27 28.65 28.86 0.5M
2023-10-13 29.42 29.42 28.88 29.05 0.6M
2023-10-12 29.46 29.46 28.83 29.35 0.9M
2023-10-11 29.30 29.43 28.95 29.25 0.8M
2023-10-10 29.21 29.56 29.20 29.33 0.7M
2023-10-09 29.11 29.32 28.95 29.20 1.0M
2023-09-28 29.12 29.29 28.85 29.07 0.8M
2023-09-27 28.78 29.40 28.71 29.11 1.1M
2023-09-26 28.39 29.15 28.20 28.93 1.0M
2023-09-25 28.35 28.86 28.13 28.52 0.5M
2023-09-22 27.60 28.35 27.45 28.35 0.6M
2023-09-21 27.97 28.07 27.20 27.49 0.6M
2023-09-20 28.09 28.54 27.81 27.93 0.5M
2023-09-19 28.62 28.63 28.01 28.04 0.5M
2023-09-18 27.57 29.03 27.57 28.55 0.8M
2023-09-15 28.00 28.50 27.62 27.86 0.5M
2023-09-14 28.68 28.68 27.78 28.00 0.6M
2023-09-13 29.04 29.16 28.34 28.59 0.6M
2023-09-12 28.91 29.30 28.83 29.04 0.5M
2023-09-11 28.86 29.13 28.51 29.13 0.6M
2023-09-08 28.80 29.24 28.79 28.93 0.6M
2023-09-07 29.27 29.27 28.81 28.88 0.5M
2023-09-06 29.25 29.40 29.05 29.24 0.6M
2023-09-05 29.02 29.48 29.02 29.24 0.8M
2023-09-04 29.30 29.40 28.62 29.11 1.0M
2023-09-01 29.13 29.33 28.70 29.01 0.7M
2023-08-31 28.83 29.34 28.68 29.02 1.2M
2023-08-30 28.19 29.21 28.19 28.93 1.8M
2023-08-29 26.00 28.28 25.91 28.27 1.7M
2023-08-28 27.21 27.42 25.90 26.08 1.1M
2023-08-25 26.83 27.38 25.73 25.86 0.9M
2023-08-24 28.34 28.35 26.92 26.93 1.1M
2023-08-23 28.06 28.43 27.73 28.03 0.8M
2023-08-22 28.15 28.66 27.43 28.01 1.0M
2023-08-21 28.25 28.66 28.00 28.28 0.9M
2023-08-18 27.98 29.09 27.71 28.32 1.7M
2023-08-17 27.14 28.08 26.90 27.99 0.8M
2023-08-16 27.52 27.97 27.14 27.14 0.7M
2023-08-15 27.70 27.70 27.23 27.46 0.5M
2023-08-14 27.91 27.93 27.02 27.58 1.0M
2023-08-11 28.82 28.82 28.00 28.01 1.3M
2023-08-10 28.44 29.14 28.31 28.82 1.3M
2023-08-09 28.21 28.61 27.92 28.48 0.7M
2023-08-08 28.28 28.50 28.00 28.21 0.6M
2023-08-07 28.10 28.30 27.93 28.00 0.6M
2023-08-04 28.25 28.56 28.20 28.30 0.5M
2023-08-03 28.45 28.66 28.13 28.24 0.6M
2023-08-02 28.79 28.79 28.38 28.45 0.4M
2023-08-01 29.03 29.03 28.15 28.45 0.8M
2023-07-31 28.84 28.99 28.51 28.78 0.7M
2023-07-28 28.70 28.88 28.25 28.68 0.6M
2023-07-27 29.20 29.48 28.58 28.70 0.9M
2023-07-26 29.08 29.45 29.02 29.31 0.6M
2023-07-25 29.18 29.49 28.78 29.38 0.9M
2023-07-24 28.95 29.26 28.55 29.00 0.7M
2023-07-21 28.99 29.41 28.70 28.76 0.7M
2023-07-20 29.87 30.16 29.11 29.19 1.1M
2023-07-19 30.11 30.45 29.77 29.87 0.8M
2023-07-18 30.26 30.56 29.91 30.20 1.1M
2023-07-17 30.07 30.35 29.67 29.99 1.0M
2023-07-14 29.95 30.57 29.90 30.15 1.3M
2023-07-13 30.00 30.62 29.89 30.26 1.5M
2023-07-12 30.57 30.97 29.96 30.03 2.0M
2023-07-11 29.54 30.68 29.50 30.57 2.1M
2023-07-10 29.46 30.22 29.24 29.61 1.6M
2023-07-07 29.85 29.88 29.36 29.47 0.7M
2023-07-06 29.42 29.75 29.14 29.63 1.0M
2023-07-05 29.69 29.83 29.41 29.44 0.9M
2023-07-04 29.05 29.85 29.05 29.68 2.0M
2023-07-03 29.48 29.96 29.06 29.12 1.7M
2023-06-30 28.80 29.88 28.80 29.45 2.6M
2023-06-29 28.06 28.98 28.06 28.78 1.9M
2023-06-28 27.35 28.38 26.75 28.20 1.7M
2023-06-27 27.09 27.44 26.88 27.33 0.8M
2023-06-26 27.75 28.02 26.84 26.96 1.8M
2023-06-21 28.85 28.95 28.21 28.31 1.7M
2023-06-20 28.28 29.21 28.00 28.99 3.1M
2023-06-19 28.21 28.47 28.15 28.26 1.2M
2023-06-16 28.60 28.78 28.18 28.25 2.0M
2023-06-15 28.56 28.99 28.25 28.66 3.0M
2023-06-14 29.21 29.69 28.46 28.69 4.4M
2023-06-13 27.05 32.00 27.05 29.84 5.4M
2023-06-12 26.70 27.24 26.35 27.16 0.7M
2023-06-09 26.85 27.12 26.52 26.71 0.5M
2023-06-08 26.92 27.10 26.44 26.79 0.5M
2023-06-07 26.81 27.16 26.56 26.79 0.8M
2023-06-06 27.89 27.89 26.95 27.15 0.7M
2023-06-05 28.25 28.37 27.99 28.27 0.5M
2023-06-02 28.18 28.38 28.10 28.23 0.5M
2023-06-01 28.21 28.32 27.86 28.13 0.5M
2023-05-31 27.83 28.35 27.82 28.22 0.7M
2023-05-30 28.30 28.79 27.92 28.26 0.8M
2023-05-29 28.30 28.44 27.92 28.40 1.2M
2023-05-26 29.11 29.12 27.95 28.69 2.2M
2023-05-25 28.20 29.11 28.18 29.11 1.5M
2023-05-24 27.85 28.55 27.78 28.33 0.9M
2023-05-23 28.15 28.41 27.81 27.85 0.7M
2023-05-22 28.01 28.47 28.00 28.12 0.7M
2023-05-19 28.02 28.12 27.67 28.02 0.5M
2023-05-18 27.97 27.99 27.70 27.93 0.5M
2023-05-17 27.38 27.85 27.38 27.80 0.4M
2023-05-16 27.69 27.80 27.34 27.62 0.5M
2023-05-15 26.95 27.69 26.85 27.65 0.9M
2023-05-12 26.92 27.18 26.88 26.93 0.4M
2023-05-11 27.02 27.14 26.77 26.83 0.4M
2023-05-10 26.79 27.24 26.60 27.00 0.3M
2023-05-09 27.01 27.14 26.58 26.59 0.4M
2023-05-08 27.30 27.38 26.85 27.11 0.6M
2023-05-05 26.65 27.36 26.38 27.30 0.8M
2023-05-04 26.36 27.38 26.36 26.97 0.8M
2023-04-28 25.99 26.55 25.90 26.44 0.5M
2023-04-27 26.16 26.29 25.72 25.78 0.7M
2023-04-26 25.45 26.12 25.42 25.88 0.5M
2023-04-25 26.28 26.58 25.10 25.35 0.9M
2023-04-24 26.37 26.62 26.00 26.62 0.5M
2023-04-21 27.50 27.60 26.40 26.42 1.0M
2023-04-20 27.89 27.89 27.01 27.45 0.9M
2023-04-19 27.69 27.90 27.39 27.89 0.9M
2023-04-18 28.48 28.48 27.67 27.69 1.4M
2023-04-17 28.98 29.07 28.53 28.54 1.0M
2023-04-14 28.60 29.08 28.42 28.98 1.5M
2023-04-13 29.09 29.09 28.31 28.67 1.7M
2023-04-12 29.24 29.24 28.58 29.09 1.7M
2023-04-11 29.89 30.23 28.88 29.30 3.1M
2023-04-10 28.42 29.59 28.42 29.59 3.1M
2023-04-07 28.40 28.73 28.37 28.52 1.0M
2023-04-06 28.84 29.16 28.24 28.46 1.4M
2023-04-04 28.55 29.20 28.04 28.86 2.2M
2023-04-03 28.07 28.49 27.86 28.31 0.6M
2023-03-31 28.01 28.37 27.83 28.09 0.6M
2023-03-30 28.15 28.43 27.88 27.93 0.6M
2023-03-29 28.40 28.49 28.03 28.16 0.7M
2023-03-28 28.79 28.86 28.42 28.42 0.6M
2023-03-27 28.72 28.98 28.30 28.61 0.8M
2023-03-24 28.40 28.88 28.24 28.72 1.1M
2023-03-23 28.55 28.62 28.17 28.40 0.9M
2023-03-22 28.14 28.86 27.91 28.58 1.4M
2023-03-21 27.56 28.12 27.31 28.10 0.9M
2023-03-20 27.45 27.54 27.08 27.38 0.6M
2023-03-17 27.87 27.87 27.31 27.43 0.6M
2023-03-16 27.55 27.76 27.21 27.45 0.7M
2023-03-15 27.60 28.23 27.60 27.74 0.9M
2023-03-14 27.88 28.22 26.98 27.58 1.3M
2023-03-13 28.87 28.87 27.48 27.87 1.5M
2023-03-10 28.50 28.89 28.28 28.63 1.1M
2023-03-09 28.20 28.86 28.17 28.61 1.4M
2023-03-08 27.67 28.15 27.53 28.14 0.6M
2023-03-07 28.18 28.37 27.81 27.86 0.9M
2023-03-06 28.12 28.45 27.84 28.25 0.8M
2023-03-03 28.00 28.50 27.83 28.17 0.9M
2023-03-02 28.00 28.15 27.80 27.91 0.7M
2023-03-01 27.70 28.01 27.53 27.99 0.7M
2023-02-28 27.66 27.84 27.32 27.70 0.6M
2023-02-27 27.97 28.08 27.52 27.63 0.5M
2023-02-24 28.17 28.19 27.80 27.98 0.6M
2023-02-23 27.90 28.25 27.90 28.17 1.2M
2023-02-22 27.91 28.16 27.80 27.99 0.6M
2023-02-21 27.98 28.22 27.74 27.96 0.8M
2023-02-20 27.91 28.18 27.61 28.05 0.7M
2023-02-17 27.97 28.48 27.84 28.00 1.0M
2023-02-16 28.96 28.96 27.71 27.83 1.5M
2023-02-15 29.09 29.09 28.75 28.96 0.9M
2023-02-14 29.06 29.19 28.74 28.98 1.1M
2023-02-13 28.40 29.12 28.23 29.06 1.6M
2023-02-10 28.71 28.96 28.21 28.41 1.5M
2023-02-09 27.80 29.16 27.70 28.87 2.1M
2023-02-08 27.90 28.38 27.86 27.99 1.1M
2023-02-07 27.73 28.00 27.61 27.91 0.8M
2023-02-06 27.67 27.77 27.47 27.66 0.7M
2023-02-03 27.76 27.91 27.24 27.58 1.0M
2023-02-02 27.68 27.86 27.60 27.76 0.7M
2023-02-01 27.50 27.74 27.40 27.74 0.8M
2023-01-31 27.36 27.53 27.23 27.52 0.7M
2023-01-30 27.38 27.64 27.28 27.32 1.2M
2023-01-20 26.93 27.15 26.85 27.09 0.6M
2023-01-19 26.66 26.96 26.51 26.95 0.6M
2023-01-18 26.66 26.79 26.50 26.67 0.4M
2023-01-17 26.60 26.70 26.41 26.60 0.4M
2023-01-16 26.15 26.60 26.15 26.60 0.6M
2023-01-13 26.20 26.53 26.01 26.20 0.5M
2023-01-12 26.06 26.27 25.89 25.98 0.3M
2023-01-11 26.40 26.40 25.80 25.85 0.4M
2023-01-10 26.64 26.65 26.22 26.28 0.5M
2023-01-09 26.25 26.62 26.25 26.51 0.6M
2023-01-06 26.00 26.52 25.80 26.25 0.7M
2023-01-05 26.05 26.24 25.85 26.10 0.6M
2023-01-04 25.51 26.17 25.51 26.05 0.6M
2023-01-03 25.25 25.83 25.13 25.75 0.5M