Anhui Huangshan Capsule Co Ltd (002817)

002817
🏛️ China →
7.58
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9.18 9.18 8.94 8.96 7.6M
2022-12-29 9.01 9.22 8.94 9.12 9.1M
2022-12-28 9.16 9.18 8.97 9.01 8.4M
2022-12-27 9.39 9.42 8.99 9.16 14.0M
2022-12-26 9.48 9.58 9.36 9.44 9.3M
2022-12-23 9.58 9.76 9.36 9.49 10.6M
2022-12-22 9.92 10.04 9.48 9.54 15.4M
2022-12-21 10.03 10.33 9.77 9.92 13.1M
2022-12-20 9.95 10.10 9.62 10.07 14.1M
2022-12-19 10.89 10.94 9.96 10.04 20.8M
2022-12-16 10.70 11.09 10.61 10.83 21.7M
2022-12-15 10.61 11.06 10.60 10.72 16.5M
2022-12-14 11.38 11.42 10.61 10.80 29.9M
2022-12-13 11.65 11.95 11.15 11.72 40.1M
2022-12-12 11.41 12.23 11.05 11.85 50.4M
2022-12-09 10.68 11.33 10.60 11.13 47.6M
2022-12-08 10.62 11.32 10.30 10.85 51.0M
2022-12-07 10.28 10.65 9.91 10.65 32.6M
2022-12-06 10.50 10.90 10.16 10.26 33.2M
2022-12-05 10.43 10.66 10.15 10.59 30.0M
2022-12-02 10.22 10.40 10.17 10.29 16.4M
2022-12-01 10.76 10.78 10.01 10.27 30.6M
2022-11-30 10.37 10.75 10.25 10.51 28.7M
2022-11-29 10.25 10.88 10.21 10.49 38.6M
2022-11-28 10.14 10.71 10.05 10.46 38.0M
2022-11-25 10.01 10.19 9.84 10.08 23.7M
2022-11-24 10.00 10.40 9.82 10.33 42.0M
2022-11-23 10.64 10.80 9.57 9.82 45.7M
2022-11-22 11.02 11.60 10.45 10.59 54.8M
2022-11-21 11.41 11.92 10.90 11.18 68.9M
2022-11-18 12.16 13.21 11.77 11.85 103.9M
2022-11-17 11.80 12.12 10.79 12.12 103.9M
2022-11-16 11.02 11.02 11.02 11.02 5.7M
2022-11-15 9.20 10.02 9.20 10.02 13.1M
2022-11-14 8.82 9.33 8.60 9.11 22.6M
2022-11-11 9.36 9.60 9.01 9.02 34.9M
2022-11-10 9.24 9.63 9.16 9.20 21.1M
2022-11-09 9.03 9.45 9.03 9.30 17.7M
2022-11-08 9.34 9.39 9.13 9.23 16.2M
2022-11-07 9.04 9.80 9.02 9.39 27.4M
2022-11-04 8.91 9.16 8.91 9.04 13.7M
2022-11-03 9.01 9.45 8.98 9.04 17.0M
2022-11-02 9.10 9.36 9.05 9.16 24.8M
2022-11-01 9.00 9.38 8.88 9.19 26.5M
2022-10-31 8.89 9.28 8.58 9.06 25.7M
2022-10-28 9.38 9.57 8.77 8.84 28.5M
2022-10-27 9.00 9.58 8.95 9.20 37.9M
2022-10-26 8.13 8.94 8.07 8.94 29.4M
2022-10-25 8.45 8.54 7.94 8.13 31.6M
2022-10-24 9.68 9.80 8.82 8.82 35.3M
2022-10-21 10.07 10.22 9.60 9.80 44.7M
2022-10-20 9.60 10.69 9.43 10.36 70.2M
2022-10-19 9.72 10.10 9.34 9.72 43.5M
2022-10-18 10.24 11.00 9.74 10.10 72.4M
2022-10-17 9.30 10.00 9.06 10.00 53.1M
2022-10-14 8.49 9.33 8.43 9.09 52.0M
2022-10-13 8.22 9.07 8.07 8.67 49.3M
2022-10-12 8.65 9.00 8.02 8.36 53.3M
2022-10-11 10.00 10.00 8.73 8.90 69.3M
2022-10-10 9.09 9.09 9.09 9.09 2.0M
2022-09-30 8.26 8.26 8.26 8.26 5.3M
2022-09-29 7.31 7.53 7.26 7.51 6.7M
2022-09-28 7.26 7.74 7.15 7.32 10.0M
2022-09-27 6.93 7.39 6.81 7.25 5.5M
2022-09-26 6.98 7.05 6.81 6.87 2.6M
2022-09-23 7.11 7.19 6.91 6.98 2.3M
2022-09-22 7.19 7.25 7.07 7.11 1.7M
2022-09-21 7.13 7.20 7.00 7.18 2.0M
2022-09-20 7.07 7.18 7.02 7.13 2.6M
2022-09-19 7.11 7.15 6.90 6.99 4.0M
2022-09-16 7.31 7.31 7.11 7.11 3.2M
2022-09-15 7.58 7.61 7.23 7.31 4.5M
2022-09-14 7.80 7.80 7.54 7.55 5.2M
2022-09-13 7.65 8.00 7.61 7.90 6.5M
2022-09-09 7.70 7.72 7.62 7.65 2.3M
2022-09-08 7.89 7.98 7.70 7.70 3.0M
2022-09-07 7.79 8.02 7.71 7.88 4.7M
2022-09-06 7.80 7.82 7.67 7.79 2.9M
2022-09-05 7.72 7.88 7.69 7.76 2.3M
2022-09-02 7.77 7.93 7.64 7.72 3.8M
2022-09-01 7.72 7.88 7.69 7.74 3.4M
2022-08-31 8.07 8.07 7.66 7.72 5.3M
2022-08-30 8.13 8.24 7.95 8.02 4.4M
2022-08-29 8.02 8.16 7.98 8.11 3.6M
2022-08-26 8.19 8.36 8.07 8.12 4.3M
2022-08-25 8.40 8.46 7.91 8.14 6.6M
2022-08-24 8.35 8.62 8.25 8.31 5.9M
2022-08-23 8.45 8.46 8.31 8.35 4.1M
2022-08-22 8.09 8.45 8.04 8.39 7.2M
2022-08-19 8.22 8.23 8.06 8.11 4.0M
2022-08-18 8.29 8.29 8.17 8.23 3.6M
2022-08-17 8.39 8.40 8.17 8.28 4.6M
2022-08-16 8.30 8.46 8.23 8.31 5.8M
2022-08-15 8.06 8.34 7.98 8.31 8.7M
2022-08-12 8.08 8.15 8.03 8.05 3.4M
2022-08-11 8.17 8.20 8.06 8.11 3.3M
2022-08-10 8.10 8.20 8.10 8.15 3.0M
2022-08-09 8.11 8.23 8.00 8.17 5.3M
2022-08-08 8.18 8.27 8.09 8.11 5.2M
2022-08-05 7.91 8.27 7.91 8.16 9.8M
2022-08-04 7.53 7.93 7.53 7.89 6.7M
2022-08-03 7.46 7.87 7.46 7.54 6.2M
2022-08-02 8.09 8.09 7.31 7.43 10.8M
2022-08-01 8.16 8.22 8.02 8.10 4.7M
2022-07-29 8.15 8.26 8.06 8.17 4.5M
2022-07-28 8.21 8.24 8.09 8.14 4.9M
2022-07-27 8.20 8.29 8.09 8.18 4.6M
2022-07-26 8.23 8.34 8.18 8.20 4.7M
2022-07-25 8.35 8.39 8.19 8.26 4.0M
2022-07-22 8.40 8.43 8.22 8.29 5.3M
2022-07-21 8.34 8.52 8.22 8.34 8.7M
2022-07-20 7.85 8.45 7.80 8.44 15.2M
2022-07-19 7.87 7.90 7.70 7.85 4.7M
2022-07-18 7.86 7.97 7.78 7.87 4.0M
2022-07-15 7.99 8.15 7.81 7.84 5.1M
2022-07-14 7.80 8.07 7.74 7.99 6.8M
2022-07-13 7.84 7.89 7.72 7.80 5.5M
2022-07-12 8.13 8.24 7.84 7.86 9.4M
2022-07-11 8.05 8.21 8.00 8.13 6.4M
2022-07-08 8.23 8.26 8.04 8.07 8.5M
2022-07-07 8.18 8.38 8.03 8.27 12.9M
2022-07-06 7.69 8.21 7.50 8.15 18.0M
2022-07-05 7.79 7.82 7.52 7.69 5.7M
2022-07-04 7.70 7.93 7.61 7.81 9.3M
2022-07-01 7.25 7.90 7.24 7.72 14.2M
2022-06-30 7.22 7.42 7.21 7.23 3.9M
2022-06-29 7.39 7.44 7.24 7.26 4.4M
2022-06-28 7.37 7.51 7.22 7.44 4.7M
2022-06-27 7.47 7.56 7.34 7.38 3.5M
2022-06-24 7.37 7.64 7.33 7.45 4.3M
2022-06-23 7.41 7.42 7.22 7.38 3.5M
2022-06-22 7.50 7.50 7.35 7.37 3.0M
2022-06-21 7.52 7.57 7.36 7.46 4.3M
2022-06-20 7.35 7.55 7.28 7.51 5.7M
2022-06-17 7.17 7.29 7.14 7.29 4.0M
2022-06-16 7.20 7.37 7.16 7.21 5.7M
2022-06-15 7.47 7.59 7.22 7.24 9.2M
2022-06-14 7.06 7.60 7.02 7.47 14.8M
2022-06-13 6.90 7.16 6.75 7.06 7.7M
2022-06-10 6.76 6.98 6.73 6.98 5.0M
2022-06-09 7.00 7.00 6.75 6.77 6.2M
2022-06-08 6.79 7.18 6.71 7.05 14.5M
2022-06-07 6.63 6.79 6.54 6.79 8.1M
2022-06-06 6.37 6.59 6.37 6.59 6.3M
2022-06-02 6.41 6.41 6.31 6.38 3.0M
2022-06-01 6.42 6.53 6.34 6.42 4.7M
2022-05-31 6.35 6.42 6.21 6.40 4.9M
2022-05-30 6.40 6.40 6.28 6.34 3.9M
2022-05-27 6.41 6.47 6.28 6.35 5.3M
2022-05-26 6.44 6.47 6.26 6.39 4.8M
2022-05-25 6.35 6.49 6.29 6.41 4.7M
2022-05-24 6.78 6.84 6.34 6.35 5.3M
2022-05-23 6.70 6.78 6.67 6.76 3.5M
2022-05-20 6.67 6.75 6.62 6.70 3.1M
2022-05-19 6.64 6.73 6.56 6.67 3.5M
2022-05-18 6.67 6.80 6.65 6.72 2.2M
2022-05-17 6.80 6.86 6.62 6.70 3.6M
2022-05-16 6.83 6.90 6.75 6.86 3.7M
2022-05-13 6.67 6.79 6.60 6.78 4.2M
2022-05-12 6.55 6.76 6.52 6.67 5.1M
2022-05-11 6.67 6.92 6.60 6.62 5.7M
2022-05-10 6.46 6.69 6.44 6.65 4.1M
2022-05-09 6.51 6.65 6.46 6.57 4.2M
2022-05-06 6.31 6.66 6.25 6.52 5.5M
2022-05-05 6.19 6.60 6.11 6.48 6.7M
2022-04-29 5.93 6.36 5.93 6.23 7.7M
2022-04-28 6.34 6.39 5.91 6.04 7.4M
2022-04-27 6.29 6.33 5.99 6.33 7.7M
2022-04-26 6.54 6.74 5.91 6.34 8.2M
2022-04-25 7.08 7.08 6.53 6.56 8.4M
2022-04-22 7.13 7.22 6.91 7.12 5.7M
2022-04-21 7.53 7.55 7.06 7.11 8.3M
2022-04-20 7.82 7.84 7.54 7.56 5.8M
2022-04-19 7.68 7.85 7.59 7.83 5.5M
2022-04-18 7.86 7.86 7.57 7.70 7.4M
2022-04-15 7.98 8.16 7.79 7.86 8.5M
2022-04-14 8.12 8.24 8.01 8.14 5.2M
2022-04-13 8.42 8.43 8.04 8.12 8.2M
2022-04-12 8.31 8.49 8.14 8.49 10.4M
2022-04-11 8.64 8.64 8.13 8.21 14.2M
2022-04-08 8.94 9.04 8.54 8.76 18.4M
2022-04-07 8.93 9.37 8.82 9.01 22.4M
2022-04-06 9.09 9.40 9.04 9.16 23.3M
2022-04-01 8.97 9.60 8.76 8.89 35.9M
2022-03-31 8.77 9.61 8.71 9.36 48.4M
2022-03-30 8.74 8.93 8.51 8.74 14.1M
2022-03-29 8.84 9.00 8.47 8.71 15.8M
2022-03-28 9.06 9.71 8.71 8.75 31.7M
2022-03-25 8.62 9.49 8.44 9.09 36.0M
2022-03-24 8.79 9.21 8.56 8.62 14.2M
2022-03-23 8.73 8.80 8.62 8.66 6.7M
2022-03-22 8.93 8.96 8.57 8.72 12.0M
2022-03-21 8.39 8.86 8.39 8.79 15.3M
2022-03-18 8.10 8.48 8.10 8.35 8.5M
2022-03-17 8.00 8.39 7.94 8.24 13.1M
2022-03-16 7.73 8.09 7.57 8.01 14.8M
2022-03-15 8.10 8.13 7.64 7.66 24.2M
2022-03-14 8.25 8.80 8.14 8.28 33.1M
2022-03-11 7.81 8.04 7.70 8.00 5.4M
2022-03-10 8.04 8.11 7.78 7.86 5.6M
2022-03-09 7.92 8.16 7.50 7.77 7.7M
2022-03-08 8.36 8.49 7.84 7.86 9.0M
2022-03-07 8.36 8.52 8.07 8.41 9.4M
2022-03-04 11.92 12.69 11.72 11.91 9.9M
2022-03-03 8.46 8.61 8.36 8.51 5.0M
2022-03-02 8.45 8.48 8.36 8.46 3.3M
2022-03-01 8.41 8.50 8.33 8.45 3.9M
2022-02-28 8.35 8.50 8.24 8.44 6.2M
2022-02-25 8.31 8.54 8.25 8.36 8.1M
2022-02-24 8.26 8.45 8.14 8.28 9.0M
2022-02-23 11.80 11.82 11.51 11.61 5.6M
2022-02-22 11.16 11.75 10.95 11.70 8.7M
2022-02-21 8.00 8.05 7.91 7.98 3.3M
2022-02-18 7.94 8.06 7.91 7.96 2.9M
2022-02-17 8.04 8.06 7.91 7.96 3.3M
2022-02-16 8.11 8.11 7.97 8.03 2.7M
2022-02-15 7.82 8.12 7.72 8.04 6.2M
2022-02-14 7.72 8.04 7.66 7.82 4.3M
2022-02-11 7.94 7.94 7.66 7.71 5.1M
2022-02-10 8.15 8.15 7.86 7.90 5.0M
2022-02-09 8.03 8.14 7.90 8.05 4.6M
2022-02-08 7.78 8.00 7.69 8.00 4.9M
2022-02-07 7.93 8.01 7.61 7.75 4.7M
2022-01-28 7.69 7.89 7.65 7.84 5.3M
2022-01-27 7.83 7.98 7.63 7.72 6.3M
2022-01-26 8.05 8.11 7.79 7.83 6.8M
2022-01-25 7.81 8.16 7.75 8.06 10.2M
2022-01-24 7.72 8.13 7.68 7.86 8.5M
2022-01-21 7.54 7.79 7.38 7.71 7.7M
2022-01-20 7.96 8.01 7.46 7.52 7.3M
2022-01-19 8.09 8.09 7.79 7.96 6.1M
2022-01-18 8.56 8.56 7.96 8.00 11.4M
2022-01-17 12.20 12.20 11.79 11.93 4.9M
2022-01-14 8.51 8.76 8.46 8.54 8.8M
2022-01-13 8.69 8.71 8.45 8.54 6.9M
2022-01-12 8.71 8.71 8.41 8.66 7.4M
2022-01-11 8.49 8.86 8.37 8.65 14.6M
2022-01-10 11.49 11.92 11.33 11.90 9.2M
2022-01-07 8.50 8.50 7.99 8.19 7.0M
2022-01-06 8.36 8.41 8.18 8.36 6.5M
2022-01-05 8.50 8.52 8.16 8.29 9.5M
2022-01-04 8.58 8.70 8.32 8.50 12.4M