CHTC Helon Co Ltd (000677)

000677
🏛️ China →
5.06
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 3.39 3.47 3.34 3.35 40.7M
2023-12-28 3.39 3.48 3.18 3.41 55.1M
2023-12-27 3.49 3.53 3.31 3.41 73.1M
2023-12-26 3.60 3.72 3.36 3.54 84.1M
2023-12-25 3.55 3.79 3.48 3.69 100.7M
2023-12-22 3.42 3.66 3.38 3.60 102.0M
2023-12-21 3.34 3.50 3.30 3.47 75.7M
2023-12-20 3.27 3.55 3.20 3.42 77.1M
2023-12-19 3.29 3.30 3.16 3.23 27.8M
2023-12-18 3.20 3.30 3.16 3.24 26.8M
2023-12-15 3.20 3.23 3.16 3.20 10.8M
2023-12-14 3.18 3.25 3.16 3.19 13.8M
2023-12-13 3.20 3.23 3.16 3.18 10.7M
2023-12-12 3.15 3.22 3.12 3.21 15.3M
2023-12-11 3.05 3.16 3.05 3.14 22.1M
2023-12-08 3.21 3.22 3.07 3.08 25.2M
2023-12-07 3.28 3.28 3.19 3.21 21.3M
2023-12-06 3.21 3.31 3.19 3.28 26.0M
2023-12-05 3.28 3.28 3.21 3.21 14.2M
2023-12-04 3.23 3.27 3.22 3.25 15.6M
2023-12-01 3.18 3.23 3.16 3.21 13.3M
2023-11-30 3.22 3.22 3.14 3.18 16.1M
2023-11-29 3.22 3.26 3.20 3.22 13.1M
2023-11-28 3.22 3.26 3.21 3.22 13.8M
2023-11-27 3.20 3.28 3.20 3.22 23.8M
2023-11-24 3.25 3.29 3.21 3.22 21.9M
2023-11-23 3.25 3.30 3.23 3.25 20.0M
2023-11-22 3.31 3.33 3.23 3.25 27.9M
2023-11-21 3.30 3.38 3.27 3.33 36.3M
2023-11-20 3.26 3.33 3.23 3.30 33.7M
2023-11-17 3.23 3.29 3.20 3.25 37.4M
2023-11-16 3.17 3.30 3.14 3.26 70.9M
2023-11-15 3.20 3.22 3.14 3.17 28.9M
2023-11-14 3.17 3.21 3.16 3.20 30.8M
2023-11-13 3.20 3.23 3.17 3.19 37.2M
2023-11-10 3.25 3.32 3.14 3.18 66.8M
2023-11-09 3.64 3.67 3.35 3.37 106.3M
2023-11-08 3.87 4.02 3.62 3.68 155.3M
2023-11-07 3.37 3.72 3.33 3.72 77.6M
2023-11-06 3.23 3.53 3.21 3.38 67.4M
2023-11-03 3.17 3.30 3.16 3.25 41.8M
2023-11-02 3.14 3.27 3.13 3.20 38.2M
2023-11-01 3.25 3.27 3.17 3.19 39.1M
2023-10-31 3.18 3.35 3.14 3.31 59.6M
2023-10-30 3.12 3.35 3.09 3.21 44.6M
2023-10-27 3.18 3.22 3.11 3.15 44.6M
2023-10-26 3.19 3.26 3.14 3.24 52.6M
2023-10-25 3.06 3.38 3.02 3.26 83.5M
2023-10-24 3.06 3.19 2.96 3.08 58.1M
2023-10-23 3.02 3.18 2.98 3.11 69.5M
2023-10-20 2.86 3.19 2.81 3.05 61.3M
2023-10-19 2.84 2.99 2.80 2.90 21.0M
2023-10-18 2.91 2.91 2.83 2.84 8.1M
2023-10-17 2.87 2.95 2.83 2.90 12.5M
2023-10-16 2.83 2.88 2.83 2.86 6.5M
2023-10-13 2.88 2.88 2.83 2.83 6.2M
2023-10-12 2.87 2.89 2.84 2.89 5.1M
2023-10-11 2.86 2.88 2.83 2.86 6.2M
2023-10-10 2.85 2.90 2.84 2.85 5.6M
2023-10-09 2.90 2.90 2.85 2.87 7.9M
2023-09-28 2.85 2.91 2.84 2.91 5.1M
2023-09-27 2.82 2.87 2.81 2.85 3.9M
2023-09-26 2.85 2.86 2.81 2.82 4.4M
2023-09-25 2.90 2.91 2.84 2.85 5.2M
2023-09-22 2.86 2.90 2.85 2.90 5.9M
2023-09-21 2.89 2.90 2.85 2.87 5.2M
2023-09-20 2.88 2.91 2.87 2.89 4.4M
2023-09-19 2.92 2.92 2.87 2.88 4.0M
2023-09-18 2.88 2.93 2.86 2.92 6.6M
2023-09-15 2.86 2.91 2.84 2.89 6.1M
2023-09-14 2.89 2.89 2.84 2.87 5.4M
2023-09-13 2.89 2.91 2.87 2.89 4.9M
2023-09-12 2.88 2.91 2.86 2.90 5.1M
2023-09-11 2.90 2.91 2.87 2.89 4.9M
2023-09-08 2.87 2.91 2.86 2.90 5.3M
2023-09-07 2.89 2.92 2.87 2.88 6.9M
2023-09-06 2.89 2.92 2.87 2.89 4.3M
2023-09-05 2.94 2.94 2.88 2.90 4.2M
2023-09-04 2.86 2.93 2.85 2.93 9.5M
2023-09-01 2.87 2.89 2.83 2.86 4.6M
2023-08-31 2.89 2.91 2.84 2.87 6.6M
2023-08-30 2.89 2.93 2.88 2.90 9.1M
2023-08-29 2.84 2.91 2.82 2.89 8.4M
2023-08-28 2.92 2.92 2.82 2.84 15.5M
2023-08-25 2.77 2.87 2.75 2.76 9.2M
2023-08-24 2.77 2.80 2.73 2.78 5.5M
2023-08-23 2.81 2.82 2.77 2.77 4.5M
2023-08-22 2.85 2.86 2.76 2.81 6.5M
2023-08-21 2.87 2.88 2.84 2.85 4.7M
2023-08-18 2.89 2.91 2.84 2.85 7.0M
2023-08-17 2.87 2.92 2.83 2.91 11.6M
2023-08-16 2.84 2.90 2.80 2.87 11.3M
2023-08-15 2.83 2.84 2.80 2.84 4.7M
2023-08-14 2.77 2.84 2.74 2.82 6.5M
2023-08-11 2.85 2.86 2.78 2.79 5.8M
2023-08-10 2.81 2.86 2.80 2.84 4.4M
2023-08-09 2.82 2.84 2.80 2.80 3.6M
2023-08-08 2.85 2.85 2.81 2.83 4.4M
2023-08-07 2.86 2.86 2.82 2.84 6.5M
2023-08-04 2.92 2.92 2.84 2.86 8.9M
2023-08-03 2.92 2.92 2.88 2.92 6.7M
2023-08-02 2.95 2.95 2.90 2.92 6.5M
2023-08-01 2.93 2.97 2.92 2.94 8.3M
2023-07-31 2.91 2.94 2.89 2.93 9.7M
2023-07-28 2.86 2.91 2.84 2.90 8.2M
2023-07-27 2.86 2.88 2.85 2.87 5.7M
2023-07-26 2.83 2.87 2.83 2.86 5.0M
2023-07-25 2.84 2.86 2.82 2.84 6.7M
2023-07-24 2.83 2.84 2.80 2.83 5.1M
2023-07-21 2.80 2.84 2.79 2.82 3.6M
2023-07-20 2.83 2.84 2.80 2.81 4.0M
2023-07-19 2.82 2.84 2.81 2.82 3.3M
2023-07-18 2.79 2.83 2.78 2.82 5.8M
2023-07-17 2.78 2.80 2.75 2.79 4.6M
2023-07-14 2.77 2.79 2.76 2.77 3.7M
2023-07-13 2.73 2.79 2.73 2.78 6.2M
2023-07-12 2.76 2.76 2.73 2.73 3.1M
2023-07-11 2.75 2.76 2.74 2.75 3.4M
2023-07-10 2.74 2.76 2.73 2.74 3.5M
2023-07-07 2.72 2.74 2.71 2.73 3.2M
2023-07-06 2.75 2.75 2.72 2.72 3.0M
2023-07-05 2.75 2.76 2.73 2.75 4.5M
2023-07-04 2.74 2.75 2.72 2.75 4.4M
2023-07-03 2.72 2.75 2.72 2.73 4.0M
2023-06-30 2.67 2.72 2.67 2.72 4.5M
2023-06-29 2.68 2.68 2.66 2.68 3.3M
2023-06-28 2.66 2.68 2.62 2.67 5.7M
2023-06-27 2.62 2.66 2.60 2.66 4.6M
2023-06-26 2.65 2.66 2.59 2.60 5.3M
2023-06-21 2.65 2.68 2.63 2.64 4.7M
2023-06-20 2.70 2.70 2.65 2.65 6.3M
2023-06-19 2.75 2.76 2.70 2.70 4.3M
2023-06-16 2.76 2.78 2.75 2.76 3.4M
2023-06-15 2.76 2.77 2.73 2.76 4.3M
2023-06-14 2.74 2.77 2.72 2.76 4.8M
2023-06-13 2.72 2.74 2.71 2.74 4.5M
2023-06-12 2.70 2.73 2.67 2.72 5.4M
2023-06-09 2.71 2.73 2.69 2.70 5.5M
2023-06-08 2.72 2.73 2.70 2.71 4.7M
2023-06-07 2.75 2.75 2.72 2.73 4.3M
2023-06-06 2.81 2.81 2.75 2.75 5.0M
2023-06-05 2.75 2.81 2.75 2.80 7.6M
2023-06-02 2.76 2.77 2.74 2.76 4.1M
2023-06-01 2.71 2.76 2.69 2.75 5.3M
2023-05-31 2.74 2.75 2.70 2.71 5.0M
2023-05-30 2.73 2.78 2.68 2.74 7.9M
2023-05-29 2.78 2.82 2.73 2.73 5.6M
2023-05-26 2.78 2.78 2.73 2.77 4.0M
2023-05-25 2.77 2.80 2.74 2.77 5.4M
2023-05-24 2.79 2.80 2.76 2.77 4.6M
2023-05-23 2.80 2.81 2.78 2.80 4.8M
2023-05-22 2.80 2.81 2.79 2.80 4.3M
2023-05-19 2.81 2.84 2.78 2.81 6.2M
2023-05-18 2.82 2.83 2.80 2.82 3.9M
2023-05-17 2.79 2.82 2.77 2.82 4.3M
2023-05-16 2.81 2.81 2.78 2.78 3.2M
2023-05-15 2.81 2.81 2.76 2.81 4.7M
2023-05-12 2.80 2.82 2.79 2.80 3.6M
2023-05-11 2.78 2.82 2.78 2.81 4.3M
2023-05-10 2.77 2.79 2.76 2.78 4.0M
2023-05-09 2.84 2.84 2.75 2.76 7.6M
2023-05-08 2.78 2.82 2.78 2.80 5.5M
2023-05-05 2.82 2.82 2.76 2.78 4.1M
2023-05-04 2.77 2.81 2.76 2.80 7.2M
2023-04-28 2.70 2.78 2.70 2.77 5.6M
2023-04-27 2.70 2.74 2.69 2.70 7.4M
2023-04-26 2.67 2.72 2.64 2.70 4.8M
2023-04-25 2.72 2.73 2.63 2.67 6.5M
2023-04-24 2.69 2.75 2.65 2.72 5.3M
2023-04-21 2.77 2.77 2.65 2.70 10.8M
2023-04-20 2.80 2.81 2.74 2.77 6.9M
2023-04-19 2.85 2.85 2.81 2.81 5.1M
2023-04-18 2.84 2.86 2.82 2.86 4.3M
2023-04-17 2.82 2.85 2.80 2.84 5.2M
2023-04-14 2.84 2.85 2.81 2.83 4.4M
2023-04-13 2.87 2.88 2.83 2.84 4.3M
2023-04-12 2.81 2.89 2.80 2.87 5.6M
2023-04-11 2.85 2.85 2.80 2.82 7.1M
2023-04-10 2.90 2.90 2.84 2.85 7.4M
2023-04-07 2.87 2.91 2.86 2.89 4.6M
2023-04-06 2.90 2.90 2.87 2.88 7.1M
2023-04-04 2.93 2.94 2.88 2.90 6.3M
2023-04-03 2.94 2.96 2.92 2.94 6.4M
2023-03-31 2.90 2.94 2.90 2.94 5.1M
2023-03-30 2.92 2.93 2.88 2.91 6.7M
2023-03-29 2.95 2.97 2.91 2.92 7.6M
2023-03-28 2.98 3.01 2.95 2.96 6.3M
2023-03-27 3.01 3.01 2.96 2.97 11.8M
2023-03-24 3.00 3.03 2.99 3.01 8.3M
2023-03-23 3.00 3.01 2.98 3.00 6.8M
2023-03-22 2.99 3.02 2.97 3.00 7.7M
2023-03-21 2.99 2.99 2.95 2.98 14.8M
2023-03-20 3.02 3.04 2.96 2.97 9.2M
2023-03-17 2.99 3.01 2.97 2.98 7.1M
2023-03-16 3.03 3.04 2.98 2.98 5.9M
2023-03-15 3.01 3.05 2.98 3.04 8.4M
2023-03-14 3.02 3.02 2.95 2.98 8.3M
2023-03-13 3.01 3.03 2.99 3.02 6.7M
2023-03-10 3.06 3.07 3.01 3.01 8.0M
2023-03-09 3.09 3.11 3.05 3.07 8.6M
2023-03-08 3.08 3.10 3.06 3.09 6.7M
2023-03-07 3.16 3.17 3.07 3.08 15.1M
2023-03-06 3.19 3.19 3.14 3.15 8.2M
2023-03-03 3.21 3.21 3.16 3.17 6.7M
2023-03-02 3.21 3.24 3.19 3.20 9.3M
2023-03-01 3.20 3.22 3.17 3.22 10.9M
2023-02-28 3.14 3.20 3.13 3.18 10.4M
2023-02-27 3.17 3.17 3.12 3.13 5.6M
2023-02-24 3.18 3.18 3.14 3.17 5.8M
2023-02-23 3.18 3.19 3.15 3.16 5.3M
2023-02-22 3.17 3.18 3.14 3.17 6.5M
2023-02-21 3.19 3.19 3.15 3.19 7.2M
2023-02-20 3.17 3.18 3.12 3.17 7.5M
2023-02-17 3.12 3.22 3.12 3.14 10.0M
2023-02-16 3.20 3.22 3.10 3.14 14.2M
2023-02-15 3.21 3.22 3.17 3.19 7.2M
2023-02-14 3.22 3.24 3.18 3.21 8.3M
2023-02-13 3.22 3.25 3.18 3.19 9.5M
2023-02-10 3.18 3.22 3.17 3.21 8.8M
2023-02-09 3.16 3.19 3.15 3.18 6.3M
2023-02-08 3.21 3.22 3.16 3.17 8.6M
2023-02-07 3.16 3.20 3.13 3.19 14.0M
2023-02-06 3.14 3.20 3.12 3.15 14.7M
2023-02-03 3.17 3.17 3.12 3.14 7.5M
2023-02-02 3.20 3.20 3.15 3.16 8.6M
2023-02-01 3.17 3.20 3.16 3.19 11.7M
2023-01-31 3.14 3.17 3.11 3.17 10.9M
2023-01-30 3.11 3.15 3.10 3.14 17.8M
2023-01-20 3.05 3.12 3.05 3.09 10.6M
2023-01-19 3.02 3.06 3.01 3.05 6.5M
2023-01-18 3.04 3.05 3.01 3.03 6.6M
2023-01-17 3.04 3.05 3.00 3.02 6.7M
2023-01-16 2.98 3.05 2.97 3.04 11.8M
2023-01-13 2.97 3.00 2.97 2.99 4.7M
2023-01-12 2.95 2.99 2.95 2.98 6.5M
2023-01-11 2.99 3.01 2.95 2.95 9.2M
2023-01-10 3.01 3.02 2.98 2.98 7.2M
2023-01-09 3.02 3.04 2.99 3.01 10.1M
2023-01-06 3.04 3.06 2.99 3.02 13.2M
2023-01-05 3.09 3.09 3.02 3.04 11.9M
2023-01-04 3.04 3.08 3.02 3.06 11.4M
2023-01-03 2.98 3.04 2.98 3.04 13.5M