Daqing Huake Co Ltd (000985)

000985
🏛️ China →
18.10
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
2021-12-31 14.37 14.45 13.88 13.90 1.8M
2021-12-30 14.10 14.45 14.00 14.16 2.0M
2021-12-29 13.99 14.18 13.78 14.04 1.6M
2021-12-28 14.40 14.50 13.80 13.99 1.7M
2021-12-27 13.86 14.66 13.77 14.34 3.6M
2021-12-24 14.32 14.91 13.79 13.90 5.4M
2021-12-23 14.69 15.96 14.26 14.50 9.9M
2021-12-22 13.80 14.89 13.70 14.75 5.4M
2021-12-21 13.30 14.27 13.21 13.82 3.5M
2021-12-20 13.13 13.64 13.03 13.42 2.4M
2021-12-17 13.14 13.28 13.05 13.14 1.2M
2021-12-16 12.99 13.18 12.90 13.14 1.3M
2021-12-15 12.64 13.24 12.61 12.98 2.4M
2021-12-14 12.61 12.74 12.37 12.65 1.4M
2021-12-13 12.55 12.88 12.45 12.53 1.5M
2021-12-10 12.30 12.66 12.30 12.55 1.2M
2021-12-09 12.52 12.55 12.30 12.38 1.0M
2021-12-08 12.18 12.70 12.15 12.45 1.4M
2021-12-07 12.35 12.43 12.05 12.18 1.0M
2021-12-06 12.35 12.51 12.18 12.26 0.8M
2021-12-03 12.41 12.65 12.38 12.38 0.6M
2021-12-02 12.69 12.69 12.41 12.43 1.0M
2021-12-01 12.37 12.69 12.22 12.65 1.3M
2021-11-30 12.20 12.40 12.14 12.37 1.0M
2021-11-29 12.20 12.27 12.05 12.13 0.9M
2021-11-26 12.30 12.48 12.15 12.44 1.0M
2021-11-25 12.29 12.49 12.29 12.41 0.6M
2021-11-24 12.43 12.45 12.26 12.34 0.8M
2021-11-23 12.25 12.48 12.17 12.44 0.9M
2021-11-22 12.33 12.37 12.13 12.27 1.4M
2021-11-19 11.98 12.26 11.92 12.17 0.9M
2021-11-18 12.03 12.37 11.98 11.98 1.0M
2021-11-17 11.77 12.06 11.77 12.05 0.8M
2021-11-16 11.88 12.00 11.83 11.86 0.9M
2021-11-15 11.88 11.90 11.73 11.88 0.7M
2021-11-12 11.78 11.87 11.72 11.87 0.6M
2021-11-11 11.70 11.83 11.68 11.78 0.8M
2021-11-10 11.69 11.80 11.60 11.78 1.3M
2021-11-09 11.62 11.75 11.58 11.68 0.6M
2021-11-08 11.50 11.66 11.41 11.60 0.6M
2021-11-05 11.36 11.63 11.36 11.50 0.9M
2021-11-04 11.26 11.59 11.26 11.48 0.9M
2021-11-03 11.30 11.33 11.15 11.28 0.9M
2021-11-02 11.60 11.60 11.15 11.29 1.1M
2021-11-01 11.44 11.84 11.34 11.54 1.0M
2021-10-29 11.31 11.44 11.17 11.41 0.8M
2021-10-28 11.51 11.51 11.13 11.24 1.2M
2021-10-27 12.05 12.13 11.48 11.54 2.0M
2021-10-26 11.91 12.49 11.84 12.10 2.0M
2021-10-25 11.80 12.05 11.69 11.89 0.9M
2021-10-22 12.12 12.21 11.81 11.83 1.3M
2021-10-21 12.11 12.28 12.06 12.13 0.9M
2021-10-20 12.37 12.37 12.10 12.11 1.0M
2021-10-19 12.33 12.42 12.22 12.37 0.9M
2021-10-18 12.19 12.49 12.05 12.45 1.2M
2021-10-15 12.43 12.43 12.11 12.16 1.2M
2021-10-14 12.45 12.45 12.25 12.31 0.9M
2021-10-13 12.76 12.90 12.28 12.41 1.5M
2021-10-12 12.93 13.40 12.67 12.78 2.0M
2021-10-11 12.92 13.07 12.57 12.95 1.8M
2021-10-08 12.23 12.94 12.22 12.92 3.2M
2021-09-30 11.89 12.09 11.81 12.05 0.9M
2021-09-29 12.15 12.44 11.80 11.86 1.9M
2021-09-28 12.00 12.46 11.80 12.36 1.8M
2021-09-27 12.54 12.60 11.81 11.90 1.9M
2021-09-24 13.00 13.09 12.39 12.41 2.2M
2021-09-23 13.18 13.56 12.90 12.98 1.7M
2021-09-22 13.15 13.21 12.88 13.16 1.8M
2021-09-17 13.18 13.54 12.88 13.21 2.3M
2021-09-16 13.65 13.66 13.16 13.19 2.7M
2021-09-15 13.05 13.42 12.84 13.40 2.9M
2021-09-14 13.44 13.73 13.00 13.06 3.7M
2021-09-13 12.62 13.30 12.62 13.29 3.1M
2021-09-10 13.00 13.05 12.60 12.65 2.2M
2021-09-09 12.80 13.26 12.73 13.05 2.9M
2021-09-08 12.72 12.85 12.66 12.80 1.9M
2021-09-07 12.47 12.75 12.47 12.75 1.9M
2021-09-06 12.45 12.65 12.32 12.56 1.8M
2021-09-03 12.27 12.72 12.26 12.50 2.2M
2021-09-02 12.29 12.35 12.15 12.25 1.5M
2021-09-01 12.37 12.53 12.17 12.29 2.0M
2021-08-31 12.38 12.41 12.09 12.37 1.8M
2021-08-30 12.25 12.63 12.25 12.38 2.9M
2021-08-27 12.26 12.78 12.08 12.22 3.0M
2021-08-26 12.65 12.98 12.39 12.46 4.5M
2021-08-25 12.20 12.86 12.08 12.30 3.8M
2021-08-24 11.79 11.94 11.72 11.85 0.8M
2021-08-23 11.46 11.88 11.46 11.79 1.1M
2021-08-20 11.58 11.59 11.31 11.48 0.8M
2021-08-19 11.76 11.79 11.42 11.60 0.7M
2021-08-18 11.51 11.75 11.48 11.73 0.6M
2021-08-17 11.71 11.85 11.40 11.54 0.8M
2021-08-16 11.75 11.80 11.70 11.75 0.5M
2021-08-13 11.80 11.82 11.64 11.77 0.8M
2021-08-12 11.52 11.80 11.51 11.78 0.9M
2021-08-11 11.60 11.67 11.53 11.59 0.5M
2021-08-10 11.45 11.66 11.38 11.60 0.8M
2021-08-09 11.26 11.50 11.21 11.43 0.6M
2021-08-06 11.26 11.35 11.20 11.29 0.5M
2021-08-05 11.35 11.35 11.23 11.26 0.4M
2021-08-04 11.34 11.43 11.24 11.32 0.7M
2021-08-03 11.39 11.48 11.28 11.35 0.6M
2021-08-02 11.40 11.49 11.11 11.44 1.3M
2021-07-30 11.35 11.45 11.25 11.40 0.6M
2021-07-29 11.44 11.51 11.25 11.34 0.6M
2021-07-28 11.57 11.68 11.08 11.40 0.9M
2021-07-27 11.66 11.73 11.47 11.53 0.8M
2021-07-26 11.62 11.87 11.45 11.61 1.2M
2021-07-23 11.77 11.81 11.57 11.62 0.9M
2021-07-22 11.88 11.88 11.75 11.80 0.5M
2021-07-21 11.71 11.82 11.69 11.82 0.5M
2021-07-20 11.83 11.83 11.59 11.70 0.7M
2021-07-19 11.99 11.99 11.80 11.85 0.4M
2021-07-16 11.96 12.06 11.72 11.94 0.4M
2021-07-15 12.16 12.18 11.87 11.96 0.6M
2021-07-14 12.20 12.22 12.10 12.15 0.6M
2021-07-13 12.09 12.19 12.06 12.18 0.7M
2021-07-12 12.16 12.28 12.08 12.13 1.2M
2021-07-09 12.23 12.25 12.08 12.16 0.7M
2021-07-08 11.94 12.24 11.89 12.15 1.3M
2021-07-07 11.90 11.97 11.83 11.94 0.4M
2021-07-06 12.02 12.02 11.86 11.97 0.4M
2021-07-05 11.80 11.96 11.75 11.96 0.6M
2021-07-02 11.88 11.88 11.72 11.80 0.6M
2021-07-01 11.97 12.05 11.80 11.80 0.7M
2021-06-30 12.00 12.09 11.85 11.99 0.5M
2021-06-29 12.26 12.28 11.95 11.95 0.8M
2021-06-28 12.22 12.30 12.10 12.26 0.8M
2021-06-25 12.08 12.25 12.02 12.21 1.0M
2021-06-24 12.09 12.22 12.07 12.14 0.7M
2021-06-23 12.20 12.22 12.08 12.12 0.6M
2021-06-22 11.95 12.21 11.95 12.15 0.9M
2021-06-21 11.81 12.00 11.80 11.95 0.6M
2021-06-18 12.00 12.00 11.72 11.85 1.0M
2021-06-17 12.12 12.32 11.91 11.97 1.4M
2021-06-16 12.01 12.32 12.01 12.20 1.1M
2021-06-15 12.24 12.29 11.98 12.00 0.8M
2021-06-11 12.32 12.50 11.89 12.24 1.3M
2021-06-10 12.39 12.41 12.24 12.33 1.0M
2021-06-09 12.28 12.59 12.20 12.48 1.5M
2021-06-08 12.15 12.53 12.09 12.33 1.9M
2021-06-07 11.92 12.21 11.83 12.16 1.3M
2021-06-04 12.00 12.01 11.88 11.90 0.5M
2021-06-03 11.97 12.08 11.93 12.02 0.8M
2021-06-02 11.99 12.01 11.89 11.96 0.6M
2021-06-01 11.87 11.97 11.77 11.97 0.9M
2021-05-31 11.93 11.93 11.81 11.86 0.4M
2021-05-28 11.97 12.03 11.85 11.89 0.5M
2021-05-27 11.91 12.00 11.88 11.96 0.7M
2021-05-26 11.86 11.95 11.85 11.93 0.5M
2021-05-25 11.89 11.90 11.84 11.86 0.5M
2021-05-24 11.85 11.90 11.79 11.87 0.3M
2021-05-21 11.80 11.83 11.73 11.81 0.4M
2021-05-20 11.84 11.84 11.75 11.77 0.4M
2021-05-19 12.02 12.02 11.82 11.84 0.6M
2021-05-18 11.72 12.06 11.67 12.03 0.8M
2021-05-17 12.10 12.10 11.77 11.78 0.8M
2021-05-14 11.99 12.09 11.96 12.07 0.7M
2021-05-13 12.00 12.06 11.92 11.96 0.6M
2021-05-12 11.86 12.03 11.85 12.00 0.5M
2021-05-11 11.94 11.95 11.80 11.89 0.5M
2021-05-10 11.90 12.10 11.81 12.00 0.9M
2021-05-07 11.73 12.13 11.70 11.90 0.9M
2021-05-06 11.61 11.77 11.50 11.73 0.4M
2021-04-30 11.87 11.87 11.55 11.61 0.6M
2021-04-29 11.74 11.92 11.59 11.84 0.7M
2021-04-28 11.60 11.68 11.49 11.59 0.5M
2021-04-27 11.81 11.86 11.49 11.67 0.8M
2021-04-26 11.85 11.94 11.80 11.81 0.4M
2021-04-23 12.03 12.03 11.77 11.82 0.5M
2021-04-22 12.11 12.17 12.01 12.03 0.5M
2021-04-21 12.13 12.16 11.90 12.08 0.5M
2021-04-20 12.24 12.30 12.12 12.13 0.7M
2021-04-19 12.19 12.28 12.05 12.26 0.7M
2021-04-16 11.85 12.19 11.85 12.15 0.6M
2021-04-15 11.80 11.93 11.80 11.89 0.6M
2021-04-14 11.70 11.82 11.58 11.79 0.6M
2021-04-13 12.06 12.06 11.60 11.70 1.4M
2021-04-12 12.29 12.32 12.16 12.16 0.6M
2021-04-09 12.18 12.34 12.18 12.29 0.5M
2021-04-08 12.27 12.30 12.21 12.24 0.6M
2021-04-07 12.30 12.35 12.17 12.27 0.7M
2021-04-06 12.15 12.30 12.13 12.25 0.6M
2021-04-02 12.20 12.28 12.04 12.21 0.7M
2021-04-01 12.00 12.38 11.95 12.21 1.2M
2021-03-31 11.96 12.07 11.80 12.05 0.7M
2021-03-30 11.91 11.97 11.84 11.96 0.8M
2021-03-29 11.88 12.01 11.82 11.90 0.7M
2021-03-26 11.79 11.87 11.67 11.87 0.5M
2021-03-25 11.76 11.89 11.71 11.75 0.6M
2021-03-24 11.83 11.94 11.74 11.79 0.7M
2021-03-23 12.08 12.13 11.86 11.90 0.9M
2021-03-22 11.90 12.09 11.90 12.09 0.7M
2021-03-19 11.93 12.08 11.83 11.94 0.8M
2021-03-18 12.15 12.18 11.97 12.02 0.9M
2021-03-17 12.22 12.22 12.03 12.15 0.7M
2021-03-16 12.15 12.25 11.97 12.23 1.0M
2021-03-15 12.10 12.25 11.96 12.10 1.0M
2021-03-12 12.05 12.15 11.95 12.10 0.9M
2021-03-11 11.96 12.04 11.60 12.04 1.0M
2021-03-10 12.29 12.43 11.70 11.92 1.4M
2021-03-09 12.65 12.77 11.88 12.25 2.2M
2021-03-08 13.15 13.21 12.80 12.80 2.2M
2021-03-05 12.71 13.06 12.71 12.99 2.8M
2021-03-04 12.62 12.88 12.56 12.64 1.7M
2021-03-03 12.44 12.70 12.40 12.64 1.4M
2021-03-02 12.88 12.99 12.52 12.54 1.6M
2021-03-01 12.62 12.91 12.51 12.88 1.5M
2021-02-26 12.61 12.78 12.45 12.62 1.3M
2021-02-25 13.00 13.17 12.72 12.79 2.2M
2021-02-24 12.58 13.08 12.58 12.97 3.2M
2021-02-23 13.28 13.28 12.48 12.63 3.6M
2021-02-22 12.28 13.11 12.28 12.96 4.9M
2021-02-19 11.90 12.38 11.72 12.35 3.9M
2021-02-18 11.90 12.27 11.84 11.98 2.6M
2021-02-10 11.83 12.07 11.54 11.63 3.4M
2021-02-09 12.74 12.80 12.06 12.28 6.2M
2021-02-08 14.02 14.48 12.51 13.40 8.1M
2021-02-05 11.83 13.16 11.81 13.16 2.7M
2021-02-04 12.20 12.59 11.88 11.96 2.2M
2021-02-03 11.88 12.29 11.75 12.15 1.5M
2021-02-02 11.59 11.95 11.59 11.95 1.0M
2021-02-01 11.80 11.97 11.58 11.72 1.1M
2021-01-29 11.71 11.98 11.68 11.93 1.1M
2021-01-28 11.56 12.03 11.55 11.80 1.1M
2021-01-27 11.39 12.05 11.39 11.75 1.0M
2021-01-26 11.16 11.69 11.16 11.52 1.6M
2021-01-25 11.63 11.79 11.28 11.37 1.1M
2021-01-22 11.80 12.00 11.70 11.80 0.9M
2021-01-21 11.57 12.48 11.57 11.98 1.9M
2021-01-20 11.66 11.85 11.56 11.62 1.0M
2021-01-19 11.64 11.93 11.64 11.78 1.0M
2021-01-18 11.30 11.69 11.19 11.64 1.1M
2021-01-15 11.03 11.34 10.96 11.31 1.3M
2021-01-14 10.97 11.12 10.74 11.03 1.4M
2021-01-13 11.38 11.38 10.91 11.02 1.6M
2021-01-12 11.33 11.50 11.20 11.38 1.0M
2021-01-11 11.84 11.92 11.28 11.38 1.4M
2021-01-08 11.69 12.05 11.37 11.90 1.4M
2021-01-07 12.21 12.25 11.60 11.73 1.7M
2021-01-06 12.76 12.81 12.22 12.25 1.9M
2021-01-05 12.80 12.86 12.61 12.67 1.1M
2021-01-04 12.65 12.95 12.64 12.90 1.1M