Guangdong Hongtu Technology Holdings Co Ltd (002101)

002101
🏛️ China →
13.54
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
2024-12-31 12.50 12.57 11.98 11.98 8.9M
2024-12-30 12.61 12.70 12.43 12.50 4.3M
2024-12-27 12.58 12.74 12.55 12.63 5.4M
2024-12-26 12.35 12.66 12.35 12.58 4.3M
2024-12-25 12.53 12.58 12.29 12.41 4.7M
2024-12-24 12.48 12.67 12.31 12.54 5.2M
2024-12-23 12.79 12.79 12.25 12.36 7.5M
2024-12-20 12.78 12.85 12.69 12.76 5.8M
2024-12-19 12.60 12.79 12.55 12.78 5.7M
2024-12-18 12.66 13.02 12.60 12.74 7.6M
2024-12-17 12.74 12.84 12.54 12.61 7.1M
2024-12-16 12.88 12.94 12.67 12.74 6.0M
2024-12-13 13.16 13.21 12.88 12.88 8.9M
2024-12-12 13.33 13.43 13.09 13.26 8.6M
2024-12-11 13.26 13.35 13.17 13.29 8.0M
2024-12-10 13.70 13.70 13.24 13.29 16.0M
2024-12-09 13.35 13.47 13.19 13.30 9.2M
2024-12-06 13.44 13.45 13.10 13.36 11.2M
2024-12-05 13.20 13.49 13.11 13.44 11.8M
2024-12-04 13.17 13.29 13.07 13.13 7.9M
2024-12-03 13.21 13.35 13.02 13.26 10.8M
2024-12-02 12.88 13.31 12.84 13.22 13.0M
2024-11-29 12.53 13.13 12.53 12.84 14.0M
2024-11-28 12.89 12.98 12.56 12.59 8.7M
2024-11-27 12.69 12.88 12.37 12.88 11.6M
2024-11-26 13.08 13.11 12.72 12.78 10.0M
2024-11-25 13.28 13.28 12.84 13.15 9.4M
2024-11-22 13.77 13.87 13.10 13.11 13.6M
2024-11-21 13.85 14.03 13.56 13.77 15.6M
2024-11-20 13.85 14.10 13.68 13.99 24.8M
2024-11-19 13.18 13.89 13.14 13.89 24.8M
2024-11-18 12.90 13.30 12.78 13.11 15.2M
2024-11-15 13.30 13.39 12.89 12.90 12.8M
2024-11-14 13.58 13.70 13.24 13.25 14.4M
2024-11-13 13.62 13.77 13.35 13.70 17.5M
2024-11-12 14.06 14.18 13.50 13.70 25.9M
2024-11-11 13.70 14.05 13.53 13.99 27.6M
2024-11-08 14.01 14.60 13.81 13.85 44.8M
2024-11-07 14.30 14.96 13.83 14.16 73.0M
2024-11-06 12.40 13.65 12.32 13.65 54.9M
2024-11-05 12.08 12.46 11.93 12.41 17.1M
2024-11-04 11.57 12.14 11.56 12.09 11.7M
2024-11-01 12.00 12.03 11.58 11.65 12.4M
2024-10-31 12.17 12.27 11.97 12.01 14.7M
2024-10-30 12.01 12.28 11.98 12.12 8.3M
2024-10-29 12.40 12.47 12.07 12.09 11.2M
2024-10-28 12.50 12.55 12.16 12.38 14.1M
2024-10-25 12.22 12.57 12.20 12.50 14.5M
2024-10-24 12.15 12.29 11.99 12.05 9.9M
2024-10-23 12.08 12.29 11.93 12.20 11.8M
2024-10-22 11.86 12.07 11.79 12.00 10.2M
2024-10-21 12.00 12.02 11.76 11.86 12.1M
2024-10-18 11.42 12.02 11.42 11.82 11.7M
2024-10-17 11.72 11.84 11.40 11.45 6.9M
2024-10-16 11.58 11.85 11.50 11.66 5.9M
2024-10-15 12.00 12.04 11.70 11.71 9.2M
2024-10-14 11.86 12.11 11.58 12.07 9.1M
2024-10-11 12.42 12.49 11.66 11.87 10.7M
2024-10-10 12.59 12.97 12.44 12.46 12.6M
2024-10-09 13.65 13.65 12.57 12.58 20.4M
2024-10-08 14.14 14.14 13.14 13.95 27.3M
2024-09-30 12.26 12.85 12.06 12.85 21.7M
2024-09-27 11.40 11.89 11.35 11.68 13.7M
2024-09-26 10.70 11.24 10.67 11.22 10.7M
2024-09-25 10.66 10.99 10.66 10.76 11.1M
2024-09-24 10.35 10.59 10.27 10.55 7.3M
2024-09-23 10.26 10.36 10.19 10.26 2.9M
2024-09-20 10.35 10.35 10.15 10.24 2.7M
2024-09-19 10.16 10.48 10.12 10.29 4.2M
2024-09-18 10.13 10.22 9.96 10.15 3.3M
2024-09-13 10.40 10.40 10.17 10.17 2.8M
2024-09-12 10.49 10.52 10.30 10.34 2.5M
2024-09-11 10.39 10.50 10.31 10.44 2.8M
2024-09-10 10.35 10.43 10.21 10.38 3.6M
2024-09-09 10.40 10.50 10.33 10.36 4.1M
2024-09-06 10.56 10.63 10.37 10.38 4.8M
2024-09-05 10.44 10.64 10.40 10.56 4.0M
2024-09-04 10.32 10.59 10.32 10.47 6.3M
2024-09-03 10.23 10.45 10.22 10.39 5.3M
2024-09-02 10.31 10.48 10.23 10.25 8.1M
2024-08-30 10.09 10.42 10.01 10.31 8.8M
2024-08-29 9.89 10.10 9.72 10.09 5.5M
2024-08-28 9.69 9.87 9.63 9.77 3.3M
2024-08-27 9.80 9.80 9.61 9.64 4.2M
2024-08-26 9.55 9.84 9.50 9.84 4.8M
2024-08-23 9.48 9.57 9.43 9.50 3.1M
2024-08-22 9.66 9.74 9.45 9.48 3.5M
2024-08-21 9.74 9.83 9.66 9.69 3.1M
2024-08-20 10.14 10.14 9.73 9.75 4.8M
2024-08-19 10.00 10.20 9.99 10.03 4.3M
2024-08-16 10.04 10.10 9.97 9.98 3.5M
2024-08-15 9.90 10.11 9.76 10.05 4.6M
2024-08-14 9.96 10.02 9.88 9.89 3.2M
2024-08-13 9.85 9.98 9.82 9.96 3.4M
2024-08-12 10.03 10.08 9.84 9.88 4.5M
2024-08-09 10.15 10.29 10.01 10.01 4.4M
2024-08-08 10.10 10.22 9.94 10.12 4.9M
2024-08-07 10.27 10.38 10.20 10.23 4.7M
2024-08-06 10.13 10.31 10.05 10.28 6.3M
2024-08-05 10.32 10.53 10.00 10.02 8.8M
2024-08-02 10.70 10.70 10.36 10.40 7.8M
2024-08-01 10.67 10.78 10.60 10.73 10.4M
2024-07-31 10.43 10.71 10.41 10.69 11.8M
2024-07-30 10.48 10.54 10.33 10.40 8.4M
2024-07-29 10.30 10.63 10.30 10.48 15.5M
2024-07-26 10.30 10.63 10.22 10.53 24.3M
2024-07-25 9.58 10.22 9.46 10.22 13.9M
2024-07-24 9.64 9.64 9.20 9.29 5.9M
2024-07-23 9.85 9.92 9.61 9.64 3.1M
2024-07-22 9.85 9.99 9.85 9.87 2.5M
2024-07-19 9.93 9.99 9.84 9.90 3.3M
2024-07-18 10.00 10.01 9.85 9.93 3.2M
2024-07-17 10.16 10.25 10.03 10.04 3.3M
2024-07-16 10.19 10.26 10.13 10.20 2.5M
2024-07-15 10.34 10.38 10.12 10.22 4.3M
2024-07-12 10.32 10.37 10.22 10.35 4.3M
2024-07-11 10.06 10.32 10.06 10.31 6.7M
2024-07-10 9.75 10.03 9.74 9.89 5.1M
2024-07-09 9.64 9.83 9.36 9.76 5.8M
2024-07-08 10.08 10.08 9.60 9.64 4.2M
2024-07-05 9.96 10.04 9.78 9.97 3.8M
2024-07-04 10.20 10.34 9.92 9.96 5.5M
2024-07-03 10.45 10.62 10.41 10.49 3.7M
2024-07-02 10.62 10.66 10.42 10.51 3.8M
2024-07-01 10.53 10.63 10.31 10.61 3.8M
2024-06-28 10.42 10.65 10.38 10.53 3.8M
2024-06-27 10.70 10.74 10.41 10.42 4.7M
2024-06-26 10.35 10.73 10.24 10.71 6.4M
2024-06-25 10.31 10.54 10.23 10.32 4.1M
2024-06-24 10.62 10.65 10.25 10.29 5.3M
2024-06-21 10.88 10.88 10.61 10.72 3.3M
2024-06-20 11.11 11.13 10.71 10.73 5.6M
2024-06-19 11.39 11.50 11.17 11.17 3.8M
2024-06-18 11.15 11.43 11.12 11.41 4.4M
2024-06-17 11.07 11.21 10.99 11.16 4.0M
2024-06-14 11.09 11.14 10.92 11.08 4.2M
2024-06-13 11.15 11.22 10.99 11.09 4.0M
2024-06-12 11.01 11.19 10.97 11.14 3.0M
2024-06-11 10.87 11.05 10.76 11.01 3.1M
2024-06-07 11.01 11.16 10.91 11.03 3.4M
2024-06-06 11.30 11.43 10.87 10.93 6.5M
2024-06-05 11.49 11.62 11.33 11.33 3.0M
2024-06-04 11.53 11.57 11.24 11.54 5.1M
2024-06-03 11.82 11.97 11.45 11.54 4.6M
2024-05-31 11.65 11.88 11.64 11.81 4.5M
2024-05-30 11.57 11.70 11.48 11.60 3.4M
2024-05-29 11.50 11.69 11.43 11.57 3.4M
2024-05-28 11.60 11.66 11.41 11.46 4.3M
2024-05-27 11.61 11.65 11.28 11.58 4.0M
2024-05-24 11.74 11.74 11.54 11.54 3.8M
2024-05-23 11.95 12.04 11.72 11.74 4.5M
2024-05-22 11.98 12.09 11.91 12.05 3.1M
2024-05-21 12.13 12.13 11.88 11.97 4.5M
2024-05-20 12.22 12.35 12.12 12.17 4.8M
2024-05-17 12.08 12.23 12.03 12.22 4.4M
2024-05-16 12.24 12.32 12.05 12.11 4.4M
2024-05-15 12.40 12.40 12.16 12.19 3.2M
2024-05-14 12.40 12.52 12.33 12.40 4.2M
2024-05-13 12.48 12.48 12.15 12.35 5.0M
2024-05-10 12.79 12.82 12.49 12.53 5.0M
2024-05-09 12.50 12.82 12.50 12.79 4.3M
2024-05-08 12.84 12.87 12.52 12.57 5.2M
2024-05-07 12.88 12.92 12.70 12.88 5.0M
2024-05-06 12.99 13.09 12.82 12.88 6.8M
2024-04-30 12.91 13.03 12.65 12.75 7.2M
2024-04-29 12.58 12.92 12.56 12.90 10.5M
2024-04-26 12.29 12.81 12.28 12.72 9.4M
2024-04-25 12.22 12.44 12.15 12.34 6.1M
2024-04-24 12.12 12.22 12.04 12.22 6.4M
2024-04-23 11.94 12.15 11.87 11.97 5.5M
2024-04-22 11.82 12.03 11.50 11.82 5.2M
2024-04-19 11.88 12.05 11.75 11.82 5.1M
2024-04-18 11.87 12.19 11.68 11.98 8.1M
2024-04-17 11.36 11.88 11.33 11.87 8.1M
2024-04-16 11.78 11.91 11.06 11.08 9.2M
2024-04-15 11.97 12.21 11.63 11.82 8.6M
2024-04-12 12.24 12.41 11.90 11.97 7.1M
2024-04-11 12.25 12.50 12.08 12.29 5.3M
2024-04-10 12.74 12.80 12.30 12.33 7.9M
2024-04-09 12.49 12.78 12.47 12.74 4.8M
2024-04-08 12.76 12.90 12.55 12.56 5.9M
2024-04-03 13.21 13.25 12.74 12.76 8.2M
2024-04-02 13.45 13.55 13.16 13.26 6.9M
2024-04-01 12.85 13.50 12.85 13.50 10.7M
2024-03-29 12.93 13.20 12.66 12.85 6.3M
2024-03-28 12.64 12.99 12.56 12.87 7.8M
2024-03-27 13.33 13.36 12.63 12.65 8.0M
2024-03-26 13.30 13.49 13.09 13.39 8.3M
2024-03-25 13.59 13.77 13.30 13.31 7.8M
2024-03-22 14.01 14.04 13.66 13.75 10.0M
2024-03-21 14.01 14.20 13.90 14.09 12.1M
2024-03-20 13.85 14.01 13.71 13.98 9.8M
2024-03-19 13.90 13.97 13.73 13.88 11.2M
2024-03-18 13.60 14.06 13.60 13.98 16.3M
2024-03-15 13.38 13.60 13.30 13.58 9.6M
2024-03-14 13.68 13.80 13.19 13.43 14.3M
2024-03-13 13.15 14.19 13.07 13.68 26.6M
2024-03-12 12.93 13.26 12.85 13.24 14.4M
2024-03-11 12.58 12.85 12.53 12.82 6.5M
2024-03-08 12.52 12.68 12.45 12.56 5.4M
2024-03-07 12.87 13.05 12.55 12.55 8.0M
2024-03-06 12.65 12.88 12.55 12.78 7.0M
2024-03-05 12.75 12.90 12.45 12.69 8.7M
2024-03-04 13.01 13.05 12.63 12.87 7.3M
2024-03-01 13.00 13.06 12.76 13.01 8.7M
2024-02-29 12.29 12.88 12.21 12.87 11.4M
2024-02-28 13.20 13.51 12.26 12.30 19.0M
2024-02-27 12.92 13.42 12.85 13.40 10.1M
2024-02-26 12.90 13.19 12.86 12.98 9.5M
2024-02-23 12.56 12.80 12.40 12.75 8.8M
2024-02-22 12.33 12.55 12.25 12.49 6.2M
2024-02-21 11.92 12.78 11.90 12.39 10.3M
2024-02-20 12.15 12.15 11.81 12.04 6.0M
2024-02-19 12.35 12.55 12.00 12.17 9.6M
2024-02-08 11.51 12.39 11.51 12.29 11.0M
2024-02-07 10.85 11.80 10.85 11.45 11.3M
2024-02-06 9.80 11.00 9.67 10.85 9.6M
2024-02-05 10.90 10.95 9.92 10.10 9.0M
2024-02-02 11.59 11.82 10.60 10.97 6.8M
2024-02-01 11.57 11.92 11.43 11.65 4.4M
2024-01-31 12.42 12.60 11.77 11.77 5.4M
2024-01-30 12.70 12.85 12.40 12.42 3.4M
2024-01-29 13.05 13.31 12.81 12.81 4.9M
2024-01-26 12.99 13.09 12.88 12.95 4.0M
2024-01-25 12.62 13.08 12.50 13.06 5.7M
2024-01-24 12.63 12.74 12.24 12.62 4.3M
2024-01-23 12.29 12.56 12.15 12.50 4.8M
2024-01-22 13.04 13.08 12.01 12.28 5.7M
2024-01-19 13.28 13.43 13.03 13.04 3.6M
2024-01-18 13.40 13.51 12.92 13.37 6.2M
2024-01-17 13.83 13.87 13.40 13.40 4.4M
2024-01-16 14.00 14.10 13.76 13.88 4.2M
2024-01-15 14.11 14.15 13.90 14.00 3.0M
2024-01-12 14.23 14.38 14.10 14.13 3.9M
2024-01-11 13.99 14.29 13.91 14.26 4.3M
2024-01-10 14.10 14.20 13.80 13.99 4.4M
2024-01-09 14.14 14.43 14.12 14.21 4.8M
2024-01-08 14.45 14.48 14.10 14.10 5.1M
2024-01-05 14.75 14.97 14.45 14.51 5.2M
2024-01-04 14.85 14.89 14.71 14.76 4.0M
2024-01-03 15.14 15.19 14.76 14.94 7.4M
2024-01-02 15.40 15.77 15.14 15.15 9.8M