Hangzhou Great Star Industrial Co Ltd (002444)

002444
🏛️ China →
30.73
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
2024-12-31 32.33 32.58 32.00 32.35 13.3M
2024-12-30 31.49 32.60 31.32 32.40 15.9M
2024-12-27 31.55 32.10 31.15 31.52 14.4M
2024-12-26 30.61 31.71 30.52 31.60 15.5M
2024-12-25 30.76 30.95 30.14 30.61 14.9M
2024-12-24 30.00 31.26 29.80 30.96 31.3M
2024-12-23 30.05 31.28 29.90 30.00 40.3M
2024-12-20 28.78 29.26 28.64 28.70 9.1M
2024-12-19 28.40 29.28 28.15 29.07 10.4M
2024-12-18 28.32 28.90 28.31 28.66 8.7M
2024-12-17 27.80 28.65 27.78 28.32 10.9M
2024-12-16 28.85 29.00 27.63 27.80 11.6M
2024-12-13 28.70 29.49 28.52 28.73 17.4M
2024-12-12 27.71 28.89 27.56 28.80 18.4M
2024-12-11 27.78 28.03 27.60 27.69 8.1M
2024-12-10 28.08 28.50 27.80 27.81 13.9M
2024-12-09 28.23 28.25 27.74 27.82 8.3M
2024-12-06 28.11 28.48 27.90 28.23 12.9M
2024-12-05 26.99 28.25 26.95 27.99 19.7M
2024-12-04 27.18 27.48 26.81 27.23 9.0M
2024-12-03 27.39 27.46 27.07 27.25 11.2M
2024-12-02 28.13 28.13 27.10 27.39 17.1M
2024-11-29 28.13 28.46 27.82 27.90 11.1M
2024-11-28 28.28 28.73 27.90 28.03 11.8M
2024-11-27 27.84 28.28 27.68 28.28 13.6M
2024-11-26 27.15 28.40 27.00 28.10 19.9M
2024-11-25 27.38 27.74 26.85 27.10 10.0M
2024-11-22 28.07 28.27 27.36 27.39 10.3M
2024-11-21 27.82 28.49 27.76 28.07 11.5M
2024-11-20 27.70 28.15 27.41 27.95 11.9M
2024-11-19 26.93 27.95 26.83 27.61 17.7M
2024-11-18 26.74 27.25 26.62 26.68 16.8M
2024-11-15 27.58 27.67 26.55 26.62 22.3M
2024-11-14 27.97 28.36 27.58 27.66 17.7M
2024-11-13 28.41 28.41 27.08 28.13 34.5M
2024-11-12 28.84 29.84 28.62 29.38 23.6M
2024-11-11 29.32 29.32 27.97 28.85 27.0M
2024-11-08 29.98 30.26 29.11 29.32 19.0M
2024-11-07 29.13 30.09 29.09 29.90 17.9M
2024-11-06 30.56 30.63 29.12 29.67 33.0M
2024-11-05 30.87 30.89 29.90 30.55 20.9M
2024-11-04 29.90 31.30 29.90 30.72 27.7M
2024-11-01 28.44 30.20 28.33 29.46 27.3M
2024-10-31 29.42 29.49 27.47 28.60 28.2M
2024-10-30 28.28 28.92 28.07 28.52 19.7M
2024-10-29 28.24 28.70 28.00 28.32 13.5M
2024-10-28 28.31 28.34 27.73 28.25 13.8M
2024-10-25 27.90 28.60 27.60 28.36 13.1M
2024-10-24 28.10 28.17 27.60 27.79 15.2M
2024-10-23 28.77 28.85 28.18 28.39 14.6M
2024-10-22 28.30 28.91 27.93 28.70 16.3M
2024-10-21 28.80 28.80 27.72 28.31 21.5M
2024-10-18 28.13 29.40 27.91 28.74 17.9M
2024-10-17 28.70 29.08 28.07 28.09 12.9M
2024-10-16 28.94 29.20 28.32 28.47 15.9M
2024-10-15 29.93 30.17 29.14 29.21 18.2M
2024-10-14 30.05 30.25 28.80 30.09 30.6M
2024-10-11 30.54 31.12 29.69 30.02 17.4M
2024-10-10 30.25 31.77 30.12 30.39 22.5M
2024-10-09 31.75 31.80 30.01 30.26 28.7M
2024-10-08 34.49 34.49 31.50 32.41 37.7M
2024-09-30 30.00 31.35 29.25 31.35 30.0M
2024-09-27 28.24 29.07 27.35 28.50 21.5M
2024-09-26 27.52 28.08 26.94 28.08 18.8M
2024-09-25 27.95 28.21 27.16 27.43 17.7M
2024-09-24 27.97 28.09 27.00 28.03 15.4M
2024-09-23 28.25 28.74 27.62 27.88 11.1M
2024-09-20 28.10 28.34 27.83 28.21 7.7M
2024-09-19 28.20 29.25 27.60 28.08 21.8M
2024-09-18 27.71 28.35 27.51 28.00 6.8M
2024-09-13 27.79 28.16 27.22 27.34 7.7M
2024-09-12 28.28 28.64 27.60 27.75 11.7M
2024-09-11 26.79 28.60 26.43 28.34 14.2M
2024-09-10 26.66 27.08 26.40 26.78 7.8M
2024-09-09 26.92 27.16 26.50 26.66 11.9M
2024-09-06 27.86 27.88 26.70 26.78 14.1M
2024-09-05 27.80 28.07 27.60 27.79 6.2M
2024-09-04 27.58 28.21 27.39 27.79 12.1M
2024-09-03 26.96 28.08 26.80 27.83 12.7M
2024-09-02 26.54 27.35 26.54 26.96 12.8M
2024-08-30 25.99 27.07 25.51 26.74 16.5M
2024-08-29 24.65 25.40 24.55 25.22 6.6M
2024-08-28 24.03 24.89 24.03 24.80 7.3M
2024-08-27 23.96 24.29 23.88 24.12 4.2M
2024-08-26 23.78 24.31 23.29 24.14 8.8M
2024-08-23 23.10 23.50 22.95 23.43 4.0M
2024-08-22 23.04 23.36 22.71 23.21 4.1M
2024-08-21 23.18 23.40 22.84 22.98 5.3M
2024-08-20 23.65 23.73 23.15 23.28 4.1M
2024-08-19 23.60 24.30 23.44 23.64 5.5M
2024-08-16 24.00 24.10 23.71 23.86 4.6M
2024-08-15 23.69 24.14 23.52 23.65 4.4M
2024-08-14 24.14 24.27 23.68 23.71 4.1M
2024-08-13 24.28 24.52 23.94 24.26 4.4M
2024-08-12 23.51 24.66 23.23 24.48 8.2M
2024-08-09 23.65 24.25 23.41 23.53 5.9M
2024-08-08 23.60 23.69 23.05 23.42 5.6M
2024-08-07 23.29 23.87 23.03 23.78 6.8M
2024-08-06 23.30 23.71 23.01 23.31 6.1M
2024-08-05 23.70 24.16 22.92 23.07 7.4M
2024-08-02 24.26 24.47 23.91 23.92 6.1M
2024-08-01 24.42 24.79 24.08 24.25 7.5M
2024-07-31 22.73 24.42 22.70 24.36 12.6M
2024-07-30 23.02 23.02 22.32 22.73 9.4M
2024-07-29 23.53 23.73 22.71 23.10 9.0M
2024-07-26 23.47 23.88 23.11 23.50 8.3M
2024-07-25 23.49 23.72 23.17 23.35 9.2M
2024-07-24 24.57 24.59 23.60 23.64 9.7M
2024-07-23 25.22 25.35 24.40 24.41 9.8M
2024-07-22 25.28 25.76 24.99 25.23 8.1M
2024-07-19 25.01 25.69 24.80 25.40 12.3M
2024-07-18 24.45 25.25 24.31 25.24 11.5M
2024-07-17 26.25 26.31 24.48 24.87 19.8M
2024-07-16 26.76 26.90 25.62 26.19 14.5M
2024-07-15 27.28 27.50 26.47 26.86 18.5M
2024-07-12 26.50 28.13 26.12 27.89 22.4M
2024-07-11 25.71 26.16 25.35 25.85 9.1M
2024-07-10 25.76 26.12 25.51 25.60 7.3M
2024-07-09 25.27 26.07 25.25 26.02 8.4M
2024-07-08 25.05 25.73 24.89 25.40 10.1M
2024-07-05 24.66 25.33 24.30 25.20 12.3M
2024-07-04 25.07 25.39 24.75 24.79 11.8M
2024-07-03 25.89 26.02 24.22 24.80 24.1M
2024-07-02 26.55 26.92 25.81 25.95 18.3M
2024-07-01 26.00 27.17 25.93 26.50 28.2M
2024-06-28 24.47 25.03 24.36 24.70 7.4M
2024-06-27 24.77 24.93 24.30 24.55 7.0M
2024-06-26 25.20 25.28 24.50 24.92 6.2M
2024-06-25 24.71 25.48 24.71 25.24 5.9M
2024-06-24 24.91 25.23 24.66 24.86 6.4M
2024-06-21 24.73 25.25 24.63 25.07 6.2M
2024-06-20 25.30 25.45 24.73 24.89 10.1M
2024-06-19 25.98 26.26 25.26 25.45 7.0M
2024-06-18 25.88 25.98 25.50 25.78 6.5M
2024-06-17 26.05 26.51 25.76 25.87 7.9M
2024-06-14 26.10 26.45 25.90 26.10 6.0M
2024-06-13 26.09 26.96 26.07 26.23 8.9M
2024-06-12 26.51 26.66 25.70 26.20 9.6M
2024-06-11 26.11 26.92 25.95 26.49 14.1M
2024-06-07 26.50 26.53 25.85 26.30 10.9M
2024-06-06 25.42 26.70 25.35 26.34 14.3M
2024-06-05 26.00 26.13 25.32 25.32 8.0M
2024-06-04 25.40 26.20 25.34 26.07 8.5M
2024-06-03 25.40 26.14 25.14 25.52 8.1M
2024-05-31 25.76 26.40 25.35 25.41 10.6M
2024-05-30 26.00 26.30 25.64 25.73 6.7M
2024-05-29 25.63 26.34 25.60 26.15 9.0M
2024-05-28 25.91 26.23 25.53 25.83 8.3M
2024-05-27 26.11 26.68 25.68 26.01 13.7M
2024-05-24 25.48 26.18 25.44 26.01 10.6M
2024-05-23 25.78 26.02 25.43 25.60 7.7M
2024-05-22 26.46 26.55 25.70 25.73 7.7M
2024-05-21 26.00 26.68 25.86 26.40 9.1M
2024-05-20 26.04 26.24 25.34 26.10 14.9M
2024-05-17 26.92 27.08 25.91 26.26 15.1M
2024-05-16 27.36 27.74 26.80 26.93 13.2M
2024-05-15 27.57 27.88 26.95 27.56 10.0M
2024-05-14 27.51 27.69 27.00 27.40 9.8M
2024-05-13 27.22 27.90 26.96 27.51 14.1M
2024-05-10 27.05 27.88 26.66 27.65 24.5M
2024-05-09 25.42 26.55 25.42 26.50 17.2M
2024-05-08 25.52 25.88 25.38 25.46 10.6M
2024-05-07 25.66 25.89 25.31 25.52 17.2M
2024-05-06 25.75 25.98 25.18 25.80 20.2M
2024-04-30 25.48 25.88 25.14 25.36 18.5M
2024-04-29 24.80 25.60 24.49 25.48 35.4M
2024-04-26 23.73 24.06 23.30 24.00 26.5M
2024-04-25 24.24 24.70 23.16 23.49 36.7M
2024-04-24 24.62 25.39 24.26 25.20 16.4M
2024-04-23 25.67 25.90 24.14 24.43 29.3M
2024-04-22 26.56 26.66 25.51 25.85 19.3M
2024-04-19 26.40 26.72 26.19 26.28 11.0M
2024-04-18 26.40 26.98 26.02 26.57 13.4M
2024-04-17 26.69 26.90 25.97 26.90 16.9M
2024-04-16 27.15 27.50 26.70 26.72 12.6M
2024-04-15 26.64 27.54 26.39 27.24 12.3M
2024-04-12 26.64 27.30 26.45 26.91 10.7M
2024-04-11 26.00 26.93 25.87 26.63 13.4M
2024-04-10 26.21 26.67 25.88 26.09 10.9M
2024-04-09 26.91 26.96 26.15 26.40 13.2M
2024-04-08 26.57 27.68 26.46 27.03 15.3M
2024-04-03 26.32 27.58 26.14 26.70 18.2M
2024-04-02 26.40 26.80 25.94 26.47 16.9M
2024-04-01 25.66 26.81 25.10 26.57 20.4M
2024-03-29 24.42 25.32 24.33 25.23 15.0M
2024-03-28 24.56 25.08 24.15 24.46 14.1M
2024-03-27 24.80 25.00 24.10 24.36 15.6M
2024-03-26 24.41 24.97 24.16 24.80 15.2M
2024-03-25 25.13 25.23 24.15 24.44 22.9M
2024-03-22 23.60 25.74 23.60 25.26 26.9M
2024-03-21 23.19 23.55 23.00 23.40 10.3M
2024-03-20 22.98 23.17 22.68 23.02 12.2M
2024-03-19 23.52 23.58 23.04 23.08 10.0M
2024-03-18 23.49 23.75 23.04 23.53 12.4M
2024-03-15 23.01 23.28 22.66 23.03 10.5M
2024-03-14 22.81 23.65 22.81 23.18 12.8M
2024-03-13 22.57 23.33 22.57 23.01 14.2M
2024-03-12 22.89 22.90 22.31 22.55 11.9M
2024-03-11 22.13 23.00 21.95 22.90 19.3M
2024-03-08 21.28 22.24 21.24 22.12 17.3M
2024-03-07 21.47 21.78 21.11 21.20 13.9M
2024-03-06 21.00 21.62 20.95 21.40 13.6M
2024-03-05 21.20 21.20 20.85 21.09 11.6M
2024-03-04 21.43 21.49 20.96 21.27 14.2M
2024-03-01 21.81 21.94 21.55 21.61 10.6M
2024-02-29 20.71 21.77 20.56 21.77 17.7M
2024-02-28 21.51 21.84 20.75 20.75 13.7M
2024-02-27 21.09 21.57 20.91 21.47 13.7M
2024-02-26 21.01 21.45 20.60 21.26 14.2M
2024-02-23 21.50 21.52 20.60 21.09 13.5M
2024-02-22 21.46 21.69 21.08 21.39 9.2M
2024-02-21 21.13 21.96 20.86 21.40 10.8M
2024-02-20 21.32 21.60 20.96 21.28 11.2M
2024-02-19 22.09 22.09 21.30 21.52 13.9M
2024-02-08 22.06 23.17 21.63 21.72 22.7M
2024-02-07 21.04 22.69 21.04 22.04 24.4M
2024-02-06 18.95 21.22 18.90 21.14 15.3M
2024-02-05 18.68 20.05 18.29 19.40 16.2M
2024-02-02 18.64 19.25 18.34 18.94 15.1M
2024-02-01 18.52 18.96 18.32 18.54 8.2M
2024-01-31 18.83 19.08 18.56 18.64 9.8M
2024-01-30 19.02 19.70 19.00 19.00 8.6M
2024-01-29 20.00 20.01 19.31 19.33 11.9M
2024-01-26 20.71 20.96 19.70 20.06 15.0M
2024-01-25 20.55 20.88 20.20 20.86 10.2M
2024-01-24 20.50 20.76 19.72 20.55 11.0M
2024-01-23 20.59 20.88 20.13 20.49 11.5M
2024-01-22 21.52 21.80 20.33 20.52 20.4M
2024-01-19 21.77 22.48 21.60 22.19 12.8M
2024-01-18 21.87 21.99 21.08 21.71 9.9M
2024-01-17 21.80 22.49 21.64 21.99 11.7M
2024-01-16 21.97 22.06 21.51 21.82 5.4M
2024-01-15 21.87 22.23 21.74 21.98 6.2M
2024-01-12 21.66 22.45 21.52 22.04 9.3M
2024-01-11 21.03 22.19 20.87 21.75 14.4M
2024-01-10 21.31 21.57 20.84 20.96 9.0M
2024-01-09 21.00 21.66 21.00 21.34 7.6M
2024-01-08 21.50 21.50 21.01 21.03 9.7M
2024-01-05 22.18 22.33 21.37 21.54 9.6M
2024-01-04 21.86 22.30 21.71 22.10 10.3M
2024-01-03 22.68 22.80 22.00 22.05 11.8M
2024-01-02 22.35 23.00 22.11 22.62 9.9M