Hubei DP Co Ltd (300808)

300808
🏛️ China →
26.84
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
2022-12-30 13.09 13.36 12.77 12.88 2.1M
2022-12-29 13.47 13.59 13.03 13.03 1.8M
2022-12-28 14.47 14.47 13.38 13.46 2.8M
2022-12-27 14.78 14.90 14.16 14.26 1.5M
2022-12-26 13.76 14.87 13.68 14.71 2.4M
2022-12-23 14.42 14.48 13.77 13.87 2.0M
2022-12-22 15.10 15.36 14.38 14.40 2.0M
2022-12-21 15.17 15.42 15.00 15.13 1.5M
2022-12-20 14.93 15.45 14.70 15.17 1.6M
2022-12-19 15.35 15.49 14.89 15.01 1.5M
2022-12-16 15.82 15.87 15.35 15.39 1.3M
2022-12-15 15.50 16.11 15.50 15.80 2.0M
2022-12-14 15.56 16.16 15.40 15.55 3.9M
2022-12-13 15.16 15.66 15.00 15.57 3.9M
2022-12-12 15.19 15.38 14.99 15.16 2.4M
2022-12-09 15.25 15.30 14.91 15.00 1.4M
2022-12-08 15.18 15.26 15.00 15.11 2.6M
2022-12-07 14.99 15.23 14.85 15.11 1.6M
2022-12-06 15.01 15.50 14.84 14.99 1.9M
2022-12-05 15.05 15.28 14.93 15.20 1.6M
2022-12-02 14.86 15.14 14.73 15.00 1.0M
2022-12-01 14.35 14.94 14.35 14.86 1.6M
2022-11-30 14.38 14.60 14.25 14.42 1.3M
2022-11-29 13.73 14.50 13.73 14.39 2.0M
2022-11-28 14.10 14.38 13.70 13.73 1.9M
2022-11-25 14.20 14.48 14.05 14.28 1.0M
2022-11-24 14.41 14.51 14.20 14.30 1.2M
2022-11-23 14.38 14.46 14.05 14.41 1.5M
2022-11-22 14.40 14.64 14.27 14.53 2.1M
2022-11-21 14.83 14.83 14.20 14.49 1.2M
2022-11-18 14.41 14.93 14.41 14.62 1.3M
2022-11-17 14.87 15.14 14.58 14.60 2.1M
2022-11-16 14.97 15.20 14.70 14.88 1.9M
2022-11-15 14.68 15.20 14.68 14.97 2.3M
2022-11-14 15.01 15.35 14.67 15.03 2.8M
2022-11-11 15.39 15.39 14.85 14.90 2.7M
2022-11-10 15.07 15.54 15.05 15.10 3.0M
2022-11-09 15.47 15.47 14.98 15.33 2.3M
2022-11-08 15.65 15.66 15.06 15.25 2.5M
2022-11-07 15.16 15.67 15.15 15.31 3.3M
2022-11-04 14.80 15.39 14.78 15.16 2.2M
2022-11-03 15.44 15.44 14.72 14.90 2.3M
2022-11-02 15.88 15.88 15.10 15.22 3.7M
2022-11-01 15.59 15.94 15.31 15.65 3.0M
2022-10-31 15.20 15.78 15.01 15.39 2.2M
2022-10-28 15.71 15.80 15.07 15.20 3.0M
2022-10-27 16.40 16.40 14.98 15.72 6.6M
2022-10-26 15.79 16.35 15.46 16.29 4.3M
2022-10-25 15.60 15.86 15.12 15.53 2.9M
2022-10-24 15.69 15.81 15.24 15.42 2.7M
2022-10-21 15.64 15.85 15.40 15.43 2.6M
2022-10-20 15.50 15.79 15.12 15.64 4.5M
2022-10-19 14.93 15.52 14.80 15.30 4.9M
2022-10-18 14.69 15.30 14.53 14.99 4.3M
2022-10-17 14.50 14.75 14.21 14.70 2.3M
2022-10-14 14.27 14.70 14.01 14.50 2.9M
2022-10-13 14.36 14.39 13.89 14.20 3.6M
2022-10-12 12.36 14.10 12.16 14.04 6.5M
2022-10-11 11.94 12.45 11.66 12.35 1.6M
2022-10-10 12.24 12.32 11.75 11.94 2.0M
2022-09-30 12.48 12.68 12.06 12.23 1.3M
2022-09-29 12.93 12.94 12.25 12.35 2.3M
2022-09-28 14.08 14.39 12.79 12.80 4.2M
2022-09-27 14.67 14.99 13.63 14.26 5.2M
2022-09-26 14.80 15.34 14.45 14.77 5.4M
2022-09-23 14.42 15.08 14.32 15.00 6.4M
2022-09-22 14.40 14.78 14.27 14.50 2.6M
2022-09-21 14.66 15.15 14.18 14.46 4.8M
2022-09-20 14.31 14.87 14.13 14.86 4.6M
2022-09-19 14.03 14.45 13.79 14.40 3.8M
2022-09-16 14.06 14.61 13.62 14.10 4.3M
2022-09-15 14.58 14.66 13.96 14.19 5.3M
2022-09-14 13.90 15.84 13.88 14.79 9.7M
2022-09-13 13.79 14.20 13.78 14.07 2.3M
2022-09-09 13.76 14.30 13.33 13.79 3.4M
2022-09-08 13.86 13.95 13.54 13.58 1.1M
2022-09-07 14.04 14.10 13.72 13.86 1.5M
2022-09-06 13.99 14.09 13.80 14.04 1.1M
2022-09-05 13.95 14.17 13.84 13.95 1.7M
2022-09-02 13.69 14.00 13.64 13.97 1.1M
2022-09-01 13.80 13.88 13.55 13.66 0.8M
2022-08-31 13.91 14.07 13.57 13.72 1.3M
2022-08-30 13.76 14.06 13.61 13.96 1.7M
2022-08-29 13.70 13.83 13.24 13.67 1.5M
2022-08-26 12.91 13.84 12.91 13.50 1.8M
2022-08-25 12.99 13.19 12.78 12.93 1.1M
2022-08-24 13.40 13.49 12.97 12.97 1.3M
2022-08-23 13.38 13.54 13.31 13.40 0.7M
2022-08-22 13.60 13.60 13.32 13.38 0.9M
2022-08-19 13.98 14.08 13.52 13.53 1.3M
2022-08-18 13.77 14.04 13.71 13.96 1.7M
2022-08-17 13.88 13.98 13.77 13.83 0.9M
2022-08-16 14.19 14.19 13.84 13.90 1.3M
2022-08-15 14.14 14.30 13.85 14.01 1.3M
2022-08-12 14.20 14.30 14.00 14.01 1.8M
2022-08-11 14.05 14.29 13.96 14.11 2.3M
2022-08-10 13.79 14.36 13.54 14.10 2.9M
2022-08-09 13.64 13.88 13.51 13.77 3.9M
2022-08-08 13.53 13.66 13.44 13.61 1.0M
2022-08-05 13.32 13.60 13.17 13.57 0.8M
2022-08-04 13.17 13.37 13.05 13.32 0.6M
2022-08-03 13.22 13.75 13.00 13.07 1.2M
2022-08-02 13.49 13.62 13.01 13.20 1.9M
2022-08-01 13.70 13.75 13.44 13.63 0.8M
2022-07-29 13.50 13.64 13.43 13.54 1.1M
2022-07-28 13.44 13.67 13.44 13.51 1.5M
2022-07-27 13.39 13.50 13.23 13.43 1.3M
2022-07-26 13.01 13.36 12.81 13.34 1.2M
2022-07-25 13.13 13.28 12.94 13.01 0.6M
2022-07-22 13.20 13.30 12.94 13.17 0.8M
2022-07-21 13.18 13.30 13.08 13.19 0.7M
2022-07-20 13.13 13.37 13.10 13.12 0.7M
2022-07-19 13.22 13.35 13.10 13.17 0.6M
2022-07-18 12.79 13.25 12.79 13.19 1.0M
2022-07-15 12.98 13.18 12.79 12.79 0.7M
2022-07-14 12.67 13.27 12.62 13.08 1.3M
2022-07-13 12.40 12.73 12.40 12.66 0.6M
2022-07-12 12.70 12.83 12.33 12.41 0.8M
2022-07-11 12.98 12.98 12.70 12.83 0.6M
2022-07-08 13.18 13.19 12.93 13.03 0.7M
2022-07-07 13.07 13.15 12.70 13.02 0.7M
2022-07-06 13.11 13.13 12.83 12.95 0.7M
2022-07-05 13.06 13.30 12.81 13.08 1.2M
2022-07-04 13.13 13.24 12.99 13.06 0.9M
2022-07-01 13.20 13.37 13.13 13.19 0.7M
2022-06-30 13.46 13.64 13.13 13.20 2.5M
2022-06-29 13.68 13.68 13.33 13.47 1.8M
2022-06-28 13.43 13.77 13.34 13.52 3.0M
2022-06-27 13.20 13.55 13.04 13.40 2.4M
2022-06-24 13.18 13.45 13.12 13.20 1.8M
2022-06-23 13.28 13.28 13.02 13.18 1.1M
2022-06-22 13.25 13.45 13.12 13.12 1.9M
2022-06-21 13.23 13.37 13.12 13.25 1.8M
2022-06-20 12.99 13.36 12.99 13.23 2.5M
2022-06-17 12.65 13.12 12.65 12.96 1.9M
2022-06-16 12.83 13.12 12.54 12.80 2.7M
2022-06-15 12.83 12.96 12.56 12.75 2.2M
2022-06-14 12.38 12.89 12.20 12.71 2.4M
2022-06-13 12.25 12.79 12.25 12.51 1.6M
2022-06-10 12.25 12.50 12.21 12.38 1.8M
2022-06-09 12.25 12.61 12.05 12.41 2.8M
2022-06-08 12.24 12.54 11.99 12.18 1.9M
2022-06-07 12.13 12.36 11.91 12.23 2.5M
2022-06-06 11.69 12.48 11.68 12.10 4.4M
2022-06-02 11.68 11.73 11.45 11.68 1.4M
2022-06-01 11.55 11.75 11.42 11.69 2.0M
2022-05-31 11.53 11.59 11.25 11.54 1.4M
2022-05-30 11.36 11.56 11.22 11.53 1.4M
2022-05-27 11.50 11.61 11.26 11.37 1.2M
2022-05-26 11.50 11.50 11.19 11.46 1.6M
2022-05-25 11.22 11.63 11.13 11.42 2.7M
2022-05-24 11.92 11.98 11.22 11.22 3.3M
2022-05-23 11.78 11.98 11.64 11.92 4.2M
2022-05-20 11.88 12.21 11.72 11.93 6.0M
2022-05-19 12.23 12.25 11.87 12.15 10.0M
2022-05-18 10.56 12.67 10.48 12.67 8.0M
2022-05-17 10.62 10.70 10.44 10.56 1.0M
2022-05-16 10.72 10.80 10.58 10.69 0.7M
2022-05-13 10.68 10.74 10.40 10.69 1.1M
2022-05-12 10.39 10.65 10.38 10.56 0.9M
2022-05-11 10.54 10.70 10.39 10.50 1.6M
2022-05-10 10.10 10.74 9.90 10.56 1.6M
2022-05-09 9.99 10.25 9.99 10.18 0.6M
2022-05-06 9.89 10.08 9.80 9.96 0.6M
2022-05-05 10.12 10.25 9.78 10.10 0.6M
2022-04-29 9.50 10.07 9.45 9.99 1.0M
2022-04-28 9.69 9.88 9.34 9.44 1.1M
2022-04-27 9.49 9.90 9.22 9.90 1.5M
2022-04-26 10.39 10.48 9.48 10.15 1.8M
2022-04-25 11.40 11.42 10.16 10.22 1.4M
2022-04-22 11.70 11.70 11.30 11.59 0.9M
2022-04-21 12.12 12.26 11.62 11.68 1.0M
2022-04-20 12.34 12.55 12.09 12.14 0.7M
2022-04-19 12.44 12.57 12.33 12.39 1.0M
2022-04-18 12.15 12.63 11.82 12.45 1.4M
2022-04-15 12.30 12.30 12.00 12.03 1.1M
2022-04-14 12.57 12.57 12.27 12.31 1.0M
2022-04-13 12.66 12.78 12.42 12.46 1.0M
2022-04-12 12.17 12.77 11.98 12.66 1.8M
2022-04-11 12.70 12.75 12.11 12.17 1.4M
2022-04-08 12.78 12.84 12.52 12.70 0.9M
2022-04-07 13.20 13.20 12.75 12.76 1.6M
2022-04-06 13.26 13.28 12.91 13.19 1.6M
2022-04-01 13.46 13.46 13.02 13.12 1.6M
2022-03-31 13.41 13.51 13.15 13.32 1.6M
2022-03-30 13.44 13.69 13.16 13.35 2.3M
2022-03-29 14.10 14.20 13.28 13.40 5.0M
2022-03-28 14.47 14.79 14.00 14.19 4.2M
2022-03-25 14.39 14.80 14.30 14.46 3.8M
2022-03-24 14.80 14.80 14.35 14.41 3.6M
2022-03-23 15.20 15.20 14.50 14.63 7.3M
2022-03-22 14.63 15.20 14.48 14.90 8.0M
2022-03-21 13.96 15.18 13.96 14.50 6.7M
2022-03-18 12.60 14.10 12.46 13.95 5.4M
2022-03-17 12.41 12.97 12.41 12.63 2.1M
2022-03-16 11.74 12.45 11.56 12.41 2.0M
2022-03-15 12.34 12.48 11.57 11.57 1.4M
2022-03-14 12.45 12.76 12.33 12.41 1.2M
2022-03-11 12.24 12.66 12.01 12.62 1.3M
2022-03-10 12.48 12.68 12.27 12.29 1.1M
2022-03-09 12.70 12.92 11.76 12.27 1.7M
2022-03-08 13.34 13.46 12.71 12.72 1.3M
2022-03-07 13.46 13.57 13.28 13.39 0.9M
2022-03-04 13.79 13.90 13.40 13.47 1.3M
2022-03-03 14.03 14.09 13.80 13.85 1.7M
2022-03-02 14.03 14.19 13.89 14.00 3.9M
2022-03-01 13.78 14.61 13.71 14.53 4.3M
2022-02-28 14.13 14.15 13.60 13.80 0.9M
2022-02-25 13.80 14.13 13.71 14.00 1.9M
2022-02-24 13.61 14.08 13.39 13.90 3.2M
2022-02-23 13.33 13.79 13.22 13.71 2.0M
2022-02-22 13.16 13.34 12.91 13.33 0.9M
2022-02-21 12.99 13.29 12.99 13.21 0.6M
2022-02-18 13.11 13.11 12.88 13.05 0.5M
2022-02-17 13.12 13.28 13.02 13.07 0.6M
2022-02-16 12.96 13.23 12.82 13.21 0.9M
2022-02-15 12.84 13.05 12.62 13.05 0.8M
2022-02-14 12.70 13.09 12.68 12.89 0.6M
2022-02-11 13.15 13.25 12.71 12.82 0.9M
2022-02-10 13.28 13.41 13.12 13.21 0.8M
2022-02-09 13.21 13.42 13.13 13.33 1.0M
2022-02-08 12.81 13.20 12.72 13.16 1.0M
2022-02-07 12.98 13.05 12.63 12.81 0.7M
2022-01-28 12.60 12.88 12.38 12.68 1.1M
2022-01-27 13.16 13.31 12.26 12.35 2.2M
2022-01-26 13.43 13.65 13.22 13.44 0.8M
2022-01-25 13.70 13.86 13.14 13.46 1.6M
2022-01-24 14.05 14.19 13.72 13.73 1.2M
2022-01-21 14.18 14.43 14.12 14.18 1.2M
2022-01-20 14.99 14.99 14.18 14.24 2.5M
2022-01-19 14.55 15.07 14.51 14.91 3.1M
2022-01-18 15.26 15.26 14.53 14.68 4.6M
2022-01-17 14.38 15.70 14.34 15.33 6.0M
2022-01-14 14.51 14.78 14.37 14.40 1.3M
2022-01-13 14.80 14.87 14.65 14.66 1.4M
2022-01-12 14.55 14.77 14.50 14.74 1.5M
2022-01-11 14.49 14.66 14.38 14.48 0.9M
2022-01-10 14.32 14.65 14.13 14.48 1.3M
2022-01-07 14.64 14.75 14.25 14.31 1.8M
2022-01-06 14.69 14.84 14.50 14.63 1.8M
2022-01-05 14.71 14.77 14.42 14.68 1.7M
2022-01-04 14.41 14.73 14.27 14.70 2.4M