Guangdong Hoshion Aluminium Co Ltd (002824)

002824
🏛️ China →
18.75
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.00 19.16 19.00 19.07 245.1K
09:35 19.08 19.15 19.02 19.03 182.6K
09:40 19.05 19.09 19.02 19.09 118.2K
09:45 19.08 19.09 18.98 18.98 226.0K
09:50 18.98 18.99 18.82 18.86 193.2K
09:55 18.87 18.87 18.75 18.75 349.7K
10:00 18.76 18.84 18.73 18.79 223.8K
10:05 18.80 18.85 18.80 18.84 147.3K
10:10 18.83 18.85 18.80 18.80 70.2K
10:15 18.80 18.82 18.78 18.81 101.9K
10:20 18.81 18.85 18.78 18.82 101.8K
10:25 18.83 18.87 18.83 18.87 50.3K
10:30 18.87 18.95 18.87 18.91 70.3K
10:35 18.91 18.93 18.88 18.89 52.7K
10:40 18.88 18.89 18.85 18.86 54.5K
10:45 18.85 18.88 18.83 18.83 35.9K
10:50 18.88 18.89 18.85 18.87 40.7K
10:55 18.86 18.88 18.86 18.87 33.0K
11:00 18.87 18.88 18.85 18.86 22.9K
11:05 18.86 18.86 18.78 18.80 73.2K
11:10 18.80 18.81 18.75 18.77 214.8K
11:15 18.77 18.79 18.76 18.77 38.4K
11:20 18.76 18.82 18.76 18.80 27.0K
11:25 18.81 18.81 18.78 18.80 41.4K
13:00 18.80 18.82 18.71 18.73 134.6K
13:05 18.73 18.80 18.73 18.80 78.7K
13:10 18.78 18.78 18.73 18.76 66.1K
13:15 18.74 18.75 18.72 18.72 67.0K
13:20 18.72 18.79 18.71 18.76 57.6K
13:25 18.76 18.78 18.75 18.78 53.9K
13:30 18.77 18.80 18.76 18.76 64.8K
13:35 18.77 18.78 18.75 18.78 49.0K
13:40 18.78 18.79 18.73 18.73 59.5K
13:45 18.73 18.80 18.73 18.80 96.0K
13:50 18.81 18.83 18.81 18.81 91.4K
13:55 18.81 18.81 18.75 18.76 36.6K
14:00 18.75 18.77 18.73 18.74 62.0K
14:05 18.73 18.78 18.71 18.78 101.7K
14:10 18.77 18.79 18.76 18.79 45.1K
14:15 18.79 18.79 18.77 18.78 26.3K
14:20 18.78 18.83 18.78 18.81 101.4K
14:25 18.80 18.82 18.78 18.79 52.8K
14:30 18.79 18.88 18.79 18.88 83.1K
14:35 18.88 18.93 18.88 18.89 95.7K
14:40 18.88 18.90 18.87 18.87 95.7K
14:45 18.88 18.95 18.87 18.95 172.5K
14:50 18.95 18.99 18.92 18.99 204.1K
14:55 18.99 19.02 18.98 18.98 155.2K
15:40 18.99 18.99 18.99 18.99 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 18.30 18.89 18.29 18.75 5.5M
2025-09-26 18.55 18.76 18.25 18.25 4.8M
2025-09-25 18.97 19.20 18.63 18.71 5.7M
2025-09-24 18.65 18.96 18.50 18.94 4.7M
2025-09-23 19.16 19.16 18.28 18.73 6.8M
2025-09-22 18.98 19.17 18.71 18.99 4.8M
2025-09-19 19.09 19.30 18.80 18.98 7.8M
2025-09-18 20.01 20.05 19.08 19.31 12.6M
2025-09-17 19.57 20.47 19.35 20.21 15.4M
2025-09-16 19.47 19.60 19.17 19.57 6.5M
2025-09-15 19.41 19.64 19.31 19.43 6.2M
2025-09-12 19.48 19.75 19.32 19.38 7.1M
2025-09-11 19.13 19.47 18.85 19.47 7.7M
2025-09-10 19.02 19.40 18.92 19.10 7.9M
2025-09-09 20.00 20.17 18.96 19.01 15.7M
2025-09-08 20.50 20.60 19.87 20.04 7.6M
2025-09-05 19.45 20.30 19.11 20.15 11.8M
2025-09-04 20.00 20.28 18.73 19.29 12.7M
2025-09-03 20.86 20.88 19.88 20.05 9.5M
2025-09-02 21.30 21.30 20.24 20.40 16.2M
2025-09-01 20.90 21.80 20.58 21.70 26.6M
2025-08-29 20.81 20.91 19.88 20.40 16.4M
2025-08-28 20.10 20.65 19.41 20.04 15.8M
2025-08-27 21.00 21.00 19.99 20.12 26.3M
2025-08-26 19.15 21.11 19.05 21.11 22.1M
2025-08-25 19.42 19.50 19.10 19.19 10.9M
2025-08-22 19.44 19.66 19.15 19.41 8.6M
2025-08-21 19.74 19.90 19.20 19.44 11.8M
2025-08-20 19.03 19.95 19.00 19.82 18.6M
2025-08-19 19.40 19.60 19.00 19.25 12.0M
2025-08-18 19.02 19.50 18.76 19.27 15.8M
2025-08-15 18.74 19.20 18.67 18.90 11.7M
2025-08-14 19.36 19.36 18.44 18.54 18.3M
2025-08-13 19.27 19.47 18.85 19.46 18.6M
2025-08-12 19.36 20.15 19.19 19.41 27.2M
2025-08-11 19.03 20.32 18.67 19.36 30.4M
2025-08-08 17.89 19.90 17.89 19.62 41.0M
2025-08-07 17.77 19.18 17.77 18.37 38.2M
2025-08-06 17.36 17.49 17.26 17.44 8.3M
2025-08-05 17.34 17.46 17.13 17.42 11.8M
2025-08-04 16.70 17.49 16.62 17.44 18.1M
2025-08-01 16.42 16.64 16.36 16.64 4.0M
2025-07-31 16.68 16.87 16.35 16.42 5.1M
2025-07-30 17.04 17.06 16.58 16.69 5.9M
2025-07-29 16.73 17.30 16.68 17.06 8.9M
2025-07-28 16.62 16.75 16.45 16.75 4.2M
2025-07-25 16.85 16.86 16.55 16.64 5.2M
2025-07-24 16.36 16.85 16.34 16.85 7.7M
2025-07-23 16.58 16.59 16.35 16.39 4.1M
2025-07-22 16.79 16.80 16.50 16.52 5.6M
2025-07-21 16.94 16.94 16.70 16.79 4.9M
2025-07-18 16.80 16.92 16.68 16.84 5.6M
2025-07-17 16.55 16.89 16.45 16.81 6.0M
2025-07-16 16.40 16.67 16.30 16.62 4.5M
2025-07-15 16.74 16.74 16.20 16.38 5.8M
2025-07-14 16.68 16.78 16.57 16.74 4.5M
2025-07-11 16.75 16.75 16.51 16.69 5.4M
2025-07-10 16.81 16.98 16.56 16.75 6.1M
2025-07-09 17.21 17.30 16.83 16.85 10.5M
2025-07-08 16.35 17.25 16.35 17.20 18.2M
2025-07-07 16.33 16.60 16.30 16.56 4.9M
2025-07-04 16.70 16.74 16.38 16.45 7.0M
2025-07-03 16.74 16.80 16.51 16.75 7.7M
2025-07-02 16.91 16.95 16.61 16.71 8.8M
2025-07-01 17.00 17.20 16.64 16.91 16.9M
2025-06-30 17.90 18.39 17.10 17.20 27.3M
2025-06-27 16.99 17.50 16.79 17.35 22.2M
2025-06-26 16.74 17.61 16.61 16.80 20.5M
2025-06-25 16.78 17.24 16.59 16.75 22.5M
2025-06-24 16.73 17.01 16.40 16.85 30.8M
2025-06-23 14.68 16.28 14.63 16.28 17.4M
2025-06-20 14.88 15.17 14.79 14.80 2.9M
2025-06-19 15.15 15.42 14.81 14.88 3.5M
2025-06-18 15.12 15.22 14.95 15.17 2.5M
2025-06-17 15.17 15.28 15.07 15.17 2.3M
2025-06-16 15.09 15.25 14.96 15.18 2.5M
2025-06-13 15.43 15.53 15.00 15.05 3.9M
2025-06-12 15.57 15.66 15.45 15.52 2.6M
2025-06-11 15.25 15.65 15.25 15.57 4.3M
2025-06-10 15.60 15.65 15.08 15.24 4.1M
2025-06-09 15.26 15.79 15.24 15.50 4.9M
2025-06-06 15.24 15.34 15.10 15.31 3.5M
2025-06-05 15.06 15.24 14.93 15.19 3.4M
2025-06-04 14.92 15.24 14.84 15.06 4.0M
2025-06-03 14.75 14.98 14.67 14.83 2.4M
2025-05-30 15.18 15.19 14.74 14.81 3.4M
2025-05-29 15.04 15.25 15.04 15.18 2.7M
2025-05-28 15.18 15.43 14.96 15.05 2.8M
2025-05-27 15.64 15.64 15.11 15.23 3.6M
2025-05-26 15.37 15.62 15.26 15.53 2.6M
2025-05-23 15.64 15.85 15.34 15.38 3.9M
2025-05-22 15.94 16.11 15.61 15.64 3.7M
2025-05-21 16.01 16.01 15.69 15.88 3.5M
2025-05-20 15.86 16.04 15.74 16.01 2.6M
2025-05-19 16.11 16.11 15.75 15.94 3.9M
2025-05-16 15.90 16.33 15.86 16.11 4.2M
2025-05-15 16.10 16.33 15.85 15.93 4.9M
2025-05-14 16.20 16.26 15.98 16.07 4.0M
2025-05-13 16.48 16.56 16.15 16.21 4.5M
2025-05-12 16.10 16.31 16.08 16.31 4.5M
2025-05-09 16.30 16.30 15.96 16.08 3.6M
2025-05-08 15.90 16.48 15.90 16.30 6.6M
2025-05-07 16.20 16.49 15.78 15.97 6.7M
2025-05-06 15.41 16.09 15.41 16.09 6.4M
2025-04-30 15.10 15.45 15.10 15.37 2.9M
2025-04-29 14.90 15.34 14.86 15.16 3.2M
2025-04-28 15.30 15.30 14.97 14.97 3.2M
2025-04-25 15.15 15.50 14.91 15.21 4.0M
2025-04-24 15.41 15.50 15.03 15.11 4.0M
2025-04-23 15.33 15.63 15.21 15.40 6.1M
2025-04-22 15.16 15.41 15.01 15.11 4.1M
2025-04-21 14.66 15.21 14.61 15.17 4.4M
2025-04-18 14.61 14.80 14.48 14.68 2.6M
2025-04-17 14.60 14.89 14.51 14.61 3.4M
2025-04-16 14.91 15.01 14.40 14.60 4.2M
2025-04-15 15.04 15.16 14.83 14.99 3.7M
2025-04-14 15.03 15.24 14.99 15.07 4.9M
2025-04-11 14.34 14.98 14.25 14.76 6.0M
2025-04-10 14.39 14.75 14.32 14.48 7.6M
2025-04-09 13.37 13.99 12.29 13.94 10.4M
2025-04-08 14.25 14.57 13.12 13.58 13.1M
2025-04-07 14.88 15.39 14.57 14.57 4.7M
2025-04-03 16.20 16.40 16.06 16.19 3.8M
2025-04-02 16.20 16.49 16.18 16.33 3.3M
2025-04-01 16.39 16.56 16.24 16.27 4.0M
2025-03-31 16.47 16.47 15.95 16.28 6.3M
2025-03-28 16.82 16.94 16.36 16.53 8.1M
2025-03-27 17.00 17.17 16.69 16.88 5.8M
2025-03-26 16.97 17.44 16.84 17.14 6.9M
2025-03-25 17.25 17.34 16.71 16.88 9.6M
2025-03-24 17.68 17.98 16.65 17.07 16.7M
2025-03-21 19.52 19.74 18.05 18.05 20.3M
2025-03-20 20.13 20.80 19.68 20.06 14.7M
2025-03-19 20.20 20.80 19.76 20.34 13.3M
2025-03-18 21.00 21.39 20.30 20.40 16.2M
2025-03-17 20.43 21.29 20.08 20.76 27.5M
2025-03-14 19.26 20.83 18.72 20.57 27.9M
2025-03-13 19.73 19.76 18.67 19.13 14.0M
2025-03-12 19.80 20.28 19.68 19.75 20.0M
2025-03-11 19.72 19.94 19.20 19.66 12.9M
2025-03-10 19.91 20.10 19.63 19.87 16.1M
2025-03-07 20.62 20.90 19.78 20.05 19.4M
2025-03-06 21.15 21.99 20.50 20.62 36.3M
2025-03-05 18.66 20.52 18.36 20.52 29.9M
2025-03-04 18.31 19.28 18.30 18.65 14.1M
2025-03-03 18.75 19.13 18.31 18.40 12.9M
2025-02-28 19.70 19.85 18.55 18.60 18.8M
2025-02-27 20.00 20.46 19.32 19.86 26.1M
2025-02-26 19.74 21.00 19.68 20.73 47.9M
2025-02-25 17.26 19.18 17.05 19.18 27.6M
2025-02-24 16.63 17.68 16.36 17.44 16.5M
2025-02-21 16.78 16.87 16.57 16.69 6.5M
2025-02-20 16.51 16.98 16.42 16.79 7.4M
2025-02-19 16.15 16.69 16.07 16.60 8.0M
2025-02-18 16.71 16.76 16.02 16.07 7.6M
2025-02-17 16.95 17.00 16.50 16.76 8.0M
2025-02-14 16.86 17.20 16.76 16.93 10.9M
2025-02-13 18.04 18.07 16.74 16.76 19.6M
2025-02-12 17.41 19.00 17.29 18.03 16.6M
2025-02-11 17.90 17.91 17.45 17.46 10.9M
2025-02-10 16.99 18.29 16.80 17.99 23.7M
2025-02-07 15.78 17.19 15.70 17.19 17.4M
2025-02-06 15.16 15.93 15.10 15.63 5.4M
2025-02-05 15.02 15.20 14.86 15.16 3.0M
2025-01-27 15.16 15.25 14.80 14.82 2.9M
2025-01-24 14.92 15.10 14.80 15.03 2.9M
2025-01-23 15.09 15.34 14.91 14.91 3.7M
2025-01-22 15.04 15.19 14.89 14.92 2.7M
2025-01-21 15.27 15.39 14.96 15.17 2.9M
2025-01-20 15.38 15.38 15.10 15.27 3.0M
2025-01-17 15.12 15.26 14.95 15.25 3.1M
2025-01-16 15.22 15.49 15.05 15.24 3.7M
2025-01-15 15.29 15.45 15.10 15.20 4.7M
2025-01-14 15.06 15.49 14.83 15.45 5.7M
2025-01-13 14.46 14.95 14.20 14.84 3.5M
2025-01-10 15.12 15.29 14.65 14.68 3.3M
2025-01-09 14.98 15.36 14.87 15.11 3.7M
2025-01-08 15.17 15.22 14.57 15.05 4.4M
2025-01-07 14.86 15.21 14.80 15.21 4.0M
2025-01-06 15.00 15.15 14.42 14.84 5.2M
2025-01-03 15.40 15.62 14.88 14.88 6.0M
2025-01-02 15.68 15.88 15.19 15.38 4.8M