Hainan Drinda New Energy Technology Co Ltd (2865)

2865
🏛️ Hongkong →
19.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20.04 20.16 20.04 20.10 11.2K
09:35 20.12 20.28 20.12 20.28 46.7K
09:40 20.26 20.36 20.26 20.32 112.4K
09:45 20.30 20.30 20.22 20.22 11.2K
09:50 20.24 20.24 20.24 20.24 4.9K
09:55 20.18 20.22 20.14 20.14 74.0K
10:05 20.12 20.12 20.10 20.10 16.4K
10:15 20.06 20.06 20.06 20.06 7.5K
10:20 20.12 20.28 20.12 20.20 19.3K
10:25 20.26 20.26 20.26 20.26 2.5K
10:30 20.28 20.28 20.26 20.26 8.8K
10:35 20.20 20.20 20.20 20.20 3.2K
10:40 20.18 20.20 20.18 20.20 15.1K
10:50 20.12 20.12 20.12 20.12 10.5K
11:05 20.14 20.24 20.14 20.22 7.3K
11:10 20.20 20.22 20.20 20.22 6.8K
11:15 20.20 20.20 20.18 20.18 4.2K
11:20 20.16 20.18 20.12 20.12 4.2K
11:25 20.14 20.14 20.14 20.14 9.8K
11:50 20.16 20.16 20.16 20.16 0.2K
11:55 20.14 20.14 20.14 20.14 1.3K
13:00 20.12 20.12 20.10 20.10 11.2K
13:05 20.08 20.08 20.06 20.06 3.2K
13:10 20.00 20.00 19.96 19.96 20.0K
13:20 19.97 20.04 19.96 20.04 25.9K
13:25 19.96 19.97 19.95 19.95 25.0K
13:30 19.94 19.94 19.92 19.92 10.3K
13:35 19.93 20.00 19.91 20.00 19.8K
13:45 20.02 20.02 20.02 20.02 0.3K
13:50 20.00 20.00 20.00 20.00 0.3K
13:55 19.99 20.00 19.99 20.00 1.4K
14:00 19.99 19.99 19.96 19.96 10.7K
14:15 19.93 19.93 19.91 19.92 10.5K
14:20 19.91 19.92 19.81 19.85 117.1K
14:25 19.82 19.91 19.82 19.85 37.0K
14:30 19.84 19.92 19.84 19.86 30.2K
14:35 19.85 19.85 19.83 19.83 8.9K
14:40 19.84 19.84 19.82 19.83 20.7K
14:45 19.82 19.82 19.72 19.73 56.3K
14:50 19.74 19.79 19.74 19.74 2.4K
14:55 19.75 19.75 19.72 19.73 16.1K
15:00 19.72 19.74 19.72 19.72 34.9K
15:05 19.73 19.75 19.73 19.73 10.4K
15:10 19.71 19.73 19.70 19.71 18.5K
15:15 19.72 19.72 19.72 19.72 0.0K
15:20 19.77 19.77 19.77 19.77 0.6K
15:25 19.76 19.76 19.72 19.72 14.0K
15:35 19.73 19.73 19.73 19.73 2.9K
15:40 19.75 19.76 19.75 19.76 1.0K
15:45 19.74 19.74 19.73 19.73 11.2K
15:50 19.72 19.72 19.72 19.72 4.6K
15:55 19.74 19.76 19.71 19.75 31.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.80 19.93 19.28 19.28 1.3M
2025-09-25 20.14 20.36 19.70 19.75 0.9M
2025-09-24 19.79 20.32 19.70 20.02 1.3M
2025-09-23 20.64 20.64 19.70 19.80 1.4M
2025-09-22 21.12 21.16 20.48 20.50 1.0M
2025-09-19 21.28 21.42 21.02 21.06 0.6M
2025-09-18 21.92 21.92 21.02 21.20 1.5M
2025-09-17 21.70 22.06 21.62 21.84 1.2M
2025-09-16 21.86 22.20 21.54 21.68 0.8M
2025-09-15 21.68 22.40 21.68 21.86 5.3M
2025-09-12 22.00 22.00 21.48 21.60 1.1M
2025-09-11 21.84 21.84 21.58 21.76 0.5M
2025-09-10 21.80 22.00 21.48 21.78 1.2M
2025-09-09 23.10 23.22 21.72 21.94 3.1M
2025-09-08 23.32 23.60 22.92 23.08 1.7M
2025-09-05 22.18 23.42 22.18 23.32 4.5M
2025-09-04 22.28 22.80 22.00 22.16 2.1M
2025-09-03 21.88 22.28 21.64 22.06 1.0M
2025-09-02 22.50 22.78 21.60 21.78 1.3M
2025-09-01 22.48 22.58 21.78 22.46 0.9M
2025-08-29 22.52 22.80 22.24 22.44 0.7M
2025-08-28 22.26 22.62 21.80 22.50 1.3M
2025-08-27 22.90 23.06 22.22 22.26 1.5M
2025-08-26 22.98 23.04 22.50 22.60 1.3M
2025-08-25 23.18 23.60 22.90 23.24 2.4M
2025-08-22 22.60 23.00 22.36 22.98 1.7M
2025-08-21 22.90 23.00 22.10 22.46 2.3M
2025-08-20 23.16 23.64 22.18 22.56 2.9M
2025-08-19 22.60 23.98 22.18 22.72 8.4M
2025-08-18 22.26 22.64 21.96 22.56 2.4M
2025-08-15 21.18 22.04 21.10 21.90 3.6M
2025-08-14 21.70 21.92 21.04 21.14 1.7M
2025-08-13 21.58 21.94 21.40 21.74 1.2M
2025-08-12 21.80 21.80 21.30 21.54 1.2M
2025-08-11 21.50 21.84 21.38 21.68 1.2M
2025-08-08 21.74 22.04 21.40 21.40 1.6M
2025-08-07 21.88 21.88 21.42 21.68 1.7M
2025-08-06 21.70 21.74 21.42 21.60 0.8M
2025-08-05 22.16 22.16 21.40 21.70 2.5M
2025-08-04 22.22 22.38 21.48 21.78 1.8M
2025-08-01 22.55 23.10 22.10 22.20 2.1M
2025-07-31 22.40 22.90 22.15 22.25 1.9M
2025-07-30 23.60 23.60 22.30 22.60 3.9M
2025-07-29 22.50 24.10 22.35 23.65 4.4M
2025-07-28 22.75 22.75 22.25 22.35 2.0M
2025-07-25 23.50 23.60 22.70 22.85 3.7M
2025-07-24 22.75 23.90 22.35 23.30 10.3M
2025-07-23 24.05 24.10 22.40 22.65 6.0M
2025-07-22 23.30 24.20 22.50 23.55 7.2M
2025-07-21 21.95 23.20 21.40 22.70 5.0M
2025-07-18 22.50 22.50 21.60 21.85 1.3M
2025-07-17 21.35 22.95 21.35 22.10 8.5M
2025-07-16 21.25 21.60 20.95 21.30 1.6M
2025-07-15 22.10 22.10 20.90 21.25 3.2M
2025-07-14 22.95 22.95 22.10 22.10 3.0M
2025-07-11 23.20 23.55 22.50 22.85 4.1M
2025-07-10 22.55 23.70 22.40 22.95 6.4M
2025-07-09 23.10 23.45 22.20 22.35 4.1M
2025-07-08 21.45 24.10 21.40 22.90 12.6M
2025-07-07 21.85 21.85 21.20 21.30 3.1M
2025-07-04 22.00 22.20 21.45 21.90 3.0M
2025-07-03 22.35 22.50 21.25 21.45 2.4M
2025-07-02 21.20 23.05 20.85 21.90 7.8M
2025-06-30 20.85 21.65 20.65 20.90 4.1M
2025-06-27 20.80 21.00 20.35 20.55 2.7M
2025-06-26 20.75 21.90 19.90 20.50 3.0M
2025-06-25 21.30 21.30 20.60 20.65 2.3M
2025-06-24 21.20 21.20 20.85 21.00 2.5M
2025-06-23 21.60 21.60 20.70 20.95 1.7M
2025-06-20 21.90 23.00 21.50 21.60 1.7M
2025-06-19 21.30 22.15 21.10 21.95 1.1M
2025-06-18 21.75 21.95 21.20 21.30 0.7M
2025-06-17 22.55 22.55 21.65 21.80 0.3M
2025-06-16 21.80 22.50 21.20 22.15 0.6M
2025-06-13 23.20 23.20 21.60 21.80 1.0M
2025-06-12 23.65 23.65 23.05 23.20 3.0M
2025-06-11 23.95 24.50 23.30 23.55 5.6M
2025-06-10 23.85 23.85 22.70 23.10 0.8M
2025-06-09 23.80 24.35 23.40 23.40 1.2M
2025-06-06 24.35 24.35 23.75 23.95 0.6M
2025-06-05 25.60 25.60 24.10 24.10 0.9M
2025-06-04 25.40 25.95 24.85 25.25 2.2M
2025-06-03 27.05 28.30 25.25 25.40 6.8M
2025-06-02 28.85 29.80 28.45 29.15 1.5M
2025-05-30 28.40 28.85 27.75 28.70 0.8M
2025-05-29 28.50 28.65 27.65 28.45 0.8M
2025-05-28 28.60 29.00 28.25 28.55 0.4M
2025-05-27 27.35 28.80 27.35 28.65 1.1M
2025-05-26 26.20 28.05 25.95 27.35 0.6M
2025-05-23 25.90 26.35 25.15 25.80 0.5M
2025-05-22 26.40 26.55 25.60 26.00 0.4M
2025-05-21 26.05 26.80 25.50 26.40 0.4M
2025-05-20 24.90 26.00 24.90 26.00 0.5M
2025-05-19 23.20 25.10 22.50 24.70 0.6M
2025-05-16 22.95 23.50 22.70 23.25 0.5M
2025-05-15 24.20 24.40 22.80 22.95 0.4M
2025-05-14 24.85 24.85 23.45 24.20 0.7M
2025-05-13 24.30 26.25 24.05 24.65 1.2M
2025-05-12 24.60 25.35 23.10 24.30 0.7M
2025-05-09 26.00 26.55 23.60 24.60 1.9M
2025-05-08 22.20 27.50 22.10 26.60 6.7M