Halo Microelectronics Co Ltd (688173)

688173
🏛️ China →
16.79
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
2022-12-30 22.99 23.19 22.67 22.73 0.4M
2022-12-29 22.80 23.33 22.66 22.70 0.5M
2022-12-28 23.36 23.66 22.88 22.89 0.6M
2022-12-27 23.08 23.60 22.80 23.38 0.9M
2022-12-26 22.43 23.32 22.07 23.08 0.8M
2022-12-23 22.21 22.50 21.88 22.05 0.6M
2022-12-22 22.72 23.23 22.41 22.46 0.6M
2022-12-21 23.01 23.88 22.80 22.81 0.7M
2022-12-20 23.10 24.08 23.10 23.49 0.6M
2022-12-19 24.12 24.50 23.43 23.50 0.9M
2022-12-16 25.64 25.64 24.44 24.47 1.0M
2022-12-15 24.93 25.83 24.44 25.16 1.1M
2022-12-14 25.50 26.49 24.86 24.95 1.4M
2022-12-13 24.96 25.18 24.66 24.81 0.6M
2022-12-12 24.58 25.45 24.23 24.90 1.1M
2022-12-09 24.71 25.09 24.43 24.58 0.8M
2022-12-08 25.52 25.52 24.32 24.56 1.6M
2022-12-07 25.88 26.17 25.36 25.38 1.1M
2022-12-06 26.10 26.70 25.93 26.19 1.6M
2022-12-05 26.29 26.33 25.68 26.11 1.1M
2022-12-02 25.51 26.29 25.50 25.99 0.9M
2022-12-01 25.60 26.30 25.59 25.75 1.3M
2022-11-30 25.33 25.79 25.10 25.48 1.0M
2022-11-29 25.03 25.62 24.87 25.33 1.0M
2022-11-28 25.57 25.80 24.84 25.00 1.1M
2022-11-25 26.15 26.88 25.40 25.40 1.4M
2022-11-24 26.90 27.08 26.10 26.15 1.4M
2022-11-23 27.70 27.90 26.20 26.64 2.1M
2022-11-22 28.28 28.70 27.51 27.61 1.9M
2022-11-21 27.75 28.77 27.55 28.02 2.5M
2022-11-18 31.09 31.43 27.98 28.01 6.2M
2022-11-17 29.22 31.58 28.94 31.40 3.8M
2022-11-16 30.05 30.44 29.05 29.20 1.9M
2022-11-15 27.93 30.02 27.53 29.83 3.1M
2022-11-14 27.71 28.39 27.30 27.75 1.2M
2022-11-11 27.73 29.26 27.63 27.95 3.0M
2022-11-10 27.92 28.38 26.99 27.03 1.5M
2022-11-09 28.70 28.97 27.88 27.88 1.5M
2022-11-08 28.15 28.80 28.10 28.70 1.9M
2022-11-07 27.98 28.88 27.23 28.43 3.1M
2022-11-04 27.40 29.28 26.86 27.97 4.5M
2022-11-03 25.65 27.70 25.41 27.39 3.1M
2022-11-02 25.35 26.20 25.09 25.68 1.7M
2022-11-01 24.89 25.38 24.50 25.10 1.2M
2022-10-31 24.11 25.19 24.07 24.93 1.3M
2022-10-28 25.04 25.88 24.17 24.19 1.5M
2022-10-27 25.47 25.89 24.90 25.00 1.4M
2022-10-26 24.34 25.48 23.88 25.34 1.6M
2022-10-25 24.55 25.09 24.01 24.32 1.2M
2022-10-24 24.61 25.40 24.34 24.72 1.2M
2022-10-21 25.22 25.22 24.20 24.51 1.4M
2022-10-20 24.20 25.88 24.20 25.12 1.6M
2022-10-19 24.65 24.87 24.19 24.53 1.0M
2022-10-18 24.55 24.76 24.20 24.55 0.7M
2022-10-17 23.86 24.77 23.51 24.45 1.0M
2022-10-14 23.43 24.01 23.08 23.86 1.1M
2022-10-13 23.00 23.90 22.97 23.21 1.1M
2022-10-12 21.69 23.10 21.50 23.08 1.4M
2022-10-11 21.66 21.98 21.02 21.70 0.7M
2022-10-10 23.05 23.23 21.52 21.53 1.1M
2022-09-30 23.82 24.02 22.86 22.88 1.0M
2022-09-29 24.10 24.88 23.76 23.98 1.2M
2022-09-28 25.17 25.23 23.90 23.90 1.2M
2022-09-27 23.71 25.21 23.71 25.10 1.7M
2022-09-26 24.01 24.52 23.72 23.88 0.9M
2022-09-23 25.58 25.92 23.93 24.13 2.1M
2022-09-22 25.36 26.63 25.36 25.49 1.3M
2022-09-21 25.70 26.12 25.03 25.66 1.1M
2022-09-20 26.21 26.44 25.73 25.90 1.1M
2022-09-19 27.80 28.18 25.68 25.99 2.3M
2022-09-16 27.67 28.88 27.52 27.54 2.0M
2022-09-15 28.65 28.88 27.30 27.80 2.2M
2022-09-14 27.25 28.38 26.98 28.24 2.1M
2022-09-13 27.00 28.13 26.78 27.68 1.6M
2022-09-09 27.75 27.75 26.41 26.81 1.9M
2022-09-08 28.52 28.58 27.58 27.73 1.5M
2022-09-07 28.20 29.27 28.05 28.52 2.2M
2022-09-06 27.80 28.10 27.41 28.10 1.4M
2022-09-05 28.67 28.67 27.41 27.63 1.7M
2022-09-02 28.03 28.77 27.75 28.46 1.6M
2022-09-01 28.36 28.87 27.73 27.79 1.3M
2022-08-31 29.00 29.20 27.60 28.07 2.3M
2022-08-30 29.03 29.93 28.65 29.18 1.5M
2022-08-29 28.45 29.63 27.99 28.95 1.3M
2022-08-26 29.69 29.98 28.50 28.57 1.7M
2022-08-25 30.30 30.98 28.90 29.30 3.0M
2022-08-24 33.14 33.70 30.35 30.42 5.2M
2022-08-23 33.00 35.00 32.61 34.03 3.1M
2022-08-22 32.50 34.16 32.04 33.40 1.8M
2022-08-19 35.50 36.73 33.33 33.33 3.9M
2022-08-18 35.13 35.97 34.06 35.66 4.1M
2022-08-17 34.38 35.00 33.53 34.95 3.4M
2022-08-16 34.18 35.01 33.33 34.32 2.9M
2022-08-15 34.63 35.29 33.93 34.31 2.8M
2022-08-12 35.48 36.03 34.22 34.33 4.2M
2022-08-11 36.05 37.07 35.29 35.80 4.1M
2022-08-10 35.95 37.77 35.50 36.05 5.0M
2022-08-09 36.37 37.04 35.09 36.91 5.3M
2022-08-08 38.00 38.04 35.30 36.90 7.6M
2022-08-05 33.27 38.69 32.66 37.49 10.0M
2022-08-04 33.79 34.46 32.16 32.82 5.1M
2022-08-03 33.00 35.26 32.15 33.20 7.9M
2022-08-02 30.71 34.47 30.23 32.75 8.8M
2022-08-01 29.72 31.43 29.02 31.14 4.1M
2022-07-29 31.86 31.86 29.89 29.89 3.3M
2022-07-28 29.09 31.28 28.81 31.16 5.1M
2022-07-27 28.65 29.23 28.43 28.63 1.8M
2022-07-26 27.41 29.17 27.00 28.94 3.3M
2022-07-25 27.90 28.51 27.19 27.30 2.1M
2022-07-22 29.20 29.48 27.59 28.04 4.2M
2022-07-21 28.98 30.30 28.18 29.48 4.7M
2022-07-20 28.88 29.90 28.47 28.61 2.9M
2022-07-19 28.65 29.10 27.83 28.46 2.2M
2022-07-18 29.02 29.61 28.40 28.65 2.0M
2022-07-15 28.81 30.12 28.70 28.84 2.8M
2022-07-14 27.91 29.77 27.80 29.03 4.0M
2022-07-13 27.62 29.09 27.62 27.94 3.3M
2022-07-12 32.15 32.22 27.48 27.70 6.5M
2022-07-11 31.10 32.35 30.12 32.15 4.3M
2022-07-08 31.68 32.93 31.20 31.24 4.0M
2022-07-07 31.81 32.22 30.34 31.49 3.4M
2022-07-06 30.20 32.77 29.80 31.60 4.9M
2022-07-05 30.25 31.98 30.22 30.75 3.9M
2022-07-04 30.10 31.26 29.61 30.21 4.5M
2022-07-01 33.02 33.55 31.70 31.72 5.3M
2022-06-30 32.80 34.66 31.57 33.55 7.1M
2022-06-29 33.52 35.50 31.78 31.98 9.6M
2022-06-28 29.55 33.32 28.36 33.10 8.1M
2022-06-27 30.27 30.68 29.32 29.54 3.4M
2022-06-24 29.89 30.77 29.31 30.27 3.5M
2022-06-23 28.52 29.93 28.52 29.31 3.1M
2022-06-22 29.83 30.32 28.53 28.58 3.9M
2022-06-21 29.76 30.59 29.43 29.83 2.8M
2022-06-20 30.60 31.41 29.74 30.05 3.6M
2022-06-17 31.10 31.96 30.33 30.51 5.3M
2022-06-16 29.30 32.28 29.30 32.00 8.7M
2022-06-15 27.80 30.50 27.15 29.50 8.6M
2022-06-14 27.88 27.99 26.10 26.97 3.8M
2022-06-13 27.67 29.15 27.67 28.32 3.7M
2022-06-10 27.40 28.85 27.20 28.16 4.5M
2022-06-09 29.20 29.49 27.05 27.40 5.5M
2022-06-08 30.55 31.20 28.90 29.74 7.8M
2022-06-07 34.60 35.80 30.53 30.55 12.2M
2022-06-06 28.00 32.76 27.50 32.76 7.2M
2022-06-02 24.26 28.00 24.26 27.30 5.7M
2022-06-01 24.38 25.87 24.12 24.64 4.3M
2022-05-31 21.85 24.88 21.58 24.40 4.7M
2022-05-30 20.88 22.27 20.42 22.13 1.9M
2022-05-27 20.84 21.36 20.35 20.46 0.8M
2022-05-26 21.36 21.46 20.40 20.70 1.4M
2022-05-25 21.52 21.57 21.12 21.36 0.7M
2022-05-24 23.03 23.20 21.29 21.33 1.7M
2022-05-23 22.20 23.19 22.18 23.13 1.8M
2022-05-20 22.24 22.32 21.66 22.08 1.2M
2022-05-19 21.40 22.33 21.36 21.99 1.2M
2022-05-18 22.03 22.27 21.80 21.99 0.8M
2022-05-17 22.02 22.27 21.60 21.97 1.4M
2022-05-16 22.51 22.78 21.93 22.01 1.0M
2022-05-13 22.78 23.00 22.18 22.28 1.3M
2022-05-12 21.94 22.94 21.94 22.78 1.8M
2022-05-11 21.37 23.14 21.21 22.10 2.3M
2022-05-10 20.02 21.60 20.02 21.37 1.4M
2022-05-09 20.30 21.02 20.30 20.69 0.8M
2022-05-06 20.57 21.40 20.55 20.68 1.1M
2022-05-05 20.38 21.58 19.98 21.21 1.9M
2022-04-29 19.93 20.47 19.53 20.11 1.5M
2022-04-28 19.16 20.47 18.67 19.62 2.0M
2022-04-27 17.29 18.67 17.03 18.65 1.2M
2022-04-26 18.56 18.95 17.52 17.52 1.3M
2022-04-25 20.82 20.82 18.46 18.66 2.2M
2022-04-22 20.77 21.97 20.77 21.20 1.6M
2022-04-21 20.56 21.45 20.54 20.77 1.2M
2022-04-20 21.05 21.49 21.05 21.10 0.9M
2022-04-19 21.70 21.85 20.93 21.17 1.4M
2022-04-18 20.49 21.55 20.05 21.45 1.8M
2022-04-15 21.00 21.17 20.33 20.51 1.1M
2022-04-14 20.78 21.42 20.78 21.20 1.0M
2022-04-13 21.30 21.41 20.67 20.73 1.0M
2022-04-12 21.97 21.97 21.00 21.48 1.0M
2022-04-11 22.49 22.50 20.90 21.21 1.4M
2022-04-08 23.00 23.18 22.05 22.49 1.1M
2022-04-07 23.90 23.92 22.92 22.93 1.5M
2022-04-06 23.69 24.58 23.52 23.93 1.4M
2022-04-01 24.32 24.44 23.50 23.65 1.7M
2022-03-31 25.33 25.33 24.30 24.32 1.2M
2022-03-30 25.76 25.81 24.92 25.18 1.3M
2022-03-29 26.37 26.50 25.28 25.31 0.9M
2022-03-28 26.98 26.98 25.92 26.19 0.9M
2022-03-25 27.17 27.97 26.80 26.80 1.2M
2022-03-24 27.70 27.70 26.70 26.91 1.2M
2022-03-23 27.76 28.10 27.50 27.60 1.1M
2022-03-22 28.16 28.38 27.70 27.95 1.7M
2022-03-21 26.50 28.36 26.13 28.25 3.3M
2022-03-18 26.08 26.75 26.07 26.20 1.6M
2022-03-17 25.80 27.38 25.80 26.50 3.1M
2022-03-16 25.30 25.65 23.90 25.40 1.9M
2022-03-15 26.10 26.26 24.50 24.80 2.4M
2022-03-14 26.33 26.77 26.06 26.41 1.1M
2022-03-11 26.87 26.91 25.76 26.48 2.1M
2022-03-10 27.62 28.27 26.91 27.02 2.4M
2022-03-09 26.98 27.58 25.85 26.89 1.9M
2022-03-08 27.02 27.93 26.52 26.98 1.7M
2022-03-07 27.85 27.85 27.00 27.05 1.6M
2022-03-04 27.43 29.07 27.32 27.97 1.9M
2022-03-03 28.51 28.77 27.82 27.82 1.4M
2022-03-02 28.38 28.55 27.72 28.42 1.3M
2022-03-01 29.58 29.58 28.08 28.39 2.3M
2022-02-28 29.01 29.88 28.76 29.20 2.2M
2022-02-25 29.17 29.70 28.71 29.01 2.2M
2022-02-24 29.82 30.08 28.30 28.62 3.7M
2022-02-23 28.10 30.87 28.00 30.05 4.7M
2022-02-22 27.92 29.06 26.82 28.39 3.5M
2022-02-21 27.74 28.18 27.74 28.04 1.6M
2022-02-18 28.04 28.37 27.65 28.19 1.7M
2022-02-17 28.25 29.18 28.25 28.48 2.8M
2022-02-16 27.90 29.48 27.30 28.84 4.3M
2022-02-15 26.65 27.35 26.65 27.13 2.0M
2022-02-14 26.12 26.85 26.07 26.52 1.5M
2022-02-11 27.79 27.79 26.49 26.51 3.1M
2022-02-10 29.09 29.09 27.63 27.80 3.3M
2022-02-09 28.86 29.38 28.24 29.13 3.0M
2022-02-08 28.38 29.17 28.01 28.82 2.3M
2022-02-07 28.75 29.40 27.88 28.58 3.5M
2022-01-28 28.20 28.45 27.49 27.70 3.3M
2022-01-27 30.66 30.76 27.71 27.71 6.1M
2022-01-26 32.88 33.58 30.13 30.58 7.2M
2022-01-25 33.98 35.28 32.33 33.13 8.2M
2022-01-24 40.10 40.76 34.38 34.38 14.2M
2022-01-21 41.80 51.88 41.41 44.05 24.3M