Hang Xiao Steel Structure Co Ltd (600477)

600477
🏛️ China →
2.63
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.72 2.72 2.67 2.67 4,791.9K
09:35 2.68 2.68 2.66 2.67 2,891.0K
09:40 2.67 2.67 2.66 2.67 1,622.2K
09:45 2.66 2.67 2.66 2.67 2,125.2K
09:50 2.66 2.66 2.65 2.66 1,054.2K
09:55 2.66 2.66 2.65 2.65 2,060.6K
10:00 2.65 2.66 2.64 2.65 2,408.1K
10:05 2.65 2.65 2.64 2.64 2,277.2K
10:10 2.64 2.64 2.62 2.63 1,905.1K
10:15 2.63 2.64 2.62 2.62 999.8K
10:20 2.63 2.63 2.61 2.62 2,571.6K
10:25 2.61 2.62 2.60 2.61 2,516.9K
10:30 2.62 2.62 2.60 2.62 2,211.9K
10:35 2.62 2.62 2.61 2.61 886.5K
10:40 2.62 2.63 2.61 2.63 1,327.1K
10:45 2.62 2.63 2.62 2.62 186.7K
10:50 2.62 2.63 2.62 2.63 346.4K
10:55 2.63 2.64 2.62 2.63 807.4K
11:00 2.64 2.64 2.63 2.63 378.8K
11:05 2.63 2.64 2.62 2.64 571.2K
11:10 2.64 2.65 2.63 2.64 725.8K
11:15 2.63 2.65 2.63 2.64 1,046.2K
11:20 2.65 2.65 2.63 2.63 415.6K
11:25 2.63 2.64 2.63 2.63 89.9K
13:00 2.63 2.64 2.62 2.63 1,028.7K
13:05 2.62 2.64 2.62 2.64 375.6K
13:10 2.64 2.65 2.63 2.65 487.9K
13:15 2.65 2.65 2.63 2.63 1,332.3K
13:20 2.64 2.64 2.63 2.64 376.9K
13:25 2.64 2.65 2.63 2.64 937.2K
13:30 2.65 2.65 2.64 2.64 560.8K
13:35 2.64 2.64 2.63 2.63 66.0K
13:40 2.63 2.64 2.63 2.64 349.4K
13:45 2.64 2.64 2.62 2.62 700.3K
13:50 2.62 2.64 2.62 2.64 620.5K
13:55 2.64 2.64 2.63 2.63 369.8K
14:00 2.64 2.64 2.63 2.63 189.0K
14:05 2.64 2.64 2.62 2.63 494.4K
14:10 2.63 2.63 2.62 2.63 259.5K
14:15 2.62 2.64 2.62 2.63 470.5K
14:20 2.64 2.64 2.63 2.63 96.5K
14:25 2.64 2.65 2.63 2.64 855.4K
14:30 2.65 2.65 2.63 2.64 1,368.6K
14:35 2.65 2.65 2.63 2.63 355.2K
14:40 2.64 2.65 2.63 2.64 520.5K
14:45 2.65 2.65 2.63 2.65 445.2K
14:50 2.65 2.65 2.64 2.65 732.7K
14:55 2.65 2.65 2.64 2.65 340.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 2.66 2.67 2.62 2.63 35.4M
2025-09-29 2.66 2.68 2.60 2.66 34.5M
2025-09-26 2.64 2.68 2.62 2.66 25.3M
2025-09-25 2.66 2.69 2.64 2.65 28.3M
2025-09-24 2.65 2.67 2.61 2.66 27.1M
2025-09-23 2.72 2.72 2.60 2.65 50.0M
2025-09-22 2.77 2.77 2.69 2.72 32.7M
2025-09-19 2.84 2.84 2.74 2.78 45.6M
2025-09-18 2.83 2.89 2.81 2.83 63.1M
2025-09-17 2.84 2.84 2.80 2.82 43.4M
2025-09-16 2.80 2.83 2.78 2.82 44.8M
2025-09-15 2.78 2.81 2.75 2.80 52.9M
2025-09-12 2.74 2.79 2.73 2.77 47.2M
2025-09-11 2.72 2.75 2.69 2.75 38.6M
2025-09-10 2.71 2.74 2.70 2.73 30.2M
2025-09-09 2.70 2.75 2.68 2.73 50.9M
2025-09-08 2.68 2.71 2.67 2.70 31.0M
2025-09-05 2.67 2.69 2.65 2.68 25.8M
2025-09-04 2.64 2.68 2.63 2.68 34.2M
2025-09-03 2.69 2.70 2.63 2.63 30.3M
2025-09-02 2.69 2.71 2.65 2.69 36.2M
2025-09-01 2.69 2.72 2.65 2.70 29.6M
2025-08-29 2.69 2.74 2.67 2.68 34.3M
2025-08-28 2.69 2.72 2.61 2.69 46.1M
2025-08-27 2.76 2.78 2.68 2.69 44.6M
2025-08-26 2.73 2.78 2.71 2.77 41.7M
2025-08-25 2.72 2.76 2.71 2.74 41.5M
2025-08-22 2.72 2.72 2.68 2.71 30.8M
2025-08-21 2.69 2.73 2.69 2.72 31.9M
2025-08-20 2.68 2.71 2.65 2.71 31.8M
2025-08-19 2.65 2.72 2.64 2.68 39.1M
2025-08-18 2.64 2.67 2.63 2.64 28.4M
2025-08-15 2.62 2.66 2.61 2.65 25.3M
2025-08-14 2.68 2.69 2.62 2.62 29.0M
2025-08-13 2.68 2.69 2.67 2.68 23.0M
2025-08-12 2.69 2.70 2.66 2.67 18.4M
2025-08-11 2.67 2.70 2.65 2.69 24.8M
2025-08-08 2.64 2.68 2.63 2.66 20.5M
2025-08-07 2.66 2.68 2.63 2.64 25.1M
2025-08-06 2.67 2.67 2.63 2.65 17.5M
2025-08-05 2.64 2.67 2.63 2.67 18.4M
2025-08-04 2.63 2.64 2.62 2.64 16.4M
2025-08-01 2.64 2.67 2.64 2.64 18.8M
2025-07-31 2.71 2.72 2.64 2.65 35.8M
2025-07-30 2.72 2.74 2.70 2.72 27.6M
2025-07-29 2.72 2.74 2.69 2.72 31.7M
2025-07-28 2.76 2.76 2.72 2.73 24.2M
2025-07-25 2.80 2.82 2.75 2.75 28.5M
2025-07-24 2.77 2.82 2.73 2.81 36.3M
2025-07-23 2.84 2.84 2.76 2.77 43.3M
2025-07-22 2.77 2.83 2.76 2.82 57.6M
2025-07-21 2.68 2.79 2.68 2.78 60.4M
2025-07-18 2.67 2.69 2.66 2.67 21.9M
2025-07-17 2.67 2.69 2.65 2.66 17.1M
2025-07-16 2.70 2.72 2.68 2.69 17.5M
2025-07-15 2.74 2.74 2.68 2.70 26.3M
2025-07-14 2.75 2.77 2.73 2.74 23.8M
2025-07-11 2.75 2.77 2.73 2.75 27.6M
2025-07-10 2.70 2.76 2.69 2.75 34.7M
2025-07-09 2.70 2.72 2.69 2.70 21.0M
2025-07-08 2.67 2.70 2.65 2.70 24.1M
2025-07-07 2.68 2.71 2.67 2.67 22.9M
2025-07-04 2.66 2.71 2.65 2.69 34.4M
2025-07-03 2.66 2.69 2.65 2.66 15.4M
2025-07-02 2.65 2.68 2.64 2.68 26.0M
2025-07-01 2.65 2.66 2.62 2.64 17.4M
2025-06-30 2.67 2.67 2.64 2.65 18.8M
2025-06-27 2.67 2.71 2.65 2.67 28.2M
2025-06-26 2.69 2.73 2.67 2.68 38.5M
2025-06-25 2.58 2.71 2.58 2.69 58.6M
2025-06-24 2.53 2.62 2.52 2.60 35.3M
2025-06-23 2.50 2.53 2.48 2.52 17.4M
2025-06-20 2.50 2.53 2.49 2.51 11.8M
2025-06-19 2.54 2.54 2.49 2.50 17.6M
2025-06-18 2.56 2.56 2.52 2.53 14.8M
2025-06-17 2.55 2.57 2.54 2.57 13.7M
2025-06-16 2.55 2.56 2.53 2.55 11.7M
2025-06-13 2.58 2.59 2.54 2.55 18.1M
2025-06-12 2.60 2.61 2.56 2.58 21.3M
2025-06-11 2.58 2.62 2.58 2.60 17.0M
2025-06-10 2.62 2.63 2.57 2.59 21.6M
2025-06-09 2.60 2.64 2.59 2.62 20.4M
2025-06-06 2.60 2.60 2.58 2.60 11.1M
2025-06-05 2.59 2.61 2.57 2.59 15.8M
2025-06-04 2.56 2.60 2.56 2.60 18.4M
2025-06-03 2.56 2.58 2.55 2.56 16.5M
2025-05-30 2.59 2.59 2.56 2.57 16.8M
2025-05-29 2.56 2.61 2.55 2.59 17.4M
2025-05-28 2.58 2.58 2.55 2.56 10.3M
2025-05-27 2.57 2.58 2.54 2.57 13.3M
2025-05-26 2.55 2.57 2.53 2.57 15.2M
2025-05-23 2.56 2.58 2.53 2.54 21.2M
2025-05-22 2.61 2.64 2.56 2.56 28.1M
2025-05-21 2.62 2.63 2.61 2.62 14.3M
2025-05-20 2.63 2.64 2.60 2.62 18.0M
2025-05-19 2.59 2.64 2.59 2.62 21.0M
2025-05-16 2.61 2.63 2.59 2.60 15.5M
2025-05-15 2.65 2.65 2.61 2.62 16.7M
2025-05-14 2.64 2.66 2.61 2.64 18.9M
2025-05-13 2.66 2.67 2.63 2.64 20.9M
2025-05-12 2.62 2.64 2.60 2.64 16.4M
2025-05-09 2.64 2.65 2.60 2.61 15.9M
2025-05-08 2.60 2.65 2.59 2.64 19.8M
2025-05-07 2.61 2.64 2.59 2.62 20.1M
2025-05-06 2.53 2.59 2.53 2.58 21.3M
2025-04-30 2.51 2.54 2.51 2.52 14.1M
2025-04-29 2.52 2.55 2.51 2.51 14.7M
2025-04-28 2.58 2.58 2.51 2.52 25.4M
2025-04-25 2.57 2.61 2.56 2.58 15.8M
2025-04-24 2.60 2.61 2.55 2.56 17.3M
2025-04-23 2.62 2.63 2.59 2.59 13.4M
2025-04-22 2.59 2.62 2.58 2.61 14.1M
2025-04-21 2.58 2.60 2.56 2.59 15.2M
2025-04-18 2.59 2.62 2.56 2.59 21.0M
2025-04-17 2.57 2.64 2.57 2.62 16.4M
2025-04-16 2.61 2.62 2.55 2.59 15.5M
2025-04-15 2.65 2.65 2.60 2.61 12.6M
2025-04-14 2.64 2.66 2.63 2.64 19.7M
2025-04-11 2.61 2.65 2.59 2.62 17.4M
2025-04-10 2.63 2.67 2.60 2.62 33.0M
2025-04-09 2.52 2.63 2.42 2.61 36.8M
2025-04-08 2.50 2.57 2.50 2.55 37.3M
2025-04-07 2.69 2.72 2.51 2.51 45.5M
2025-04-03 2.73 2.79 2.72 2.79 17.9M
2025-04-02 2.75 2.78 2.74 2.75 11.0M
2025-04-01 2.73 2.80 2.72 2.76 23.4M
2025-03-31 2.74 2.76 2.70 2.72 21.7M
2025-03-28 2.78 2.78 2.74 2.75 19.2M
2025-03-27 2.81 2.82 2.76 2.78 18.4M
2025-03-26 2.79 2.83 2.78 2.82 16.9M
2025-03-25 2.79 2.81 2.77 2.80 18.1M
2025-03-24 2.84 2.85 2.75 2.80 34.4M
2025-03-21 2.84 2.88 2.83 2.84 26.4M
2025-03-20 2.84 2.88 2.83 2.85 23.9M
2025-03-19 2.88 2.88 2.83 2.84 23.9M
2025-03-18 2.91 2.91 2.87 2.88 23.2M
2025-03-17 2.89 2.94 2.89 2.90 27.3M
2025-03-14 2.88 2.90 2.85 2.90 28.3M
2025-03-13 2.90 2.91 2.83 2.88 31.9M
2025-03-12 2.91 2.93 2.89 2.90 24.9M
2025-03-11 2.90 2.91 2.87 2.91 25.8M
2025-03-10 2.94 2.95 2.88 2.91 30.7M
2025-03-07 2.93 3.01 2.91 2.93 41.4M
2025-03-06 2.92 3.00 2.91 2.95 51.6M
2025-03-05 2.91 2.93 2.86 2.91 33.2M
2025-03-04 2.89 2.93 2.86 2.91 33.2M
2025-03-03 2.90 2.94 2.86 2.88 35.2M
2025-02-28 2.94 2.94 2.87 2.88 44.5M
2025-02-27 2.95 2.99 2.89 2.95 66.2M
2025-02-26 2.96 3.08 2.96 2.99 94.0M
2025-02-25 2.94 2.99 2.88 2.92 69.8M
2025-02-24 3.07 3.07 2.93 2.96 166.2M
2025-02-21 2.75 3.01 2.75 3.01 105.5M
2025-02-20 2.72 2.77 2.70 2.74 37.5M
2025-02-19 2.71 2.74 2.69 2.74 41.7M
2025-02-18 2.78 2.80 2.70 2.71 46.2M
2025-02-17 2.75 2.85 2.75 2.80 74.4M
2025-02-14 2.81 2.83 2.73 2.75 81.0M
2025-02-13 2.90 2.94 2.82 2.83 117.0M
2025-02-12 3.06 3.14 2.91 3.01 215.6M
2025-02-11 2.70 2.92 2.63 2.92 97.9M
2025-02-10 2.59 2.70 2.57 2.65 57.9M
2025-02-07 2.51 2.59 2.50 2.57 38.8M
2025-02-06 2.49 2.52 2.46 2.50 24.2M
2025-02-05 2.49 2.50 2.45 2.47 18.7M
2025-01-27 2.49 2.55 2.46 2.46 24.7M
2025-01-24 2.45 2.49 2.42 2.48 20.6M
2025-01-23 2.45 2.50 2.44 2.44 19.8M
2025-01-22 2.45 2.47 2.41 2.43 14.6M
2025-01-21 2.47 2.49 2.44 2.44 16.8M
2025-01-20 2.48 2.50 2.44 2.47 16.3M
2025-01-17 2.47 2.48 2.43 2.46 15.5M
2025-01-16 2.45 2.52 2.45 2.46 23.8M
2025-01-15 2.47 2.47 2.41 2.44 21.6M
2025-01-14 2.40 2.48 2.40 2.47 27.3M
2025-01-13 2.36 2.41 2.35 2.40 19.4M
2025-01-10 2.43 2.45 2.37 2.37 17.9M
2025-01-09 2.44 2.45 2.42 2.43 16.8M
2025-01-08 2.48 2.50 2.41 2.45 21.2M
2025-01-07 2.48 2.51 2.45 2.49 22.3M
2025-01-06 2.46 2.51 2.41 2.49 24.1M
2025-01-03 2.54 2.54 2.43 2.46 30.7M
2025-01-02 2.57 2.60 2.50 2.52 28.4M