Hangzhou Hirisun Technology Inc (300277)

300277
🏛️ China →
15.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 15.75 15.94 15.73 15.76 1,211.3K
09:35 15.75 15.94 15.72 15.88 866.8K
09:40 15.88 15.91 15.81 15.82 459.9K
09:45 15.81 16.11 15.81 16.11 602.4K
09:50 16.10 16.19 16.02 16.19 1,441.9K
09:55 16.19 16.32 16.11 16.32 1,512.9K
10:00 16.32 16.32 16.13 16.13 799.8K
10:05 16.12 16.18 16.08 16.09 600.9K
10:10 16.13 16.13 16.00 16.05 624.3K
10:15 16.03 16.10 16.00 16.08 223.1K
10:20 16.08 16.08 16.00 16.05 337.5K
10:25 16.04 16.04 16.00 16.00 239.0K
10:30 16.00 16.00 15.83 15.92 566.5K
10:35 15.92 15.94 15.91 15.91 221.9K
10:40 15.92 15.92 15.81 15.84 390.4K
10:45 15.84 15.92 15.84 15.91 244.9K
10:50 15.91 15.95 15.88 15.93 195.9K
10:55 15.94 15.95 15.90 15.92 199.0K
11:00 15.92 15.93 15.89 15.89 183.0K
11:05 15.89 15.90 15.82 15.88 417.3K
11:10 15.87 15.90 15.83 15.88 258.3K
11:15 15.89 15.94 15.89 15.92 128.0K
11:20 15.92 16.09 15.91 16.05 272.8K
11:25 16.05 16.08 16.03 16.06 170.5K
13:00 16.08 16.09 15.96 15.96 206.6K
13:05 15.96 15.98 15.92 15.95 120.5K
13:10 15.96 15.97 15.88 15.90 181.3K
13:15 15.90 15.96 15.89 15.89 140.1K
13:20 15.90 15.95 15.88 15.92 139.5K
13:25 15.89 15.95 15.89 15.94 189.1K
13:30 15.94 15.96 15.90 15.90 202.2K
13:35 15.90 15.94 15.89 15.91 260.8K
13:40 15.92 15.94 15.90 15.91 167.9K
13:45 15.92 16.03 15.91 16.03 158.8K
13:50 16.04 16.05 15.95 15.98 176.8K
13:55 15.99 15.99 15.95 15.95 230.6K
14:00 15.95 15.98 15.93 15.94 175.6K
14:05 15.93 15.94 15.91 15.94 211.2K
14:10 15.94 15.95 15.90 15.92 325.9K
14:15 15.93 15.97 15.93 15.97 210.1K
14:20 15.97 16.03 15.96 15.99 337.2K
14:25 15.99 15.99 15.95 15.96 222.5K
14:30 15.95 15.97 15.90 15.90 426.1K
14:35 15.91 15.93 15.90 15.90 360.0K
14:40 15.90 15.90 15.84 15.85 954.1K
14:45 15.85 15.85 15.81 15.83 677.7K
14:50 15.82 15.85 15.82 15.83 764.5K
14:55 15.83 15.83 15.80 15.81 767.6K
15:40 15.81 15.81 15.81 15.81 372.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 15.18 15.97 15.02 15.53 19.1M
2025-09-25 15.56 15.86 15.17 15.20 19.7M
2025-09-24 15.71 16.34 15.71 15.81 20.1M
2025-09-23 16.20 16.39 15.72 15.94 23.9M
2025-09-22 15.65 16.47 15.26 16.47 36.1M
2025-09-19 16.56 16.90 15.77 15.89 40.6M
2025-09-18 15.76 16.96 15.55 16.55 58.5M
2025-09-17 15.56 16.35 15.28 15.79 39.9M
2025-09-16 14.44 15.95 14.30 15.73 45.3M
2025-09-15 14.97 15.10 14.42 14.51 33.9M
2025-09-12 15.50 17.00 15.11 15.21 54.8M
2025-09-11 14.98 15.96 14.56 15.60 36.5M
2025-09-10 15.45 15.46 14.97 15.22 35.2M
2025-09-09 14.80 15.94 14.33 15.83 63.0M
2025-09-08 14.79 15.16 14.55 14.81 36.9M
2025-09-05 14.90 15.27 14.21 14.99 50.1M
2025-09-04 15.31 15.31 14.28 14.53 74.9M
2025-09-03 13.71 15.46 13.67 15.46 86.3M
2025-09-02 13.19 13.19 12.78 12.88 9.9M
2025-09-01 12.94 13.38 12.94 13.21 10.9M
2025-08-29 13.19 13.21 12.94 12.99 8.6M
2025-08-28 13.16 13.30 12.71 13.18 14.1M
2025-08-27 13.59 13.75 13.11 13.13 13.7M
2025-08-26 13.29 13.79 13.20 13.60 17.4M
2025-08-25 13.15 13.58 13.05 13.29 15.3M
2025-08-22 13.08 13.16 12.98 13.16 8.7M
2025-08-21 13.25 13.31 13.05 13.10 7.4M
2025-08-20 13.21 13.27 13.04 13.27 7.8M
2025-08-19 13.12 13.38 13.03 13.24 13.7M
2025-08-18 12.72 13.28 12.70 13.12 15.7M
2025-08-15 12.61 12.71 12.55 12.66 5.8M
2025-08-14 12.89 12.93 12.61 12.61 6.9M
2025-08-13 12.86 12.87 12.74 12.80 4.9M
2025-08-12 12.92 12.97 12.75 12.82 5.1M
2025-08-11 12.63 13.02 12.58 12.97 7.3M
2025-08-08 12.78 12.78 12.60 12.64 5.2M
2025-08-07 12.90 12.92 12.75 12.78 5.4M
2025-08-06 12.77 12.92 12.72 12.90 4.6M
2025-08-05 12.85 12.97 12.71 12.83 5.1M
2025-08-04 12.58 12.89 12.57 12.87 5.0M
2025-08-01 12.69 12.74 12.53 12.71 6.5M
2025-07-31 12.80 12.99 12.62 12.65 7.2M
2025-07-30 13.24 13.24 12.72 12.86 11.5M
2025-07-29 13.37 13.44 13.18 13.24 6.8M
2025-07-28 13.24 13.49 13.06 13.40 10.9M
2025-07-25 13.70 13.72 13.24 13.31 15.2M
2025-07-24 13.15 13.39 13.01 13.26 12.7M
2025-07-23 14.02 14.08 13.10 13.11 22.7M
2025-07-22 13.32 13.90 12.95 13.79 30.6M
2025-07-21 12.85 13.55 12.83 13.28 23.3M
2025-07-18 12.71 12.85 12.71 12.81 5.7M
2025-07-17 12.66 12.78 12.59 12.72 4.1M
2025-07-16 12.79 12.85 12.63 12.69 4.6M
2025-07-15 12.67 12.77 12.52 12.74 5.9M
2025-07-14 12.80 12.80 12.58 12.67 3.4M
2025-07-11 12.59 12.71 12.50 12.70 4.7M
2025-07-10 12.59 12.67 12.50 12.63 3.4M
2025-07-09 12.69 12.79 12.60 12.65 5.0M
2025-07-08 12.78 12.80 12.58 12.70 7.2M
2025-07-07 12.43 12.97 12.37 12.80 8.8M
2025-07-04 12.45 12.53 12.32 12.42 4.2M
2025-07-03 12.47 12.55 12.37 12.45 3.4M
2025-07-02 12.65 12.65 12.36 12.43 4.8M
2025-07-01 12.80 12.85 12.51 12.65 7.0M
2025-06-30 12.67 12.95 12.55 12.82 6.9M
2025-06-27 12.62 12.72 12.52 12.60 5.4M
2025-06-26 12.66 12.79 12.59 12.60 7.1M
2025-06-25 12.43 12.75 12.43 12.70 10.2M
2025-06-24 12.35 13.16 12.25 12.63 17.7M
2025-06-23 11.60 11.95 11.48 11.91 4.5M
2025-06-20 11.60 11.69 11.48 11.58 4.2M
2025-06-19 11.96 12.03 11.51 11.58 6.6M
2025-06-18 12.19 12.20 11.96 11.98 5.5M
2025-06-17 12.40 12.40 12.14 12.25 5.0M
2025-06-16 12.30 12.48 12.27 12.36 3.7M
2025-06-13 12.75 12.76 12.33 12.36 6.3M
2025-06-12 12.77 12.91 12.62 12.69 5.5M
2025-06-11 13.04 13.06 12.78 12.81 6.8M
2025-06-10 12.87 13.24 12.74 13.02 9.8M
2025-06-09 13.19 13.19 12.61 12.88 8.8M
2025-06-06 13.32 13.33 12.97 13.04 7.0M
2025-06-05 13.02 13.28 13.00 13.25 9.5M
2025-06-04 12.94 13.08 12.84 13.02 6.8M
2025-06-03 12.84 12.93 12.73 12.86 5.6M
2025-05-30 12.86 13.09 12.86 12.91 8.3M
2025-05-29 12.73 12.97 12.70 12.97 9.7M
2025-05-28 12.45 12.80 12.41 12.78 7.3M
2025-05-27 12.75 12.84 12.40 12.43 7.4M
2025-05-26 12.74 13.00 12.57 12.80 8.6M
2025-05-23 12.61 12.96 12.47 12.53 10.2M
2025-05-22 12.87 12.99 12.61 12.61 7.7M
2025-05-21 13.10 13.17 12.78 12.85 10.8M
2025-05-20 13.27 13.38 12.90 13.02 19.6M
2025-05-19 12.60 13.22 12.37 13.02 20.8M
2025-05-16 12.01 12.50 11.98 12.26 7.4M
2025-05-15 12.20 12.27 12.01 12.07 4.2M
2025-05-14 12.34 12.35 12.13 12.26 5.0M
2025-05-13 12.40 12.52 12.26 12.27 6.1M
2025-05-12 12.30 12.43 12.24 12.32 4.6M
2025-05-09 12.48 12.48 12.14 12.21 5.9M
2025-05-08 12.45 12.54 12.35 12.48 6.4M
2025-05-07 12.73 12.88 12.35 12.48 10.6M
2025-05-06 12.35 12.60 12.26 12.57 10.0M
2025-04-30 12.53 12.54 12.22 12.35 8.6M
2025-04-29 12.07 12.75 12.02 12.44 12.4M
2025-04-28 12.84 13.00 12.16 12.19 15.7M
2025-04-25 12.51 13.08 12.51 12.84 19.9M
2025-04-24 12.07 13.86 11.85 13.08 27.6M
2025-04-23 12.30 12.47 11.94 11.96 14.3M
2025-04-22 11.76 11.91 11.73 11.79 4.8M
2025-04-21 11.67 11.94 11.57 11.81 5.8M
2025-04-18 11.65 11.84 11.50 11.72 6.1M
2025-04-17 11.35 11.97 11.22 11.68 11.5M
2025-04-16 11.60 11.68 11.11 11.35 5.5M
2025-04-15 11.58 11.69 11.44 11.59 5.1M
2025-04-14 11.68 11.78 11.50 11.59 6.9M
2025-04-11 11.33 11.58 11.30 11.39 6.3M
2025-04-10 11.31 11.70 11.31 11.40 11.3M
2025-04-09 10.45 11.16 10.07 11.09 15.3M
2025-04-08 10.35 10.95 10.23 10.57 12.3M
2025-04-07 11.91 11.91 10.22 10.22 16.2M
2025-04-03 12.36 12.90 12.36 12.78 9.6M
2025-04-02 12.25 12.97 12.19 12.57 9.4M
2025-04-01 12.25 12.37 12.17 12.19 4.9M
2025-03-31 12.18 12.29 11.88 12.27 5.9M
2025-03-28 12.29 12.51 12.12 12.15 5.2M
2025-03-27 12.35 12.40 12.14 12.28 4.2M
2025-03-26 12.17 12.43 12.15 12.36 5.3M
2025-03-25 12.35 12.40 12.04 12.18 6.3M
2025-03-24 12.87 12.99 11.98 12.35 10.4M
2025-03-21 13.26 13.35 12.80 12.86 10.3M
2025-03-20 13.15 13.57 13.04 13.35 8.8M
2025-03-19 13.31 13.31 13.06 13.19 6.9M
2025-03-18 13.24 13.42 13.18 13.36 6.4M
2025-03-17 13.43 13.48 13.20 13.24 7.4M
2025-03-14 13.11 13.39 12.96 13.34 9.1M
2025-03-13 13.43 13.47 12.92 13.22 11.2M
2025-03-12 13.50 13.68 13.38 13.47 10.4M
2025-03-11 13.05 13.39 13.05 13.31 7.4M
2025-03-10 13.61 13.96 13.22 13.35 12.1M
2025-03-07 13.46 14.11 13.40 13.66 18.9M
2025-03-06 13.37 13.66 13.36 13.59 14.0M
2025-03-05 13.18 13.30 13.03 13.29 9.2M
2025-03-04 12.83 13.25 12.81 13.22 9.5M
2025-03-03 12.91 13.31 12.72 13.02 13.2M
2025-02-28 13.84 13.89 12.80 12.90 21.6M
2025-02-27 14.37 14.59 13.71 13.95 21.0M
2025-02-26 14.36 14.55 14.17 14.37 19.5M
2025-02-25 14.00 14.82 13.85 14.45 24.7M
2025-02-24 15.19 15.20 14.33 14.37 41.7M
2025-02-21 14.88 16.18 14.70 15.37 58.5M
2025-02-20 13.69 15.67 13.52 14.87 52.9M
2025-02-19 13.62 14.28 13.01 13.99 34.0M
2025-02-18 13.26 14.50 13.20 13.56 42.5M
2025-02-17 12.90 13.44 12.67 13.39 26.4M
2025-02-14 12.50 12.93 12.47 12.80 15.0M
2025-02-13 12.97 12.98 12.47 12.56 16.8M
2025-02-12 12.71 13.08 12.71 12.93 16.8M
2025-02-11 13.28 13.28 12.86 12.91 27.1M
2025-02-10 12.59 13.87 12.45 13.60 39.2M
2025-02-07 11.80 12.62 11.75 12.38 23.7M
2025-02-06 11.69 11.91 11.55 11.84 16.8M
2025-02-05 11.68 11.95 11.56 11.83 18.1M
2025-01-27 11.22 11.75 11.08 11.53 18.4M
2025-01-24 11.24 11.30 10.96 11.10 14.1M
2025-01-23 11.30 11.51 11.14 11.26 20.7M
2025-01-22 10.77 11.78 10.77 11.14 22.6M
2025-01-21 11.05 11.09 10.73 10.85 6.3M
2025-01-20 10.88 11.01 10.68 10.90 6.3M
2025-01-17 10.88 10.90 10.65 10.80 6.3M
2025-01-16 11.01 11.21 10.78 10.87 8.6M
2025-01-15 10.97 11.08 10.80 10.89 8.3M
2025-01-14 10.51 10.96 10.46 10.95 11.0M
2025-01-13 10.16 10.48 9.91 10.39 7.8M
2025-01-10 10.70 10.97 10.34 10.36 10.0M
2025-01-09 10.60 10.81 10.51 10.76 8.8M
2025-01-08 10.70 10.76 10.24 10.64 9.8M
2025-01-07 10.31 10.70 10.30 10.70 9.7M
2025-01-06 10.29 10.46 9.83 10.22 9.0M
2025-01-03 11.05 11.12 10.26 10.28 12.2M
2025-01-02 11.25 11.44 10.88 11.02 11.5M