Hanwang Technology Co Ltd (002362)

002362
🏛️ China →
24.07
Letzte Aktualisierung: 2025-09-26
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 15.38 15.68 15.22 15.53 9.9M
2022-12-29 15.58 15.77 15.26 15.26 9.1M
2022-12-28 15.98 16.00 15.41 15.49 12.5M
2022-12-27 16.08 16.18 15.74 16.01 12.0M
2022-12-26 16.03 16.33 15.88 16.25 12.0M
2022-12-23 15.82 16.25 15.66 15.97 14.2M
2022-12-22 16.36 16.50 15.77 15.80 19.1M
2022-12-21 16.33 17.07 16.10 16.66 22.4M
2022-12-20 17.20 17.29 16.11 16.28 20.1M
2022-12-19 17.75 17.96 16.93 17.05 20.1M
2022-12-16 18.52 18.75 17.60 17.70 28.8M
2022-12-15 19.76 20.29 18.53 18.85 38.9M
2022-12-14 19.93 21.25 18.60 20.59 52.2M
2022-12-13 22.70 23.35 19.99 19.99 64.0M
2022-12-12 21.27 21.27 21.26 21.27 13.3M
2022-12-09 17.34 19.34 16.88 19.34 32.3M
2022-12-08 18.32 19.18 17.38 17.58 36.1M
2022-12-07 16.62 18.27 16.62 18.27 27.4M
2022-12-06 18.45 19.24 16.50 16.61 36.5M
2022-12-05 16.50 17.50 16.16 17.50 21.2M
2022-12-02 15.45 16.19 15.38 15.91 13.9M
2022-12-01 15.07 15.87 15.07 15.57 9.7M
2022-11-30 15.15 15.41 14.99 15.06 5.1M
2022-11-29 14.81 15.29 14.72 15.15 5.8M
2022-11-28 14.85 15.07 14.70 14.81 4.3M
2022-11-25 14.56 15.37 14.46 15.07 7.8M
2022-11-24 14.47 14.87 14.40 14.62 4.5M
2022-11-23 14.70 14.79 14.25 14.47 6.6M
2022-11-22 15.21 15.38 14.60 14.76 6.9M
2022-11-21 15.16 15.40 14.95 15.38 7.8M
2022-11-18 15.83 15.95 15.16 15.36 9.4M
2022-11-17 15.81 16.00 15.50 15.96 8.6M
2022-11-16 16.15 16.38 15.68 15.70 11.7M
2022-11-15 16.21 16.45 15.88 16.27 15.7M
2022-11-14 15.87 16.88 15.54 16.58 25.9M
2022-11-11 15.61 16.78 15.13 15.84 25.7M
2022-11-10 15.15 15.60 15.03 15.25 7.6M
2022-11-09 15.58 15.60 15.15 15.21 8.6M
2022-11-08 15.36 15.75 14.93 15.72 13.3M
2022-11-07 15.40 15.97 15.22 15.36 10.3M
2022-11-04 15.40 15.57 15.14 15.50 11.0M
2022-11-03 15.33 15.48 14.96 15.48 12.0M
2022-11-02 15.46 15.72 15.32 15.66 19.4M
2022-11-01 15.92 16.20 15.11 15.41 23.8M
2022-10-31 14.28 15.66 14.25 15.66 9.3M
2022-10-28 14.67 15.17 14.01 14.24 14.1M
2022-10-27 16.00 16.02 14.85 14.85 24.4M
2022-10-26 13.82 15.14 13.82 15.14 13.3M
2022-10-25 14.02 14.11 13.58 13.76 6.0M
2022-10-24 14.45 14.74 14.11 14.20 7.5M
2022-10-21 14.70 14.99 14.15 14.60 12.9M
2022-10-20 14.35 15.66 14.35 15.17 17.7M
2022-10-19 14.27 14.89 14.04 14.58 12.0M
2022-10-18 14.32 14.50 14.06 14.20 10.7M
2022-10-17 14.79 15.05 14.40 14.47 18.3M
2022-10-14 12.96 14.36 12.90 14.36 11.8M
2022-10-13 12.68 13.08 12.58 13.05 3.1M
2022-10-12 12.13 12.69 12.08 12.67 2.5M
2022-10-11 12.04 12.24 11.96 12.16 1.2M
2022-10-10 12.43 12.51 12.01 12.04 1.5M
2022-09-30 12.35 12.49 12.31 12.35 1.4M
2022-09-29 12.80 12.85 12.25 12.35 2.2M
2022-09-28 13.00 13.07 12.62 12.65 1.8M
2022-09-27 12.90 13.02 12.74 13.02 1.9M
2022-09-26 13.08 13.09 12.68 12.70 2.4M
2022-09-23 13.48 13.59 12.98 13.09 2.6M
2022-09-22 13.40 13.67 13.35 13.44 2.3M
2022-09-21 13.49 13.55 12.14 13.50 3.1M
2022-09-20 13.12 13.58 13.08 13.49 4.0M
2022-09-19 13.36 13.40 12.86 12.94 3.7M
2022-09-16 13.53 13.87 13.32 13.32 4.0M
2022-09-15 13.94 14.03 13.50 13.57 3.5M
2022-09-14 13.81 13.98 13.75 13.94 3.2M
2022-09-13 13.91 14.27 13.91 14.17 3.6M
2022-09-09 13.90 14.15 13.72 13.93 4.0M
2022-09-08 13.78 14.48 13.55 14.06 7.3M
2022-09-07 13.55 13.74 13.49 13.72 3.1M
2022-09-06 13.46 13.63 13.37 13.62 2.6M
2022-09-05 13.62 13.74 13.38 13.47 2.7M
2022-09-02 13.35 13.67 13.35 13.63 3.1M
2022-09-01 13.32 13.59 13.30 13.35 2.6M
2022-08-31 13.64 13.64 13.34 13.40 3.0M
2022-08-30 13.66 13.85 13.47 13.68 3.3M
2022-08-29 13.42 13.75 13.26 13.67 3.2M
2022-08-26 13.90 13.98 13.63 13.66 4.3M
2022-08-25 14.31 14.31 13.70 13.82 6.3M
2022-08-24 14.91 14.96 14.16 14.18 9.4M
2022-08-23 15.25 15.42 14.96 15.04 6.2M
2022-08-22 15.16 15.45 14.91 15.35 5.5M
2022-08-19 15.73 15.88 15.16 15.18 11.1M
2022-08-18 15.94 15.99 15.66 15.88 7.8M
2022-08-17 15.94 16.11 15.65 15.94 8.4M
2022-08-16 16.22 16.22 15.80 16.04 11.3M
2022-08-15 15.63 16.42 15.58 16.20 14.5M
2022-08-12 15.41 16.18 15.37 15.95 18.0M
2022-08-11 15.31 15.67 15.30 15.36 12.3M
2022-08-10 15.19 15.36 14.92 15.29 9.5M
2022-08-09 15.28 15.41 15.10 15.17 8.6M
2022-08-08 15.22 15.50 15.10 15.40 11.8M
2022-08-05 15.26 15.33 14.91 15.18 13.0M
2022-08-04 14.88 15.38 14.72 15.35 16.3M
2022-08-03 14.95 15.57 14.71 14.82 22.0M
2022-08-02 15.96 16.33 15.27 15.27 34.8M
2022-08-01 19.90 19.90 16.97 16.97 50.1M
2022-07-29 17.60 18.85 17.14 18.85 45.3M
2022-07-28 16.10 17.14 16.09 17.14 29.8M
2022-07-27 14.10 15.58 14.01 15.58 14.8M
2022-07-26 14.00 14.16 13.89 14.16 3.0M
2022-07-25 14.34 14.42 13.93 14.02 3.7M
2022-07-22 14.50 14.62 14.02 14.21 5.3M
2022-07-21 14.50 14.74 14.30 14.37 7.1M
2022-07-20 14.38 14.97 14.32 14.54 9.1M
2022-07-19 13.85 14.55 13.80 14.52 8.7M
2022-07-18 13.54 13.94 13.52 13.83 3.8M
2022-07-15 14.15 14.29 13.60 13.68 7.7M
2022-07-14 14.18 14.79 14.04 14.58 7.6M
2022-07-13 14.21 14.46 14.17 14.29 6.1M
2022-07-12 14.55 14.71 14.20 14.40 9.2M
2022-07-11 14.56 15.27 14.19 14.98 15.5M
2022-07-08 15.70 15.92 14.74 14.83 25.6M
2022-07-07 16.38 16.38 16.00 16.38 16.3M
2022-07-06 13.49 14.89 13.39 14.89 13.2M
2022-07-05 13.90 13.90 13.31 13.54 3.1M
2022-07-04 13.82 13.92 13.67 13.92 2.3M
2022-07-01 13.86 13.98 13.70 13.79 2.4M
2022-06-30 13.91 14.04 13.79 13.82 3.4M
2022-06-29 14.33 14.54 13.87 13.96 4.8M
2022-06-28 13.53 14.88 13.41 14.30 7.1M
2022-06-27 13.59 13.70 13.44 13.53 2.2M
2022-06-24 13.69 13.90 13.51 13.59 2.9M
2022-06-23 13.25 13.53 13.25 13.49 2.8M
2022-06-22 13.74 13.88 13.22 13.22 5.3M
2022-06-21 14.00 14.55 13.58 13.74 9.2M
2022-06-20 13.17 14.52 13.11 14.00 9.8M
2022-06-17 13.28 13.30 12.98 13.20 1.8M
2022-06-16 13.18 13.38 13.16 13.30 2.0M
2022-06-15 13.08 13.36 13.00 13.11 2.3M
2022-06-14 13.00 13.10 12.70 13.07 2.1M
2022-06-13 13.01 13.17 12.98 13.14 1.8M
2022-06-10 13.00 13.17 12.90 13.07 1.6M
2022-06-09 13.24 13.28 12.92 13.01 1.8M
2022-06-08 13.45 13.51 13.08 13.26 1.9M
2022-06-07 13.50 13.56 13.20 13.37 2.3M
2022-06-06 13.21 13.58 13.15 13.46 3.3M
2022-06-02 12.95 13.63 12.81 13.41 4.0M
2022-06-01 12.75 13.07 12.71 12.93 2.2M
2022-05-31 12.68 12.82 12.47 12.78 1.9M
2022-05-30 12.57 12.70 12.41 12.67 2.3M
2022-05-27 12.36 12.89 12.25 12.60 3.3M
2022-05-26 12.27 12.40 12.05 12.33 1.8M
2022-05-25 11.99 12.28 11.99 12.27 1.3M
2022-05-24 12.73 12.78 12.11 12.11 2.5M
2022-05-23 12.49 12.85 12.45 12.75 2.7M
2022-05-20 12.56 12.56 12.25 12.42 1.8M
2022-05-19 12.27 12.27 12.10 12.22 1.8M
2022-05-18 12.35 12.60 12.32 12.35 2.2M
2022-05-17 12.27 12.27 12.00 12.16 1.4M
2022-05-16 12.29 12.39 12.11 12.22 1.6M
2022-05-13 12.35 12.35 12.16 12.27 1.5M
2022-05-12 12.10 12.35 12.06 12.28 1.6M
2022-05-11 12.34 12.60 12.16 12.19 3.3M
2022-05-10 11.89 12.64 11.85 12.37 3.0M
2022-05-09 11.87 12.14 11.77 12.06 1.5M
2022-05-06 11.80 12.03 11.61 11.83 2.1M
2022-05-05 12.03 12.20 11.72 12.01 2.9M
2022-04-29 11.84 12.35 11.84 12.27 2.1M
2022-04-28 12.10 12.10 11.60 11.78 1.7M
2022-04-27 11.62 12.15 11.41 12.13 2.2M
2022-04-26 12.22 12.40 11.77 11.83 2.7M
2022-04-25 13.17 13.17 12.12 12.20 2.7M
2022-04-22 13.51 13.61 13.25 13.25 1.6M
2022-04-21 13.76 14.00 13.49 13.69 2.0M
2022-04-20 14.22 14.49 13.86 13.97 1.8M
2022-04-19 14.00 14.11 13.85 14.01 0.8M
2022-04-18 13.89 13.99 13.50 13.99 1.4M
2022-04-15 14.21 14.22 13.87 13.90 1.5M
2022-04-14 14.08 14.27 14.07 14.18 1.2M
2022-04-13 14.30 14.35 14.08 14.08 1.4M
2022-04-12 14.05 14.41 14.05 14.36 1.8M
2022-04-11 14.08 14.39 13.95 14.15 2.4M
2022-04-08 14.39 14.44 14.01 14.16 2.1M
2022-04-07 14.88 14.94 14.31 14.31 4.2M
2022-04-06 14.98 15.08 14.81 15.00 2.5M
2022-04-01 15.20 15.20 14.86 14.92 2.3M
2022-03-31 14.93 15.12 14.88 15.05 2.3M
2022-03-30 15.00 15.08 14.85 15.03 1.8M
2022-03-29 15.20 15.25 14.84 14.89 2.1M
2022-03-28 15.06 15.35 14.84 15.12 3.0M
2022-03-25 15.36 15.55 15.20 15.26 3.3M
2022-03-24 15.75 15.75 15.23 15.25 3.5M
2022-03-23 15.73 15.91 15.62 15.70 3.2M
2022-03-22 15.83 15.96 15.66 15.81 4.0M
2022-03-21 15.55 16.13 15.50 15.94 6.9M
2022-03-18 16.10 16.44 15.78 15.85 11.2M
2022-03-17 14.67 16.01 14.67 16.01 6.0M
2022-03-16 14.36 14.55 13.90 14.55 3.1M
2022-03-15 14.40 14.78 14.14 14.17 3.4M
2022-03-14 14.66 14.90 14.50 14.50 2.2M
2022-03-11 14.42 14.78 14.15 14.77 1.9M
2022-03-10 14.65 14.81 14.55 14.62 2.0M
2022-03-09 14.85 14.90 13.81 14.36 3.4M
2022-03-08 15.38 15.38 14.76 14.83 2.6M
2022-03-07 15.50 15.50 15.19 15.24 2.1M
2022-03-04 15.70 15.77 15.47 15.51 1.7M
2022-03-03 15.88 15.95 15.65 15.71 1.9M
2022-03-02 15.68 15.90 15.62 15.86 1.8M
2022-03-01 15.61 15.86 15.61 15.73 1.5M
2022-02-28 15.65 15.85 15.34 15.61 2.3M
2022-02-25 15.83 15.94 15.73 15.80 2.3M
2022-02-24 16.21 16.33 15.55 15.74 4.2M
2022-02-23 16.35 16.45 16.16 16.37 2.5M
2022-02-22 16.38 16.45 16.13 16.18 2.7M
2022-02-21 16.00 16.50 15.98 16.49 3.7M
2022-02-18 15.87 16.07 15.70 16.04 2.1M
2022-02-17 15.95 16.10 15.80 15.87 2.5M
2022-02-16 16.22 16.24 16.02 16.06 1.6M
2022-02-15 16.13 16.21 15.78 15.97 2.0M
2022-02-14 16.06 16.18 15.89 16.12 1.7M
2022-02-11 16.30 16.48 16.05 16.08 2.5M
2022-02-10 16.69 16.69 16.28 16.46 2.5M
2022-02-09 16.09 16.64 16.04 16.62 3.3M
2022-02-08 15.87 16.16 15.63 16.16 2.9M
2022-02-07 15.93 16.00 15.65 15.75 2.8M
2022-01-28 15.53 15.77 15.26 15.62 3.5M
2022-01-27 16.41 16.48 15.41 15.48 3.9M
2022-01-26 16.30 16.60 16.12 16.41 2.7M
2022-01-25 17.27 17.40 16.10 16.12 5.7M
2022-01-24 17.32 17.87 17.18 17.29 3.7M
2022-01-21 17.39 17.95 17.39 17.52 3.9M
2022-01-20 17.95 18.12 17.33 17.39 5.8M
2022-01-19 17.80 18.16 17.71 18.10 3.8M
2022-01-18 18.08 18.66 17.92 17.92 7.2M
2022-01-17 17.73 18.28 17.68 18.24 6.7M
2022-01-14 17.65 18.04 17.46 17.63 4.5M
2022-01-13 17.99 18.05 17.63 17.69 4.0M
2022-01-12 17.71 18.20 17.70 17.83 4.6M
2022-01-11 18.04 18.35 17.61 17.65 6.0M
2022-01-10 18.00 18.31 17.45 18.07 8.1M
2022-01-07 17.81 18.47 17.61 18.33 10.3M
2022-01-06 17.60 17.92 17.47 17.74 4.3M
2022-01-05 17.89 18.38 17.53 17.68 6.7M
2022-01-04 17.94 18.29 17.61 17.98 8.8M