Hefei Lifeon Pharmaceutical Co Ltd (003020)

003020
🏛️ China →
27.03
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
2021-12-31 26.15 27.34 26.15 27.14 2.3M
2021-12-30 26.42 26.54 25.79 26.15 1.0M
2021-12-29 26.44 26.85 26.17 26.42 0.9M
2021-12-28 27.15 27.15 26.12 26.45 1.5M
2021-12-27 26.69 27.43 26.39 27.13 2.4M
2021-12-24 26.07 26.85 26.07 26.50 1.9M
2021-12-23 26.39 26.52 26.15 26.15 0.8M
2021-12-22 26.52 26.86 26.42 26.47 1.1M
2021-12-21 26.31 26.84 26.15 26.60 1.2M
2021-12-20 26.42 26.74 26.12 26.33 1.3M
2021-12-17 26.73 27.10 26.56 26.57 2.1M
2021-12-16 27.53 27.53 26.68 26.86 4.6M
2021-12-15 25.74 28.24 25.74 28.24 5.5M
2021-12-14 25.25 25.68 25.03 25.67 0.6M
2021-12-13 25.51 25.78 25.25 25.35 0.4M
2021-12-10 25.65 25.68 25.33 25.42 0.3M
2021-12-09 25.27 25.92 25.24 25.68 0.4M
2021-12-08 25.36 25.52 24.96 25.44 0.4M
2021-12-07 25.70 25.97 25.27 25.44 0.7M
2021-12-06 25.24 26.03 25.18 25.70 1.3M
2021-12-03 25.95 25.96 25.39 25.44 0.5M
2021-12-02 25.85 25.94 25.62 25.66 0.4M
2021-12-01 25.98 26.20 25.73 25.85 0.6M
2021-11-30 25.98 26.15 25.63 25.93 0.5M
2021-11-29 26.50 27.13 25.81 25.94 1.0M
2021-11-26 26.82 27.25 26.45 26.50 0.8M
2021-11-25 26.32 26.89 26.04 26.83 1.1M
2021-11-24 26.04 26.31 25.98 26.20 0.6M
2021-11-23 26.63 26.63 26.02 26.17 0.7M
2021-11-22 26.51 26.68 26.13 26.41 0.9M
2021-11-19 27.30 27.30 26.15 26.63 2.1M
2021-11-18 25.30 28.11 24.31 27.30 4.6M
2021-11-17 24.12 26.54 23.95 25.58 2.1M
2021-11-16 24.71 24.71 23.90 24.12 0.8M
2021-11-15 24.47 24.66 24.31 24.66 0.4M
2021-11-12 24.08 24.53 23.96 24.46 0.6M
2021-11-11 23.94 24.25 23.94 24.17 0.4M
2021-11-10 24.14 24.14 23.69 24.05 0.6M
2021-11-09 23.61 24.14 23.61 24.04 0.5M
2021-11-08 23.45 23.79 23.43 23.72 0.5M
2021-11-05 23.37 23.54 23.29 23.45 0.3M
2021-11-04 23.55 23.67 23.24 23.43 0.9M
2021-11-03 23.47 23.78 23.46 23.54 0.5M
2021-11-02 23.38 23.81 23.25 23.37 0.6M
2021-11-01 23.97 24.24 23.32 23.53 1.3M
2021-10-29 24.18 24.31 23.98 24.08 0.5M
2021-10-28 24.15 24.62 24.08 24.11 0.4M
2021-10-27 25.42 25.53 24.33 24.42 0.8M
2021-10-26 25.39 25.73 25.24 25.46 0.6M
2021-10-25 25.32 25.49 25.17 25.25 0.4M
2021-10-22 25.30 25.44 25.16 25.37 0.5M
2021-10-21 25.86 26.10 24.99 25.33 1.2M
2021-10-20 27.15 27.15 25.74 25.97 1.3M
2021-10-19 27.37 27.37 26.73 26.98 1.3M
2021-10-18 26.97 27.38 26.42 27.20 1.6M
2021-10-15 26.97 27.68 26.57 27.21 1.6M
2021-10-14 27.15 27.34 26.52 27.11 1.3M
2021-10-13 26.95 27.51 26.71 27.27 1.4M
2021-10-12 27.22 27.23 26.50 27.06 1.4M
2021-10-11 26.63 27.51 26.63 27.33 1.4M
2021-10-08 26.38 26.77 25.88 26.63 1.1M
2021-09-30 25.63 26.57 25.63 26.00 0.9M
2021-09-29 26.63 26.82 25.44 25.48 1.1M
2021-09-28 26.66 27.22 25.92 26.63 1.4M
2021-09-27 25.82 26.85 25.24 26.75 1.6M
2021-09-24 25.74 26.05 25.63 25.79 0.8M
2021-09-23 25.88 26.23 25.56 25.74 0.9M
2021-09-22 25.49 26.33 25.10 25.69 0.9M
2021-09-17 25.31 25.95 24.99 25.60 1.2M
2021-09-16 25.55 26.14 25.33 25.56 1.2M
2021-09-15 26.79 27.06 25.56 25.68 2.1M
2021-09-14 26.57 28.51 26.56 27.13 3.0M
2021-09-13 25.86 26.73 25.62 26.56 1.8M
2021-09-10 25.74 25.92 25.20 25.88 1.5M
2021-09-09 24.98 26.13 24.98 25.76 1.9M
2021-09-08 25.17 25.39 24.60 24.97 1.2M
2021-09-07 24.68 25.63 24.57 25.16 1.7M
2021-09-06 23.67 24.82 23.67 24.71 1.5M
2021-09-03 23.52 24.01 23.33 23.70 0.9M
2021-09-02 23.88 23.96 23.49 23.50 1.1M
2021-09-01 24.45 24.54 23.74 23.83 1.6M
2021-08-31 24.32 24.65 24.03 24.18 0.8M
2021-08-30 24.37 24.79 24.20 24.27 0.8M
2021-08-27 25.08 25.08 24.25 24.39 1.1M
2021-08-26 25.57 25.60 24.97 25.13 1.1M
2021-08-25 24.99 26.01 24.99 25.79 1.3M
2021-08-24 24.38 25.99 24.34 24.99 1.6M
2021-08-23 23.93 24.69 23.83 24.37 0.7M
2021-08-20 25.12 25.12 24.02 24.07 1.2M
2021-08-19 24.70 25.43 24.61 24.86 1.2M
2021-08-18 25.45 25.77 24.37 24.82 2.1M
2021-08-17 27.52 27.52 25.46 25.50 2.3M
2021-08-16 25.55 27.80 25.55 27.43 2.1M
2021-08-13 26.04 26.21 25.56 25.59 0.9M
2021-08-12 26.65 26.88 25.95 26.04 1.3M
2021-08-11 27.79 27.94 26.76 26.99 1.3M
2021-08-10 26.10 28.70 25.78 27.85 2.4M
2021-08-09 24.56 26.39 24.56 26.11 1.6M
2021-08-06 25.12 25.50 24.68 24.68 0.8M
2021-08-05 25.33 26.15 25.21 25.21 0.9M
2021-08-04 25.56 26.20 25.10 25.56 1.0M
2021-08-03 25.82 26.27 25.46 25.87 1.0M
2021-08-02 25.39 25.94 24.69 25.83 0.9M
2021-07-30 25.54 25.54 24.56 25.36 1.0M
2021-07-29 24.91 25.81 24.91 25.50 1.2M
2021-07-28 24.68 25.20 23.62 24.88 1.4M
2021-07-27 26.04 26.63 24.79 24.86 1.2M
2021-07-26 27.50 27.51 25.74 26.32 1.6M
2021-07-23 28.34 28.44 27.22 27.52 1.2M
2021-07-22 29.60 29.60 28.40 28.44 1.3M
2021-07-21 29.59 29.77 29.41 29.59 0.8M
2021-07-20 30.12 30.12 29.10 29.73 1.5M
2021-07-19 29.41 30.44 28.70 30.43 1.9M
2021-07-16 29.53 30.13 29.35 29.36 1.1M
2021-07-15 30.47 30.47 29.00 29.85 1.5M
2021-07-14 28.40 30.49 28.18 29.96 2.2M
2021-07-13 28.85 28.98 28.23 28.40 1.0M
2021-07-12 27.82 29.41 27.82 28.98 1.4M
2021-07-09 28.41 28.98 27.69 28.58 1.9M
2021-07-08 30.41 30.41 29.01 29.01 1.6M
2021-07-07 29.70 30.61 29.32 30.53 1.4M
2021-07-06 30.77 30.77 28.79 29.60 1.6M
2021-07-05 29.60 30.70 29.19 30.44 1.5M
2021-07-02 30.82 31.33 29.60 29.87 1.6M
2021-07-01 30.52 31.11 30.08 30.30 1.5M
2021-06-30 31.05 31.05 29.62 30.30 2.1M
2021-06-29 31.66 31.66 30.63 30.79 1.8M
2021-06-28 31.36 31.70 30.70 31.66 1.5M
2021-06-25 30.37 31.72 30.37 31.30 2.5M
2021-06-24 32.54 32.54 30.36 30.57 2.7M
2021-06-23 31.23 32.86 30.60 32.67 3.6M
2021-06-22 33.73 33.85 30.48 31.54 4.3M
2021-06-21 32.57 34.31 32.22 33.56 2.2M
2021-06-18 32.40 33.34 32.15 32.79 1.9M
2021-06-17 32.31 32.78 31.98 32.37 1.9M
2021-06-16 32.82 33.66 32.13 32.66 2.3M
2021-06-15 33.79 34.32 32.31 32.59 2.9M
2021-06-11 35.38 35.94 33.31 33.79 3.1M
2021-06-10 35.03 36.15 34.12 35.68 4.1M
2021-06-09 34.65 36.10 33.14 33.81 6.6M
2021-06-08 41.53 41.83 36.65 36.65 4.2M
2021-06-07 39.62 42.12 38.33 40.72 4.9M
2021-06-04 38.27 41.02 38.27 38.84 4.7M
2021-06-03 37.92 38.94 36.53 38.36 4.6M
2021-06-02 39.06 43.06 37.28 37.28 7.9M
2021-06-01 37.87 39.97 35.91 39.97 4.8M
2021-05-31 38.40 38.46 35.21 36.33 7.8M
2021-05-28 34.94 36.88 34.91 36.88 4.3M
2021-05-27 30.57 33.53 30.19 33.53 4.1M
2021-05-26 29.50 31.55 28.99 30.48 3.5M
2021-05-25 29.04 30.34 28.82 29.59 3.1M
2021-05-24 29.70 30.04 28.11 29.16 2.6M
2021-05-21 29.08 31.54 28.99 29.68 4.6M
2021-05-20 29.88 30.75 29.11 29.31 3.5M
2021-05-19 31.36 32.48 29.56 29.73 5.5M
2021-05-18 27.42 30.15 27.05 30.15 3.2M
2021-05-17 27.68 28.19 26.88 27.41 3.1M
2021-05-14 27.17 28.19 25.66 27.68 4.7M
2021-05-13 25.12 27.91 25.12 26.56 5.7M
2021-05-12 25.44 25.97 24.23 25.50 3.5M
2021-05-11 24.91 25.91 24.65 25.74 3.4M
2021-05-10 24.79 26.39 24.73 25.32 4.2M
2021-05-07 26.49 26.63 24.03 24.80 5.5M
2021-05-06 28.31 28.33 25.75 25.94 5.2M
2021-04-30 26.10 28.14 26.03 27.69 7.9M
2021-04-29 27.47 28.96 26.63 27.49 12.5M
2021-04-28 24.08 28.99 24.02 27.99 18.6M
2021-04-27 25.02 26.59 24.85 26.59 14.4M
2021-04-26 29.23 31.42 28.64 31.42 8.0M
2021-04-23 28.56 28.74 28.00 28.57 3.5M
2021-04-22 28.00 29.39 27.73 28.85 6.8M
2021-04-21 27.06 29.90 27.02 28.54 9.4M
2021-04-20 27.72 28.25 27.13 27.19 2.4M
2021-04-19 27.39 28.61 27.29 27.69 3.8M
2021-04-16 26.70 27.87 26.39 27.45 4.1M
2021-04-15 26.15 28.05 26.15 26.80 3.4M
2021-04-14 26.93 27.23 26.23 26.39 3.2M
2021-04-13 28.08 28.08 26.85 27.46 3.2M
2021-04-12 27.85 28.00 26.83 27.04 3.4M
2021-04-09 26.92 28.15 26.31 28.10 6.1M
2021-04-08 27.69 28.82 26.90 27.23 6.5M
2021-04-07 27.25 28.09 26.93 27.82 5.1M
2021-04-06 26.30 27.97 26.29 27.24 4.4M
2021-04-02 25.85 28.31 25.63 26.66 5.0M
2021-04-01 25.72 25.84 25.39 25.77 1.8M
2021-03-31 25.57 26.12 25.30 25.84 2.4M
2021-03-30 25.32 25.77 24.79 25.67 2.5M
2021-03-29 24.77 26.48 24.59 25.26 2.4M
2021-03-26 24.19 25.04 24.09 24.79 2.1M
2021-03-25 24.09 24.39 23.95 24.16 0.8M
2021-03-24 23.97 24.34 23.85 24.17 0.9M
2021-03-23 24.52 24.69 23.97 24.08 1.2M
2021-03-22 24.23 24.62 24.09 24.60 1.3M
2021-03-19 23.69 24.35 23.49 24.09 1.5M
2021-03-18 23.62 24.02 23.53 23.72 0.9M
2021-03-17 23.26 23.76 23.12 23.65 0.9M
2021-03-16 23.09 23.35 22.99 23.28 0.8M
2021-03-15 23.31 23.50 22.99 23.10 0.9M
2021-03-12 23.51 23.51 23.15 23.19 0.7M
2021-03-11 23.27 23.52 23.15 23.42 0.7M
2021-03-10 23.83 23.85 23.25 23.26 1.0M
2021-03-09 24.79 24.98 22.82 23.67 2.0M
2021-03-08 25.33 25.53 24.75 24.79 1.3M
2021-03-05 25.26 25.35 25.00 25.31 1.0M
2021-03-04 24.72 25.59 24.71 25.26 2.0M
2021-03-03 24.53 24.86 24.48 24.82 0.9M
2021-03-02 25.12 25.12 24.37 24.47 1.4M
2021-03-01 24.70 25.05 24.59 25.05 0.9M
2021-02-26 24.77 24.89 24.46 24.55 1.4M
2021-02-25 25.37 25.37 24.97 25.05 1.1M
2021-02-24 25.62 25.90 24.95 25.09 1.8M
2021-02-23 26.16 26.25 25.51 25.60 2.2M
2021-02-22 26.76 27.14 26.35 26.50 3.0M
2021-02-19 26.50 26.83 25.81 26.72 2.6M
2021-02-18 25.77 26.77 25.62 26.49 2.7M
2021-02-10 25.91 26.25 25.67 25.82 1.8M
2021-02-09 26.07 26.40 25.64 26.02 2.3M
2021-02-08 25.73 26.68 25.24 26.28 2.7M
2021-02-05 26.29 26.72 25.54 25.72 3.5M
2021-02-04 24.65 27.04 24.23 26.75 4.9M
2021-02-03 25.19 25.28 24.42 24.58 1.6M
2021-02-02 24.92 26.06 24.91 25.39 2.4M
2021-02-01 24.39 25.54 23.93 25.39 2.2M
2021-01-29 24.13 24.52 23.81 24.39 1.4M
2021-01-28 24.63 24.81 24.02 24.02 1.3M
2021-01-27 25.06 25.36 24.59 24.91 1.5M
2021-01-26 25.00 25.85 24.90 25.25 2.4M
2021-01-25 24.46 26.14 24.02 25.38 2.9M
2021-01-22 24.62 24.75 24.12 24.50 1.6M
2021-01-21 25.00 25.39 24.79 24.81 1.8M
2021-01-20 24.54 25.12 24.54 24.92 1.3M
2021-01-19 24.55 25.02 24.28 24.77 1.7M
2021-01-18 24.70 25.25 24.63 24.78 2.1M
2021-01-15 23.67 24.95 23.46 24.67 3.0M
2021-01-14 23.15 24.06 23.15 23.59 1.9M
2021-01-13 24.46 24.49 23.25 23.40 2.6M
2021-01-12 24.67 25.22 24.43 24.50 2.4M
2021-01-11 25.60 26.29 24.90 24.94 2.2M
2021-01-08 25.08 26.08 24.85 25.81 2.5M
2021-01-07 27.31 27.51 25.47 25.50 4.4M
2021-01-06 27.18 27.88 26.93 27.69 4.4M
2021-01-05 26.07 27.88 25.99 27.29 4.9M
2021-01-04 26.22 26.54 25.89 26.36 3.0M