Hg Technologies Co Ltd (300847)

300847
🏛️ China →
17.61
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
2023-12-29 16.90 17.60 16.80 17.38 6.1M
2023-12-28 16.22 16.99 16.22 16.94 7.2M
2023-12-27 16.51 16.70 15.98 16.31 6.6M
2023-12-26 17.71 17.83 16.45 16.80 10.5M
2023-12-25 17.45 18.07 17.37 17.83 8.8M
2023-12-22 17.46 18.18 17.28 17.62 9.6M
2023-12-21 17.11 17.90 17.03 17.49 7.2M
2023-12-20 18.00 18.16 17.20 17.23 8.4M
2023-12-19 17.56 18.26 17.45 18.00 10.3M
2023-12-18 17.83 18.05 17.42 17.50 7.8M
2023-12-15 18.22 18.35 17.50 17.92 10.2M
2023-12-14 18.19 18.80 17.91 18.16 10.4M
2023-12-13 18.36 18.66 18.19 18.20 13.6M
2023-12-12 17.69 19.35 17.69 18.70 24.3M
2023-12-11 17.52 17.95 17.38 17.84 13.8M
2023-12-08 16.92 17.74 16.71 17.72 17.5M
2023-12-07 17.38 17.49 16.90 16.95 11.7M
2023-12-06 17.00 17.81 16.95 17.42 16.8M
2023-12-05 17.08 17.63 17.02 17.15 17.7M
2023-12-04 16.26 17.84 16.25 17.29 20.7M
2023-12-01 16.52 16.59 16.00 16.39 11.3M
2023-11-30 16.20 17.38 16.11 16.73 16.3M
2023-11-29 16.36 16.44 16.16 16.20 2.9M
2023-11-28 16.47 16.64 16.32 16.48 3.6M
2023-11-27 16.36 16.60 16.18 16.45 3.3M
2023-11-24 16.68 16.80 16.25 16.40 3.4M
2023-11-23 16.46 16.78 16.41 16.71 2.5M
2023-11-22 16.86 16.96 16.53 16.55 3.3M
2023-11-21 17.21 17.21 16.78 16.85 4.5M
2023-11-20 16.85 17.24 16.82 17.21 5.1M
2023-11-17 16.80 16.87 16.60 16.87 3.3M
2023-11-16 16.90 17.08 16.68 16.70 3.7M
2023-11-15 17.04 17.27 16.82 16.93 3.9M
2023-11-14 16.90 17.29 16.86 17.04 6.0M
2023-11-13 16.65 17.12 16.50 17.01 7.1M
2023-11-10 16.49 16.60 16.33 16.55 2.6M
2023-11-09 16.59 16.72 16.43 16.58 4.1M
2023-11-08 16.58 16.65 16.40 16.55 4.2M
2023-11-07 16.53 16.67 16.26 16.62 5.2M
2023-11-06 16.23 16.52 16.08 16.50 4.4M
2023-11-03 15.72 16.16 15.72 16.13 4.1M
2023-11-02 15.93 16.11 15.70 15.71 2.9M
2023-11-01 16.05 16.17 15.88 16.02 2.3M
2023-10-31 16.14 16.32 15.85 15.98 3.1M
2023-10-30 16.08 16.21 15.90 16.13 3.6M
2023-10-27 15.90 16.15 15.69 16.07 3.7M
2023-10-26 15.67 15.94 15.47 15.93 3.7M
2023-10-25 15.85 16.13 15.68 15.78 3.6M
2023-10-24 15.51 15.85 15.42 15.77 2.8M
2023-10-23 15.71 15.79 15.37 15.42 3.3M
2023-10-20 16.03 16.06 15.60 15.70 3.0M
2023-10-19 15.95 16.35 15.90 15.91 3.3M
2023-10-18 16.30 16.40 16.02 16.03 3.3M
2023-10-17 16.39 16.45 16.17 16.41 4.7M
2023-10-16 16.67 17.09 16.42 16.50 5.7M
2023-10-13 16.69 16.78 16.46 16.56 3.9M
2023-10-12 16.80 16.96 16.52 16.84 5.0M
2023-10-11 16.68 16.88 16.47 16.73 4.0M
2023-10-10 16.83 16.97 16.58 16.68 3.7M
2023-10-09 16.60 17.02 16.46 16.83 5.3M
2023-09-28 16.31 16.64 16.31 16.60 5.1M
2023-09-27 16.38 16.59 16.24 16.25 5.2M
2023-09-26 16.40 16.70 16.28 16.46 4.6M
2023-09-25 16.65 16.77 16.32 16.39 4.3M
2023-09-22 16.18 16.60 16.06 16.60 4.7M
2023-09-21 16.23 16.52 16.10 16.13 3.4M
2023-09-20 16.40 16.55 16.21 16.22 3.3M
2023-09-19 16.86 16.92 16.40 16.50 4.6M
2023-09-18 16.79 17.03 16.65 16.87 3.9M
2023-09-15 17.28 17.40 16.80 16.90 5.5M
2023-09-14 17.31 17.37 16.90 17.05 5.0M
2023-09-13 18.00 18.00 17.18 17.31 7.5M
2023-09-12 17.88 18.45 17.85 17.94 9.7M
2023-09-11 17.89 18.75 17.34 18.19 16.2M
2023-09-08 17.15 17.86 17.11 17.63 6.7M
2023-09-07 17.99 17.99 17.25 17.25 6.8M
2023-09-06 17.49 17.91 17.33 17.89 7.8M
2023-09-05 17.67 17.87 17.45 17.58 6.1M
2023-09-04 17.44 17.94 17.32 17.74 7.6M
2023-09-01 17.30 17.71 17.18 17.45 5.5M
2023-08-31 17.45 17.48 17.15 17.23 4.7M
2023-08-30 17.01 17.80 17.01 17.45 7.4M
2023-08-29 16.51 17.30 16.40 17.17 8.7M
2023-08-28 17.80 17.81 16.37 16.47 6.9M
2023-08-25 17.00 17.02 16.41 16.50 6.9M
2023-08-24 18.05 18.11 16.49 16.90 12.4M
2023-08-23 18.25 18.44 17.80 17.97 11.4M
2023-08-22 17.68 19.16 17.68 18.56 19.1M
2023-08-21 17.47 18.38 17.43 17.62 8.5M
2023-08-18 17.68 18.00 17.43 17.43 6.4M
2023-08-17 17.14 18.02 17.14 17.88 8.7M
2023-08-16 17.62 17.77 17.30 17.30 3.6M
2023-08-15 17.95 18.00 17.54 17.74 4.4M
2023-08-14 17.30 18.10 17.15 18.03 7.0M
2023-08-11 17.94 17.94 17.40 17.49 4.5M
2023-08-10 17.72 18.04 17.72 17.74 3.7M
2023-08-09 18.02 18.10 17.66 17.72 5.5M
2023-08-08 18.32 18.35 17.84 17.95 6.1M
2023-08-07 18.20 18.37 18.07 18.23 4.5M
2023-08-04 18.07 18.42 17.90 18.19 5.7M
2023-08-03 18.38 18.38 17.85 18.00 6.7M
2023-08-02 18.60 18.66 18.13 18.27 6.7M
2023-08-01 19.35 19.35 18.53 18.62 9.7M
2023-07-31 19.05 19.40 18.88 19.37 8.4M
2023-07-28 19.15 19.26 18.58 19.05 10.5M
2023-07-27 18.81 19.85 18.80 19.57 15.8M
2023-07-26 19.17 19.58 18.84 18.87 6.9M
2023-07-25 19.10 19.44 18.78 19.33 9.8M
2023-07-24 18.33 19.12 18.31 18.78 8.0M
2023-07-21 18.90 18.90 18.36 18.39 5.8M
2023-07-20 18.95 19.10 18.68 18.80 6.3M
2023-07-19 19.50 19.75 18.80 19.01 10.6M
2023-07-18 19.50 19.96 19.32 19.59 9.5M
2023-07-17 19.30 19.88 19.22 19.49 7.8M
2023-07-14 19.27 19.84 19.18 19.55 9.3M
2023-07-13 19.27 19.49 19.17 19.27 8.0M
2023-07-12 20.10 20.18 19.11 19.19 15.3M
2023-07-11 20.57 20.79 20.21 20.22 9.9M
2023-07-10 20.51 20.77 19.97 20.56 9.7M
2023-07-07 21.22 21.39 20.23 20.31 19.1M
2023-07-06 21.64 22.09 21.50 21.52 16.4M
2023-07-05 22.63 23.02 21.85 21.93 25.6M
2023-07-04 23.50 24.79 22.98 23.09 33.6M
2023-07-03 22.94 24.08 22.53 23.84 31.8M
2023-06-30 23.74 23.98 22.71 22.95 25.1M
2023-06-29 22.00 24.13 21.58 23.68 34.2M
2023-06-28 22.76 23.00 21.67 22.01 22.7M
2023-06-27 21.75 23.36 21.01 23.07 28.7M
2023-06-26 23.12 23.48 21.25 21.69 22.8M
2023-06-21 23.95 24.38 23.00 23.01 24.4M
2023-06-20 23.50 25.19 22.81 24.14 40.9M
2023-06-19 22.48 24.14 22.45 23.68 34.4M
2023-06-16 21.64 23.85 21.64 22.77 34.8M
2023-06-15 22.42 22.76 21.59 21.64 24.5M
2023-06-14 22.36 23.49 22.10 22.77 30.1M
2023-06-13 21.93 22.47 21.26 22.42 20.6M
2023-06-12 22.05 22.76 21.77 21.87 20.1M
2023-06-09 22.18 22.78 21.14 22.41 23.6M
2023-06-08 22.19 22.97 21.88 22.14 19.6M
2023-06-07 23.01 23.25 21.70 22.54 29.1M
2023-06-06 23.94 24.70 22.93 23.50 31.9M
2023-06-05 22.62 24.78 22.62 23.93 35.1M
2023-06-02 24.12 25.84 22.89 22.91 43.7M
2023-06-01 23.11 25.66 22.70 24.72 48.4M
2023-05-31 21.96 25.52 21.70 23.90 49.7M
2023-05-30 22.25 23.68 22.10 22.46 35.1M
2023-05-29 22.23 24.45 21.91 23.20 41.2M
2023-05-26 21.64 23.30 20.45 22.23 39.9M
2023-05-25 20.86 23.19 20.86 22.42 41.7M
2023-05-24 20.71 22.00 20.58 21.03 31.9M
2023-05-23 23.29 23.83 20.42 21.39 43.7M
2023-05-22 23.00 24.57 22.80 23.33 32.5M
2023-05-19 25.50 25.91 23.57 24.43 44.9M
2023-05-18 24.99 26.96 24.40 26.47 52.2M
2023-05-17 22.49 27.00 21.58 25.86 56.8M
2023-05-16 22.21 24.99 22.20 22.88 57.9M
2023-05-15 18.36 23.26 18.20 23.26 53.0M
2023-05-12 18.05 19.76 17.23 19.38 41.3M
2023-05-11 20.30 20.70 18.18 18.40 32.0M
2023-05-10 19.35 20.33 19.05 19.90 38.9M
2023-05-09 18.66 20.72 18.18 20.58 55.6M
2023-05-08 14.39 17.27 14.39 17.27 28.5M
2023-05-05 14.70 14.99 14.23 14.39 8.5M
2023-05-04 14.45 15.14 14.37 14.79 10.9M
2023-04-28 14.60 14.60 14.02 14.48 9.3M
2023-04-27 14.10 14.86 13.89 14.66 9.2M
2023-04-26 13.98 14.55 13.88 14.27 6.5M
2023-04-25 14.35 14.38 13.66 13.98 8.9M
2023-04-24 14.75 14.87 13.96 14.61 9.3M
2023-04-21 14.51 15.38 14.50 14.87 12.6M
2023-04-20 14.60 14.82 14.39 14.64 4.9M
2023-04-19 15.00 15.00 14.55 14.60 8.4M
2023-04-18 15.31 15.31 14.88 15.05 6.1M
2023-04-17 14.88 15.33 14.72 15.09 6.8M
2023-04-14 15.08 15.25 14.96 14.96 5.2M
2023-04-13 15.40 15.45 15.08 15.10 6.1M
2023-04-12 15.35 15.52 15.26 15.40 4.8M
2023-04-11 15.63 15.65 15.20 15.33 5.5M
2023-04-10 16.43 16.53 15.40 15.56 11.4M
2023-04-07 16.13 16.15 15.70 16.03 11.2M
2023-04-06 15.12 16.46 14.89 16.34 19.8M
2023-04-04 15.45 15.54 14.87 15.12 12.2M
2023-04-03 15.30 15.65 15.30 15.49 7.1M
2023-03-31 15.22 15.54 15.15 15.29 6.2M
2023-03-30 15.84 15.87 15.10 15.23 9.7M
2023-03-29 16.13 16.15 15.75 15.82 6.1M
2023-03-28 16.28 16.70 16.01 16.13 8.0M
2023-03-27 16.70 16.70 16.10 16.16 8.4M
2023-03-24 17.19 17.19 16.60 16.70 6.1M
2023-03-23 17.16 17.28 16.87 17.09 6.8M
2023-03-22 17.30 17.67 17.07 17.31 7.6M
2023-03-21 16.99 17.64 16.99 17.49 9.6M
2023-03-20 17.08 17.24 16.57 16.77 7.5M
2023-03-17 17.41 17.47 16.91 17.07 7.0M
2023-03-16 18.15 18.17 17.03 17.21 10.3M
2023-03-15 18.69 18.85 18.21 18.48 5.1M
2023-03-14 18.93 19.05 18.45 18.85 6.0M
2023-03-13 17.80 19.13 17.50 19.10 9.4M
2023-03-10 18.50 18.74 18.06 18.10 8.4M
2023-03-09 19.30 19.31 18.74 18.80 7.1M
2023-03-08 18.70 19.59 18.41 19.27 8.3M
2023-03-07 19.96 20.30 18.49 18.68 14.6M
2023-03-06 20.70 21.57 19.78 20.63 12.3M
2023-03-03 20.50 21.50 19.95 20.31 13.6M
2023-03-02 19.64 21.06 19.30 20.61 17.1M
2023-03-01 18.98 20.10 18.55 19.51 10.5M
2023-02-28 18.49 19.10 18.30 18.76 7.3M
2023-02-27 18.92 19.18 18.30 18.57 5.7M
2023-02-24 18.87 19.22 18.83 18.99 4.6M
2023-02-23 19.45 19.59 18.64 18.86 6.4M
2023-02-22 19.06 19.78 18.80 19.46 7.4M
2023-02-21 19.30 19.59 18.81 19.06 7.6M
2023-02-20 19.34 19.48 19.00 19.35 5.5M
2023-02-17 20.34 20.46 19.06 19.40 10.6M
2023-02-16 20.66 22.15 19.81 20.32 12.1M
2023-02-15 20.55 21.27 19.93 20.90 10.5M
2023-02-14 21.38 21.54 20.80 21.15 7.2M
2023-02-13 20.90 22.70 20.70 21.00 11.7M
2023-02-10 21.75 21.85 20.64 21.06 10.4M
2023-02-09 20.39 22.33 20.11 22.33 14.2M
2023-02-08 20.61 20.90 20.00 20.34 9.4M
2023-02-07 22.33 22.70 20.51 20.96 15.1M
2023-02-06 20.41 23.36 20.41 22.30 19.8M
2023-02-03 18.46 21.88 18.32 21.05 17.2M
2023-02-02 18.46 19.10 18.35 18.45 7.0M
2023-02-01 18.04 18.99 17.82 18.80 10.4M
2023-01-31 18.38 18.56 17.96 18.03 7.6M
2023-01-30 19.12 19.20 18.43 18.56 8.2M
2023-01-20 19.01 19.43 18.41 19.00 11.5M
2023-01-19 17.90 19.40 17.63 19.20 13.3M
2023-01-18 17.20 18.23 16.86 17.85 10.4M
2023-01-17 16.73 17.43 16.63 17.12 8.2M
2023-01-16 15.76 17.24 15.76 16.83 12.0M
2023-01-13 16.35 16.93 15.71 15.86 7.4M
2023-01-12 16.39 16.79 15.89 16.44 6.9M
2023-01-11 16.66 16.69 16.02 16.09 5.2M
2023-01-10 16.40 17.29 15.89 16.60 10.9M
2023-01-09 16.60 16.80 16.18 16.40 6.2M
2023-01-06 17.00 17.29 16.50 16.58 6.6M
2023-01-05 17.00 17.19 16.75 17.07 6.4M
2023-01-04 18.09 18.09 16.70 17.17 9.1M
2023-01-03 15.80 18.26 15.71 17.54 10.5M