Holitech Technology Co Ltd (002217)

002217
🏛️ China →
3.22
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
2023-12-29 2.64 2.78 2.63 2.72 75.8M
2023-12-28 2.62 2.67 2.57 2.65 68.6M
2023-12-27 2.64 2.65 2.57 2.62 83.6M
2023-12-26 2.57 2.69 2.54 2.67 91.9M
2023-12-25 2.57 2.58 2.52 2.58 30.9M
2023-12-22 2.58 2.61 2.54 2.55 34.2M
2023-12-21 2.55 2.60 2.53 2.59 40.2M
2023-12-20 2.62 2.64 2.57 2.57 33.8M
2023-12-19 2.61 2.67 2.60 2.62 48.5M
2023-12-18 2.68 2.69 2.61 2.62 54.5M
2023-12-15 2.73 2.75 2.67 2.69 56.5M
2023-12-14 2.77 2.80 2.73 2.73 36.2M
2023-12-13 2.82 2.83 2.77 2.77 30.9M
2023-12-12 2.81 2.85 2.79 2.82 34.4M
2023-12-11 2.78 2.82 2.74 2.82 49.3M
2023-12-08 2.86 2.88 2.81 2.82 48.9M
2023-12-07 2.86 2.88 2.84 2.86 34.8M
2023-12-06 2.86 2.89 2.84 2.87 38.1M
2023-12-05 2.93 2.94 2.86 2.87 49.4M
2023-12-04 2.99 3.00 2.93 2.94 44.8M
2023-12-01 2.96 3.00 2.93 2.99 40.3M
2023-11-30 3.02 3.03 2.92 2.96 67.1M
2023-11-29 3.04 3.09 3.00 3.02 49.9M
2023-11-28 3.01 3.10 3.00 3.08 67.1M
2023-11-27 3.01 3.05 3.00 3.02 52.4M
2023-11-24 3.12 3.13 3.03 3.05 66.5M
2023-11-23 3.05 3.16 3.05 3.12 63.6M
2023-11-22 3.13 3.13 3.06 3.07 53.0M
2023-11-21 3.15 3.18 3.12 3.13 72.3M
2023-11-20 3.09 3.18 3.08 3.16 78.2M
2023-11-17 3.10 3.11 3.05 3.09 74.8M
2023-11-16 3.11 3.16 3.08 3.11 75.3M
2023-11-15 3.15 3.17 3.09 3.13 106.4M
2023-11-14 3.10 3.22 3.03 3.15 203.4M
2023-11-13 3.36 3.40 3.34 3.37 70.2M
2023-11-10 3.38 3.42 3.35 3.37 55.5M
2023-11-09 3.52 3.54 3.36 3.38 84.4M
2023-11-08 3.58 3.59 3.48 3.51 100.0M
2023-11-07 3.43 3.60 3.40 3.59 170.8M
2023-11-06 3.26 3.58 3.23 3.46 207.6M
2023-11-03 3.17 3.28 3.16 3.25 55.7M
2023-11-02 3.18 3.26 3.16 3.16 45.0M
2023-11-01 3.27 3.29 3.20 3.21 66.0M
2023-10-31 3.36 3.45 3.24 3.29 99.1M
2023-10-30 3.30 3.43 3.30 3.41 83.5M
2023-10-27 3.34 3.34 3.22 3.34 66.2M
2023-10-26 3.36 3.40 3.30 3.34 68.2M
2023-10-25 3.34 3.43 3.31 3.40 63.2M
2023-10-24 3.44 3.46 3.30 3.40 66.3M
2023-10-23 3.36 3.45 3.33 3.37 68.8M
2023-10-20 3.48 3.52 3.38 3.40 92.2M
2023-10-19 3.54 3.67 3.51 3.53 100.5M
2023-10-18 3.61 3.67 3.55 3.58 86.2M
2023-10-17 3.71 3.73 3.59 3.63 130.9M
2023-10-16 3.92 3.95 3.71 3.75 159.8M
2023-10-13 3.77 3.98 3.75 3.91 176.7M
2023-10-12 3.70 4.00 3.67 3.82 221.3M
2023-10-11 3.88 4.02 3.72 3.75 249.9M
2023-10-10 3.50 3.88 3.45 3.88 179.1M
2023-10-09 3.50 3.63 3.49 3.53 105.6M
2023-09-28 3.45 3.58 3.44 3.50 115.1M
2023-09-27 3.48 3.52 3.41 3.43 111.8M
2023-09-26 3.53 3.59 3.49 3.52 131.9M
2023-09-25 3.55 3.71 3.51 3.59 250.8M
2023-09-22 3.23 3.50 3.23 3.50 132.2M
2023-09-21 3.16 3.24 3.14 3.18 48.6M
2023-09-20 3.25 3.27 3.16 3.17 61.1M
2023-09-19 3.21 3.35 3.18 3.29 96.2M
2023-09-18 3.23 3.28 3.18 3.23 65.5M
2023-09-15 3.36 3.36 3.25 3.28 103.9M
2023-09-14 3.47 3.49 3.33 3.41 134.8M
2023-09-13 3.41 3.75 3.37 3.55 218.4M
2023-09-12 3.40 3.47 3.32 3.41 118.9M
2023-09-11 3.36 3.58 3.26 3.47 167.0M
2023-09-08 3.23 3.51 3.21 3.39 193.1M
2023-09-07 3.32 3.32 3.20 3.26 165.4M
2023-09-06 3.31 3.60 3.29 3.39 272.4M
2023-09-05 3.01 3.29 3.01 3.29 52.7M
2023-09-04 2.97 3.00 2.92 2.99 46.3M
2023-09-01 3.04 3.05 2.96 2.96 28.9M
2023-08-31 3.01 3.07 2.97 3.06 43.7M
2023-08-30 2.96 3.05 2.96 3.01 45.5M
2023-08-29 2.89 2.95 2.86 2.95 28.8M
2023-08-28 2.96 2.98 2.89 2.89 48.0M
2023-08-25 2.89 2.89 2.81 2.82 26.1M
2023-08-24 2.89 2.95 2.88 2.89 18.8M
2023-08-23 2.97 2.97 2.89 2.89 20.4M
2023-08-22 2.92 2.97 2.88 2.97 25.1M
2023-08-21 2.94 2.99 2.92 2.93 21.8M
2023-08-18 2.99 3.02 2.92 2.92 23.2M
2023-08-17 2.90 3.01 2.87 3.00 31.5M
2023-08-16 2.96 2.97 2.90 2.92 29.6M
2023-08-15 3.02 3.05 2.94 2.97 37.4M
2023-08-14 2.84 3.04 2.82 3.02 73.5M
2023-08-11 3.18 3.19 3.11 3.11 26.2M
2023-08-10 3.20 3.23 3.15 3.19 29.5M
2023-08-09 3.25 3.26 3.20 3.21 28.0M
2023-08-08 3.30 3.38 3.27 3.27 40.2M
2023-08-07 3.27 3.33 3.26 3.27 27.4M
2023-08-04 3.35 3.38 3.28 3.28 56.0M
2023-08-03 3.34 3.53 3.31 3.35 92.8M
2023-08-02 3.33 3.37 3.29 3.34 29.4M
2023-08-01 3.27 3.34 3.21 3.33 42.9M
2023-07-31 3.25 3.30 3.23 3.28 31.8M
2023-07-28 3.19 3.27 3.18 3.26 33.9M
2023-07-27 3.26 3.27 3.20 3.20 27.6M
2023-07-26 3.32 3.33 3.23 3.25 30.3M
2023-07-25 3.27 3.33 3.27 3.32 35.1M
2023-07-24 3.30 3.30 3.23 3.25 25.3M
2023-07-21 3.24 3.34 3.23 3.28 33.1M
2023-07-20 3.31 3.33 3.24 3.25 40.8M
2023-07-19 3.36 3.36 3.29 3.32 45.9M
2023-07-18 3.49 3.50 3.32 3.34 73.0M
2023-07-17 3.50 3.53 3.41 3.48 57.8M
2023-07-14 3.58 3.66 3.54 3.63 62.1M
2023-07-13 3.41 3.61 3.40 3.58 92.1M
2023-07-12 3.55 3.58 3.40 3.41 67.0M
2023-07-11 3.48 3.58 3.46 3.52 37.5M
2023-07-10 3.49 3.55 3.44 3.49 52.9M
2023-07-07 3.60 3.68 3.47 3.51 71.3M
2023-07-06 3.51 3.71 3.51 3.57 75.7M
2023-07-05 3.52 3.60 3.47 3.52 51.3M
2023-07-04 3.50 3.63 3.47 3.56 63.6M
2023-07-03 3.53 3.59 3.48 3.49 49.5M
2023-06-30 3.57 3.61 3.52 3.53 54.7M
2023-06-29 3.50 3.64 3.46 3.60 72.0M
2023-06-28 3.61 3.61 3.40 3.51 75.3M
2023-06-27 3.55 3.62 3.51 3.62 62.1M
2023-06-26 3.61 3.70 3.52 3.56 69.2M
2023-06-21 3.78 3.82 3.62 3.63 95.5M
2023-06-20 3.67 3.98 3.59 3.81 181.8M
2023-06-19 3.55 3.70 3.54 3.69 107.0M
2023-06-16 3.64 3.66 3.55 3.57 121.2M
2023-06-15 3.65 3.75 3.64 3.66 88.0M
2023-06-14 3.75 3.78 3.66 3.68 124.6M
2023-06-13 3.81 3.94 3.72 3.77 150.5M
2023-06-12 3.78 4.10 3.72 3.88 210.5M
2023-06-09 3.77 3.95 3.65 3.81 185.2M
2023-06-08 4.06 4.20 3.80 3.80 247.5M
2023-06-07 4.33 4.43 3.97 4.05 387.5M
2023-06-06 4.33 4.33 4.07 4.33 240.0M
2023-06-05 3.69 3.94 3.60 3.94 190.5M
2023-06-02 3.50 3.62 3.50 3.58 119.8M
2023-06-01 3.51 3.59 3.48 3.50 82.1M
2023-05-31 3.53 3.59 3.44 3.52 118.9M
2023-05-30 3.67 3.67 3.47 3.52 194.1M
2023-05-29 3.26 3.59 3.24 3.59 110.6M
2023-05-26 3.19 3.29 3.17 3.26 73.1M
2023-05-25 3.27 3.29 3.13 3.18 89.8M
2023-05-24 3.32 3.34 3.19 3.27 105.3M
2023-05-23 3.45 3.49 3.27 3.28 170.5M
2023-05-22 3.65 3.65 3.46 3.50 262.4M
2023-05-19 3.30 3.54 3.27 3.54 182.8M
2023-05-18 2.93 3.22 2.91 3.22 98.7M
2023-05-17 2.85 2.94 2.83 2.93 23.0M
2023-05-16 2.91 2.91 2.84 2.84 17.6M
2023-05-15 2.88 2.92 2.82 2.91 29.5M
2023-05-12 2.98 3.00 2.88 2.91 33.7M
2023-05-11 2.95 3.00 2.92 2.98 22.6M
2023-05-10 3.02 3.03 2.91 2.95 35.8M
2023-05-09 3.02 3.11 2.99 3.01 28.7M
2023-05-08 3.04 3.05 3.00 3.02 22.6M
2023-05-05 3.13 3.16 3.03 3.04 25.4M
2023-05-04 3.10 3.16 3.06 3.12 35.2M
2023-04-28 3.00 3.15 2.99 3.11 39.8M
2023-04-27 3.07 3.07 2.99 3.00 40.1M
2023-04-26 3.08 3.11 3.04 3.08 28.1M
2023-04-25 3.13 3.16 3.04 3.09 42.0M
2023-04-24 3.20 3.22 3.11 3.14 44.3M
2023-04-21 3.40 3.42 3.21 3.22 61.4M
2023-04-20 3.23 3.42 3.19 3.38 97.2M
2023-04-19 3.32 3.33 3.22 3.23 38.8M
2023-04-18 3.29 3.32 3.25 3.31 41.3M
2023-04-17 3.28 3.34 3.23 3.29 54.8M
2023-04-14 3.32 3.37 3.23 3.36 93.3M
2023-04-13 3.36 3.48 3.32 3.33 94.5M
2023-04-12 3.29 3.39 3.23 3.35 70.0M
2023-04-11 3.24 3.33 3.22 3.29 71.0M
2023-04-10 3.13 3.31 3.12 3.22 95.8M
2023-04-07 3.06 3.19 3.05 3.16 73.8M
2023-04-06 3.02 3.07 3.00 3.05 43.1M
2023-04-04 3.02 3.06 3.01 3.03 41.8M
2023-04-03 3.06 3.08 3.00 3.03 58.6M
2023-03-31 2.87 3.16 2.87 3.08 121.1M
2023-03-30 2.90 2.90 2.86 2.88 30.9M
2023-03-29 2.87 2.92 2.85 2.88 39.5M
2023-03-28 2.87 2.89 2.83 2.86 41.7M
2023-03-27 2.82 2.96 2.81 2.90 72.6M
2023-03-24 2.97 2.97 2.84 2.84 121.9M
2023-03-16 2.73 2.74 2.69 2.71 24.2M
2023-03-15 2.72 2.79 2.72 2.75 28.4M
2023-03-14 2.74 2.74 2.68 2.72 22.8M
2023-03-13 2.78 2.78 2.71 2.73 30.9M
2023-03-10 2.80 2.82 2.78 2.78 22.6M
2023-03-09 2.81 2.83 2.79 2.80 15.4M
2023-03-08 2.79 2.82 2.78 2.82 16.1M
2023-03-07 2.86 2.87 2.79 2.79 32.7M
2023-03-06 2.89 2.90 2.84 2.85 30.0M
2023-03-03 2.90 2.91 2.87 2.88 35.6M
2023-03-02 2.91 2.94 2.88 2.90 51.9M
2023-03-01 2.86 2.97 2.83 2.90 78.5M
2023-02-28 2.79 3.07 2.78 2.90 107.5M
2023-02-27 2.81 2.81 2.78 2.79 21.1M
2023-02-24 2.82 2.84 2.80 2.81 19.0M
2023-02-23 2.84 2.85 2.80 2.81 24.0M
2023-02-22 2.84 2.84 2.81 2.84 21.1M
2023-02-21 2.84 2.87 2.82 2.85 32.4M
2023-02-20 2.81 2.84 2.78 2.83 35.0M
2023-02-17 2.85 2.87 2.81 2.81 34.7M
2023-02-16 2.93 2.94 2.82 2.86 45.8M
2023-02-15 2.89 2.94 2.89 2.92 40.7M
2023-02-14 2.92 2.94 2.88 2.90 41.6M
2023-02-13 2.95 2.95 2.91 2.92 35.6M
2023-02-10 2.96 3.01 2.92 2.95 44.2M
2023-02-09 2.90 2.99 2.89 2.95 60.9M
2023-02-08 2.93 2.95 2.89 2.89 34.2M
2023-02-07 2.90 2.96 2.90 2.93 52.8M
2023-02-06 2.97 2.98 2.90 2.90 59.4M
2023-02-03 2.98 3.03 2.92 2.96 62.6M
2023-02-02 3.03 3.08 2.96 2.98 84.3M
2023-02-01 2.95 3.02 2.92 3.00 85.4M
2023-01-31 2.94 3.06 2.90 2.98 103.3M
2023-01-30 2.89 3.03 2.87 2.97 135.7M
2023-01-20 2.89 2.94 2.83 2.84 116.5M
2023-01-19 3.09 3.18 2.90 2.92 175.8M
2023-01-18 3.30 3.30 3.03 3.05 250.0M
2023-01-17 2.99 3.34 2.99 3.34 218.7M
2023-01-16 3.28 3.35 3.02 3.04 273.8M
2023-01-13 2.88 3.05 2.83 3.05 175.3M
2023-01-12 2.53 2.77 2.52 2.77 66.1M
2023-01-11 2.56 2.57 2.52 2.52 11.0M
2023-01-10 2.58 2.59 2.55 2.55 6.8M
2023-01-09 2.60 2.62 2.56 2.58 11.4M
2023-01-06 2.63 2.63 2.59 2.59 9.2M
2023-01-05 2.61 2.65 2.59 2.62 13.5M
2023-01-04 2.59 2.62 2.57 2.62 11.5M
2023-01-03 2.54 2.60 2.54 2.59 13.6M