Hongda High-Tech Holding Co Ltd (002144)

002144
🏛️ China →
13.09
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 11.47 11.62 11.44 11.62 2.2M
2023-12-28 11.50 11.57 11.25 11.46 3.6M
2023-12-27 11.41 11.55 11.20 11.48 3.2M
2023-12-26 11.63 11.74 11.37 11.41 2.6M
2023-12-25 11.78 11.84 11.28 11.63 4.7M
2023-12-22 11.94 12.12 11.73 11.78 5.0M
2023-12-21 11.72 11.91 11.50 11.88 3.3M
2023-12-20 11.68 11.85 11.67 11.70 2.4M
2023-12-19 11.69 11.80 11.54 11.66 2.1M
2023-12-18 11.75 11.86 11.65 11.71 2.0M
2023-12-15 11.77 11.85 11.65 11.83 2.0M
2023-12-14 11.75 11.89 11.65 11.76 2.4M
2023-12-13 11.75 11.82 11.66 11.69 2.2M
2023-12-12 11.52 11.77 11.44 11.75 3.0M
2023-12-11 11.28 11.55 11.22 11.50 4.0M
2023-12-08 11.75 11.78 11.27 11.28 5.5M
2023-12-07 11.82 11.98 11.71 11.75 3.2M
2023-12-06 11.78 11.95 11.75 11.85 3.3M
2023-12-05 11.97 12.08 11.79 11.82 3.6M
2023-12-04 11.93 12.04 11.86 12.00 4.6M
2023-12-01 11.87 12.02 11.79 11.87 5.5M
2023-11-30 11.75 11.78 11.63 11.75 2.0M
2023-11-29 11.82 11.88 11.69 11.73 2.1M
2023-11-28 11.64 11.85 11.60 11.82 3.2M
2023-11-27 11.73 11.78 11.53 11.64 2.8M
2023-11-24 11.82 11.85 11.70 11.73 2.1M
2023-11-23 11.69 11.82 11.67 11.81 2.2M
2023-11-22 11.65 11.80 11.65 11.70 2.4M
2023-11-21 11.74 11.82 11.68 11.70 2.7M
2023-11-20 11.71 11.76 11.61 11.74 2.3M
2023-11-17 11.58 11.70 11.56 11.65 1.6M
2023-11-16 11.62 11.72 11.59 11.61 1.9M
2023-11-15 11.68 11.71 11.55 11.67 2.2M
2023-11-14 11.71 11.71 11.54 11.58 2.4M
2023-11-13 11.47 11.75 11.47 11.69 3.7M
2023-11-10 11.48 11.53 11.40 11.47 1.8M
2023-11-09 11.49 11.50 11.41 11.46 2.0M
2023-11-08 11.51 11.60 11.40 11.49 1.7M
2023-11-07 11.44 11.55 11.38 11.50 2.3M
2023-11-06 11.46 11.49 11.38 11.45 2.0M
2023-11-03 11.45 11.51 11.35 11.40 1.8M
2023-11-02 11.43 11.47 11.34 11.40 1.6M
2023-11-01 11.32 11.48 11.28 11.42 2.1M
2023-10-31 11.27 11.39 11.22 11.32 2.3M
2023-10-30 11.22 11.41 11.17 11.27 2.9M
2023-10-27 11.06 11.38 11.04 11.32 2.5M
2023-10-26 11.13 11.19 10.97 11.09 1.8M
2023-10-25 11.13 11.19 11.00 11.18 2.3M
2023-10-24 10.53 11.14 10.53 11.07 4.1M
2023-10-23 10.87 10.87 10.47 10.53 1.9M
2023-10-20 10.86 10.95 10.77 10.83 1.8M
2023-10-19 10.99 11.14 10.80 10.86 2.4M
2023-10-18 11.23 11.24 11.00 11.01 2.4M
2023-10-17 11.08 11.48 11.05 11.24 3.5M
2023-10-16 10.91 11.15 10.90 11.05 2.9M
2023-10-13 11.25 11.25 10.90 10.92 3.1M
2023-10-12 11.18 11.28 11.11 11.26 2.2M
2023-10-11 11.29 11.29 11.13 11.16 2.8M
2023-10-10 11.50 11.54 11.18 11.22 3.2M
2023-10-09 11.65 11.74 11.42 11.47 3.7M
2023-09-28 11.52 11.72 11.51 11.65 2.8M
2023-09-27 11.48 11.59 11.38 11.51 2.2M
2023-09-26 11.48 11.53 11.36 11.45 1.6M
2023-09-25 11.57 11.67 11.44 11.52 1.9M
2023-09-22 11.41 11.61 11.35 11.59 2.0M
2023-09-21 11.53 11.64 11.35 11.37 2.3M
2023-09-20 11.41 11.64 11.41 11.51 2.7M
2023-09-19 11.64 11.66 11.42 11.45 2.3M
2023-09-18 11.23 11.64 11.23 11.60 3.7M
2023-09-15 11.20 11.37 11.14 11.26 1.6M
2023-09-14 11.34 11.34 11.11 11.17 1.6M
2023-09-13 11.31 11.46 11.24 11.28 2.8M
2023-09-12 11.34 11.37 11.27 11.30 1.6M
2023-09-11 11.36 11.48 11.21 11.35 1.9M
2023-09-08 11.41 11.48 11.34 11.35 1.4M
2023-09-07 11.56 11.61 11.38 11.41 1.9M
2023-09-06 11.53 11.60 11.46 11.55 2.0M
2023-09-05 11.65 11.65 11.43 11.51 2.0M
2023-09-04 11.63 11.68 11.50 11.63 3.4M
2023-09-01 11.44 11.58 11.40 11.56 1.8M
2023-08-31 11.56 11.59 11.38 11.49 1.7M
2023-08-30 11.54 11.66 11.50 11.56 2.8M
2023-08-29 11.35 11.60 11.27 11.54 3.8M
2023-08-28 11.60 11.80 11.37 11.41 7.2M
2023-08-25 11.12 11.33 10.98 10.98 2.5M
2023-08-24 11.10 11.28 10.88 11.14 3.2M
2023-08-23 11.18 11.26 11.02 11.13 2.5M
2023-08-22 11.48 11.51 11.07 11.19 2.4M
2023-08-21 11.25 11.55 11.25 11.43 2.1M
2023-08-18 11.43 11.53 11.33 11.39 2.1M
2023-08-17 11.23 11.44 11.21 11.43 2.3M
2023-08-16 11.37 11.49 11.27 11.35 2.4M
2023-08-15 11.19 11.48 11.13 11.36 3.1M
2023-08-14 10.97 11.19 10.90 11.18 2.0M
2023-08-11 11.11 11.17 10.95 10.96 1.9M
2023-08-10 10.98 11.11 10.88 11.09 1.5M
2023-08-09 11.17 11.18 10.94 10.97 2.5M
2023-08-08 11.26 11.34 11.17 11.21 2.4M
2023-08-07 11.45 11.52 11.19 11.26 4.9M
2023-08-04 11.36 11.78 11.36 11.55 5.5M
2023-08-03 11.52 11.55 11.36 11.36 2.6M
2023-08-02 11.55 11.58 11.42 11.55 2.5M
2023-08-01 11.62 11.66 11.49 11.53 3.9M
2023-07-31 11.74 11.80 11.57 11.67 6.7M
2023-07-28 11.48 11.85 11.41 11.69 7.0M
2023-07-27 11.55 11.57 11.44 11.47 1.6M
2023-07-26 11.44 11.58 11.35 11.57 3.7M
2023-07-25 11.43 11.50 11.34 11.45 2.2M
2023-07-24 11.33 11.44 11.28 11.39 1.4M
2023-07-21 11.36 11.49 11.32 11.33 1.6M
2023-07-20 11.49 11.49 11.34 11.36 1.4M
2023-07-19 11.39 11.47 11.34 11.46 1.5M
2023-07-18 11.37 11.41 11.30 11.37 1.2M
2023-07-17 11.34 11.39 11.19 11.37 2.0M
2023-07-14 11.38 11.42 11.28 11.29 1.5M
2023-07-13 11.43 11.53 11.30 11.38 2.7M
2023-07-12 11.38 11.54 11.30 11.43 3.0M
2023-07-11 11.33 11.37 11.24 11.37 1.8M
2023-07-10 11.28 11.33 11.21 11.29 1.2M
2023-07-07 11.24 11.28 11.20 11.27 1.3M
2023-07-06 11.23 11.28 11.19 11.24 1.1M
2023-07-05 11.27 11.27 11.20 11.23 1.5M
2023-07-04 11.25 11.29 11.17 11.24 1.4M
2023-07-03 11.29 11.36 11.15 11.20 1.9M
2023-06-30 11.04 11.27 11.03 11.19 2.8M
2023-06-29 10.98 11.08 10.92 11.01 2.0M
2023-06-28 10.82 10.99 10.71 10.96 2.5M
2023-06-27 10.56 10.85 10.55 10.82 2.3M
2023-06-26 10.53 10.65 10.51 10.56 1.8M
2023-06-21 10.62 10.72 10.54 10.57 1.6M
2023-06-20 10.76 10.76 10.59 10.60 1.9M
2023-06-19 10.93 10.95 10.80 10.82 2.1M
2023-06-16 10.97 11.06 10.90 10.91 1.7M
2023-06-15 11.06 11.09 10.90 10.94 1.9M
2023-06-14 11.16 11.16 11.04 11.06 1.2M
2023-06-13 11.01 11.18 10.96 11.11 2.1M
2023-06-12 10.90 11.04 10.71 11.01 2.7M
2023-06-09 11.24 11.28 10.91 10.93 3.8M
2023-06-08 11.27 11.31 11.19 11.26 1.5M
2023-06-07 11.17 11.34 11.11 11.27 1.9M
2023-06-06 11.39 11.40 11.13 11.14 2.8M
2023-06-05 11.22 11.40 11.19 11.40 2.6M
2023-06-02 11.24 11.32 11.20 11.22 2.1M
2023-06-01 11.21 11.38 11.11 11.26 2.8M
2023-05-31 11.27 11.36 11.18 11.22 1.6M
2023-05-30 11.20 11.27 11.11 11.25 1.9M
2023-05-29 11.30 11.42 11.17 11.20 1.8M
2023-05-26 11.31 11.38 11.12 11.33 1.9M
2023-05-25 11.27 11.31 11.05 11.31 2.7M
2023-05-24 11.27 11.37 11.23 11.29 1.4M
2023-05-23 11.40 11.40 11.26 11.26 1.7M
2023-05-22 11.30 11.38 11.29 11.37 1.4M
2023-05-19 11.36 11.42 11.22 11.31 2.0M
2023-05-18 11.35 11.40 11.31 11.33 1.5M
2023-05-17 11.20 11.34 11.17 11.33 2.1M
2023-05-16 11.29 11.39 11.21 11.25 2.3M
2023-05-15 11.30 11.32 11.11 11.30 2.8M
2023-05-12 11.33 11.48 11.24 11.35 3.5M
2023-05-11 11.15 11.31 11.15 11.27 1.9M
2023-05-10 11.12 11.22 11.11 11.15 1.4M
2023-05-09 11.21 11.26 11.11 11.16 2.1M
2023-05-08 11.14 11.24 11.11 11.20 2.4M
2023-05-05 11.13 11.18 11.05 11.18 2.1M
2023-05-04 10.76 11.18 10.76 11.13 4.2M
2023-04-28 10.60 10.82 10.56 10.77 2.1M
2023-04-27 10.42 10.76 10.42 10.60 2.2M
2023-04-26 10.47 10.55 10.38 10.51 2.0M
2023-04-25 10.60 10.63 10.31 10.43 2.4M
2023-04-24 10.58 10.77 10.47 10.55 3.5M
2023-04-21 10.71 10.80 10.56 10.57 1.8M
2023-04-20 10.83 10.94 10.71 10.76 2.1M
2023-04-19 10.94 11.00 10.88 10.88 1.4M
2023-04-18 10.96 10.99 10.90 10.92 1.3M
2023-04-17 11.06 11.06 10.91 10.93 1.9M
2023-04-14 11.06 11.16 10.97 11.04 1.6M
2023-04-13 11.14 11.15 11.04 11.05 1.7M
2023-04-12 11.00 11.13 11.00 11.13 1.3M
2023-04-11 10.98 11.04 10.90 10.98 1.5M
2023-04-10 11.14 11.20 10.97 10.99 2.3M
2023-04-07 11.10 11.20 11.07 11.16 1.5M
2023-04-06 11.18 11.22 11.06 11.13 2.2M
2023-04-04 11.40 11.43 11.16 11.22 3.6M
2023-04-03 11.49 11.55 11.36 11.40 2.1M
2023-03-31 11.28 11.47 11.25 11.46 1.8M
2023-03-30 11.41 11.41 11.25 11.30 2.0M
2023-03-29 11.52 11.54 11.33 11.36 2.5M
2023-03-28 11.52 11.61 11.48 11.55 2.4M
2023-03-27 11.59 11.66 11.42 11.47 2.5M
2023-03-24 11.60 11.65 11.55 11.59 1.9M
2023-03-23 11.56 11.63 11.52 11.59 1.9M
2023-03-22 11.55 11.66 11.50 11.62 3.4M
2023-03-21 11.39 11.54 11.33 11.54 2.8M
2023-03-20 11.36 11.45 11.28 11.39 2.6M
2023-03-17 11.35 11.46 11.32 11.35 2.6M
2023-03-16 11.37 11.39 11.25 11.27 2.2M
2023-03-15 11.25 11.41 11.25 11.34 2.1M
2023-03-14 11.38 11.43 11.11 11.21 3.2M
2023-03-13 11.41 11.50 11.26 11.35 2.1M
2023-03-10 11.57 11.64 11.41 11.44 2.8M
2023-03-09 11.70 11.77 11.56 11.65 2.1M
2023-03-08 11.63 11.74 11.58 11.72 2.3M
2023-03-07 11.87 11.94 11.63 11.63 3.9M
2023-03-06 12.00 12.00 11.83 11.89 3.3M
2023-03-03 12.06 12.06 11.87 11.96 3.4M
2023-03-02 12.09 12.11 11.91 11.99 4.5M
2023-03-01 11.96 12.25 11.94 12.08 7.8M
2023-02-28 11.69 11.94 11.68 11.94 4.6M
2023-02-27 11.79 11.90 11.69 11.70 2.9M
2023-02-24 11.87 11.88 11.73 11.79 3.5M
2023-02-23 11.84 11.96 11.78 11.91 6.7M
2023-02-22 11.65 11.74 11.59 11.74 1.9M
2023-02-21 11.76 11.80 11.62 11.73 3.0M
2023-02-20 11.61 11.77 11.56 11.76 3.3M
2023-02-17 11.57 11.85 11.55 11.61 5.1M
2023-02-16 11.89 11.98 11.51 11.59 8.2M
2023-02-15 11.84 11.93 11.82 11.86 4.7M
2023-02-14 11.93 11.99 11.81 11.87 4.7M
2023-02-13 11.88 12.00 11.83 11.93 6.8M
2023-02-10 11.88 11.96 11.79 11.80 5.1M
2023-02-09 11.81 11.92 11.80 11.89 5.9M
2023-02-08 12.00 12.02 11.79 11.86 6.9M
2023-02-07 11.94 12.03 11.85 12.00 8.2M
2023-02-06 11.97 12.06 11.88 11.93 8.2M
2023-02-03 11.95 12.14 11.85 11.98 12.1M
2023-02-02 11.90 12.18 11.84 12.03 16.2M
2023-02-01 11.74 11.89 11.67 11.89 15.5M
2023-01-31 11.65 11.77 11.40 11.77 16.9M
2023-01-30 11.29 11.67 11.25 11.66 23.8M
2023-01-20 11.43 11.56 11.10 11.24 28.9M
2023-01-19 12.67 12.67 12.02 12.02 32.1M
2023-01-18 15.00 15.49 13.35 13.35 50.6M
2023-01-17 14.83 14.83 13.60 14.83 51.2M
2023-01-16 13.10 13.48 12.88 13.48 8.4M
2023-01-13 11.42 12.25 11.42 12.25 7.9M
2023-01-12 11.01 11.14 10.81 11.14 3.5M
2023-01-11 11.10 11.18 10.94 11.00 5.1M
2023-01-10 10.90 11.15 10.77 11.14 8.2M
2023-01-09 10.48 11.42 10.42 11.02 11.4M
2023-01-06 10.45 10.62 10.35 10.46 2.3M
2023-01-05 10.49 10.50 10.34 10.41 2.0M
2023-01-04 10.29 10.51 10.26 10.47 2.2M
2023-01-03 10.15 10.45 10.00 10.34 3.4M