Hua Hong Semiconductor Ltd (688347)

688347
🏛️ China →
95.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 85.30 87.15 84.96 85.93 2,221.0K
09:35 85.80 86.69 85.39 86.69 909.2K
09:40 86.66 88.00 86.66 88.00 1,567.8K
09:45 87.98 88.39 86.38 87.07 2,124.4K
09:50 86.97 87.99 86.08 87.95 1,170.8K
09:55 87.84 88.40 87.80 87.80 1,297.9K
10:00 87.80 88.87 87.36 88.87 957.4K
10:05 88.87 88.88 87.60 87.90 765.6K
10:10 87.88 88.50 87.70 88.31 662.8K
10:15 88.47 88.80 87.88 87.90 959.1K
10:20 87.93 88.88 87.90 88.71 604.9K
10:25 88.77 90.73 88.70 89.80 2,029.6K
10:30 89.74 90.28 89.52 90.15 662.9K
10:35 89.96 90.68 89.80 90.65 1,043.8K
10:40 90.68 90.72 89.98 90.06 710.7K
10:45 90.03 90.08 89.88 90.08 377.2K
10:50 90.00 91.36 90.00 91.10 1,257.2K
10:55 91.10 91.71 90.53 90.56 921.0K
11:00 90.55 90.55 89.88 90.13 557.5K
11:05 90.14 90.42 90.00 90.00 342.1K
11:10 90.00 90.31 89.78 90.15 334.6K
11:15 90.30 90.49 90.08 90.49 243.3K
11:20 90.37 91.04 90.23 91.00 256.9K
11:25 91.14 93.00 91.10 92.20 1,561.3K
13:00 91.91 92.80 91.20 91.27 943.6K
13:05 91.54 91.76 90.66 91.50 484.5K
13:10 91.37 91.37 90.30 90.76 465.0K
13:15 90.69 90.79 90.17 90.65 396.6K
13:20 90.65 90.95 90.59 90.90 246.0K
13:25 90.93 91.23 90.30 90.30 458.6K
13:30 90.30 90.49 89.98 90.30 599.4K
13:35 90.45 91.10 90.45 90.99 338.6K
13:40 90.99 91.16 90.90 91.07 243.9K
13:45 91.06 91.08 90.63 90.86 210.7K
13:50 90.81 90.81 90.46 90.76 194.3K
13:55 90.73 90.76 90.54 90.58 142.6K
14:00 90.58 91.00 90.56 91.00 237.6K
14:05 90.98 91.07 90.55 90.55 177.5K
14:10 90.53 90.85 90.52 90.81 154.2K
14:15 90.81 90.86 90.53 90.53 167.1K
14:20 90.52 90.86 90.50 90.60 185.8K
14:25 90.60 90.63 90.46 90.59 313.7K
14:30 90.60 90.68 90.33 90.41 298.4K
14:35 90.35 90.40 90.15 90.15 456.7K
14:40 90.13 90.60 90.09 90.38 464.0K
14:45 90.47 90.60 90.40 90.49 400.0K
14:50 90.49 90.49 90.01 90.21 683.0K
14:55 90.20 90.34 90.12 90.34 283.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 89.23 99.88 89.01 95.77 37.9M
2025-09-25 85.30 93.00 84.90 90.38 32.3M
2025-09-24 81.10 87.98 80.33 85.38 30.9M
2025-09-23 84.00 84.50 79.12 81.90 28.3M
2025-09-22 83.10 86.67 80.68 84.66 30.6M
2025-09-19 82.90 86.80 81.60 83.00 25.4M
2025-09-18 81.11 88.88 80.01 82.49 36.6M
2025-09-17 76.90 81.60 75.50 80.69 31.2M
2025-09-16 76.25 77.99 75.57 76.90 23.6M
2025-09-15 77.90 78.58 73.73 76.86 29.1M
2025-09-12 72.90 76.47 72.40 74.80 33.1M
2025-09-11 67.86 74.42 67.08 73.00 34.0M
2025-09-10 67.90 69.50 67.19 68.30 19.3M
2025-09-09 69.01 70.49 67.30 67.30 20.6M
2025-09-08 71.02 71.80 68.01 70.05 30.3M
2025-09-05 69.98 72.79 67.38 72.15 31.7M
2025-09-04 76.00 76.40 68.80 69.35 43.3M
2025-09-03 75.60 80.66 74.07 77.89 40.0M
2025-09-02 83.17 83.26 76.00 76.80 62.0M
2025-09-01 88.00 93.92 80.76 85.71 77.8M
2025-08-15 69.99 81.88 68.91 78.50 33.8M
2025-08-14 68.40 72.04 67.07 70.50 28.9M
2025-08-13 66.15 68.68 65.56 68.04 21.1M
2025-08-12 62.82 66.66 62.31 65.99 24.3M
2025-08-11 64.60 64.81 61.40 62.66 25.7M
2025-08-08 65.80 66.28 64.26 64.75 22.3M
2025-08-07 64.00 67.79 64.00 66.80 25.0M
2025-08-06 64.50 66.38 62.82 65.37 21.4M
2025-08-05 63.10 66.00 62.62 64.50 26.1M
2025-08-04 59.60 64.06 59.60 63.10 28.4M
2025-08-01 60.13 60.15 58.30 58.67 8.8M
2025-07-31 58.00 62.20 57.96 60.02 21.2M
2025-07-30 59.99 60.20 57.60 58.48 16.8M
2025-07-29 59.50 60.78 58.95 60.22 14.3M
2025-07-28 60.00 60.88 59.40 60.07 16.1M
2025-07-25 57.99 59.99 57.61 59.85 17.7M
2025-07-24 54.30 58.22 54.04 58.01 21.7M
2025-07-23 53.70 55.28 53.36 54.35 10.4M
2025-07-22 53.19 55.20 52.94 53.72 10.3M
2025-07-21 52.90 54.40 52.80 53.18 5.8M
2025-07-18 53.28 53.71 52.53 52.93 5.4M
2025-07-17 53.37 53.90 52.40 53.25 10.6M
2025-07-16 53.91 54.59 53.26 53.37 5.9M
2025-07-15 54.00 54.48 53.18 54.08 5.9M
2025-07-14 55.55 55.76 54.05 54.05 8.1M
2025-07-11 52.90 56.43 52.78 55.55 15.2M
2025-07-10 52.75 53.46 52.30 53.11 5.8M
2025-07-09 53.96 53.96 52.69 53.09 6.5M
2025-07-08 53.94 54.60 53.43 54.09 7.3M
2025-07-07 53.70 55.49 53.70 54.03 11.0M
2025-07-04 52.44 54.91 51.73 53.50 11.5M
2025-07-03 53.00 53.48 52.41 52.67 7.6M
2025-07-02 54.15 54.29 52.68 53.27 7.8M
2025-07-01 54.83 54.83 53.63 54.51 9.5M
2025-06-30 53.01 55.90 52.70 54.91 20.8M
2025-06-27 52.40 52.59 51.68 52.12 5.5M
2025-06-26 52.90 53.58 51.97 52.10 9.0M
2025-06-25 51.90 53.28 51.81 52.90 11.2M
2025-06-24 52.03 52.64 51.15 51.95 10.7M
2025-06-23 50.82 53.53 50.81 51.98 16.7M
2025-06-20 50.00 51.97 50.00 51.00 16.7M
2025-06-19 49.03 50.31 49.02 49.57 7.6M
2025-06-18 48.50 49.82 48.31 49.50 10.2M
2025-06-17 47.42 48.87 47.02 48.66 7.5M
2025-06-16 46.74 47.78 46.60 47.44 5.4M
2025-06-13 47.12 47.69 46.01 46.78 12.0M
2025-06-12 48.21 48.45 47.00 47.12 8.1M
2025-06-11 48.00 49.26 47.99 48.20 7.1M
2025-06-10 50.45 50.50 47.90 48.20 9.3M
2025-06-09 49.00 50.48 48.90 50.32 8.2M
2025-06-06 49.00 49.95 48.71 49.00 6.2M
2025-06-05 48.38 49.50 47.85 49.06 8.5M
2025-06-04 48.29 48.47 47.80 48.27 4.0M
2025-06-03 47.97 49.49 47.56 48.12 8.0M
2025-05-30 48.90 49.08 47.80 47.88 6.5M
2025-05-29 46.80 50.07 46.40 49.42 13.7M
2025-05-28 47.20 47.65 46.36 46.56 4.5M
2025-05-27 48.00 48.16 47.03 47.20 5.4M
2025-05-26 47.34 49.12 47.30 48.17 10.9M
2025-05-23 47.08 47.70 46.57 46.60 5.7M
2025-05-22 47.44 48.40 47.15 47.21 7.5M
2025-05-21 46.44 47.97 46.10 47.97 11.9M
2025-05-20 46.43 47.05 46.19 46.55 7.2M
2025-05-19 45.40 47.39 45.09 46.68 11.5M
2025-05-16 45.10 46.22 45.00 45.45 6.2M
2025-05-15 46.09 46.26 45.05 45.18 6.8M
2025-05-14 46.00 46.80 45.80 46.31 7.1M
2025-05-13 47.68 47.70 46.08 46.15 10.2M
2025-05-12 47.15 47.41 46.07 47.19 14.6M
2025-05-09 49.50 49.50 45.76 47.15 32.3M
2025-05-08 51.75 52.79 50.70 52.00 10.9M
2025-05-07 52.60 53.36 51.15 51.80 11.7M
2025-05-06 51.45 52.50 51.45 51.96 7.6M
2025-04-30 51.40 52.10 51.03 51.35 7.6M
2025-04-29 50.91 52.37 50.65 51.40 5.7M
2025-04-28 51.39 51.85 50.81 51.03 5.7M
2025-04-25 52.01 52.46 49.50 51.20 14.6M
2025-04-24 53.50 53.76 52.00 52.46 9.6M
2025-04-23 53.90 54.18 52.83 53.84 12.6M
2025-04-22 51.80 55.20 51.80 53.86 23.2M
2025-04-21 52.00 52.23 50.93 51.67 8.7M
2025-04-18 51.80 52.16 50.88 52.08 8.4M
2025-04-17 51.81 54.23 51.62 52.00 19.8M
2025-04-16 52.40 53.78 51.51 51.93 16.7M
2025-04-15 52.20 52.78 50.85 51.79 15.3M
2025-04-14 51.00 53.50 50.88 52.48 31.4M
2025-04-11 43.93 52.44 43.62 52.33 50.7M
2025-04-10 44.10 45.05 43.70 43.70 14.2M
2025-04-09 40.70 43.83 39.03 43.20 17.5M
2025-04-08 40.76 42.70 40.71 41.46 17.1M
2025-04-07 44.10 45.38 37.81 40.76 23.5M
2025-04-03 46.30 47.99 46.18 46.67 9.4M
2025-04-02 46.50 47.22 46.07 46.91 7.5M
2025-04-01 45.95 46.94 45.95 46.20 8.0M
2025-03-31 45.72 46.38 45.01 45.78 8.7M
2025-03-28 47.30 47.93 45.81 45.88 12.6M
2025-03-27 47.09 49.25 46.67 47.76 13.6M
2025-03-26 47.10 48.00 47.01 47.08 8.7M
2025-03-25 48.70 48.76 46.80 47.20 9.8M
2025-03-24 49.62 50.00 47.83 48.70 10.2M
2025-03-21 51.20 51.82 49.54 49.75 12.1M
2025-03-20 52.11 52.27 51.33 51.37 9.0M
2025-03-19 52.87 53.24 52.00 52.30 8.1M
2025-03-18 53.60 54.33 53.01 53.11 9.2M
2025-03-17 54.12 54.26 53.02 53.20 9.2M
2025-03-14 52.60 54.10 52.50 53.99 13.6M
2025-03-13 53.40 53.93 51.86 52.58 12.2M
2025-03-12 54.70 54.85 53.40 53.47 12.2M
2025-03-11 52.86 55.38 52.50 53.81 14.6M
2025-03-10 54.46 54.46 52.88 53.98 13.4M
2025-03-07 53.60 56.06 53.28 54.39 20.8M
2025-03-06 54.88 55.88 53.84 54.12 22.4M
2025-03-05 52.77 54.62 52.45 54.30 23.9M
2025-03-04 51.10 53.35 50.23 52.27 21.8M
2025-03-03 52.60 52.88 51.25 51.81 14.7M
2025-02-28 54.86 55.19 52.10 52.40 19.8M
2025-02-27 57.00 58.25 53.90 55.19 27.4M
2025-02-26 57.47 57.85 54.86 57.31 24.7M
2025-02-25 57.86 59.22 56.28 56.51 35.3M
2025-02-24 58.80 61.94 58.17 59.86 41.0M
2025-02-21 58.50 61.94 57.50 59.78 61.2M
2025-02-20 59.60 59.89 56.82 58.23 38.3M
2025-02-19 51.85 61.00 51.85 60.28 72.0M
2025-02-18 50.60 53.48 50.52 51.10 32.2M
2025-02-17 46.50 53.80 46.10 51.72 36.7M
2025-02-14 47.00 47.80 46.38 46.79 17.3M
2025-02-13 49.40 49.47 48.35 48.39 10.9M
2025-02-12 47.80 49.86 47.20 49.69 20.7M
2025-02-11 49.01 49.27 47.52 47.72 9.5M
2025-02-10 49.26 49.52 48.64 49.04 11.6M
2025-02-07 49.26 50.21 48.32 49.06 17.6M
2025-02-06 47.35 49.80 47.20 49.25 17.9M
2025-02-05 48.30 48.64 47.48 47.60 15.8M
2025-01-27 47.30 47.35 45.85 45.85 8.0M
2025-01-24 46.66 47.36 46.61 47.30 8.4M
2025-01-23 47.20 48.78 46.65 46.70 13.8M
2025-01-22 47.02 47.60 46.26 46.54 9.7M
2025-01-21 46.85 47.72 46.56 47.18 11.0M
2025-01-20 46.95 47.50 46.14 46.52 10.6M
2025-01-17 45.90 48.20 45.46 46.86 16.6M
2025-01-16 45.18 47.00 45.18 45.67 16.5M
2025-01-15 44.95 45.97 44.12 44.86 10.5M
2025-01-14 44.00 45.67 43.70 45.10 14.0M
2025-01-13 41.25 45.52 41.00 43.93 15.8M
2025-01-10 42.18 43.92 41.92 41.93 11.8M
2025-01-09 41.56 42.99 41.56 42.22 7.8M
2025-01-08 42.02 42.51 40.23 41.94 10.8M
2025-01-07 41.67 42.47 41.62 42.43 8.0M
2025-01-06 42.51 42.80 41.40 41.69 7.5M
2025-01-03 43.80 44.00 42.36 42.51 10.0M
2025-01-02 46.49 46.49 42.91 43.60 14.0M