Hubei Tech Semiconductors Co (300046)

300046
🏛️ China →
43.88
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 15.58 15.94 15.53 15.91 2.2M
2023-12-28 15.26 15.67 15.11 15.58 2.0M
2023-12-27 15.12 15.29 14.87 15.25 2.1M
2023-12-26 15.34 15.39 14.94 14.99 2.4M
2023-12-25 15.43 15.53 15.19 15.32 1.8M
2023-12-22 15.72 15.74 15.35 15.39 1.9M
2023-12-21 15.50 15.75 15.28 15.70 2.0M
2023-12-20 15.64 15.83 15.53 15.54 1.6M
2023-12-19 15.50 15.67 15.44 15.62 1.8M
2023-12-18 15.72 15.83 15.45 15.49 2.3M
2023-12-15 15.90 16.01 15.79 15.83 1.8M
2023-12-14 15.99 16.18 15.91 15.93 1.9M
2023-12-13 16.24 16.25 15.96 15.98 1.7M
2023-12-12 16.20 16.25 16.06 16.18 2.0M
2023-12-11 15.92 16.18 15.73 16.17 3.2M
2023-12-08 15.96 16.34 15.90 15.96 2.7M
2023-12-07 15.94 16.08 15.81 16.00 2.2M
2023-12-06 15.93 16.33 15.93 16.04 2.6M
2023-12-05 16.58 16.58 15.99 15.99 2.9M
2023-12-04 16.63 16.75 16.57 16.62 1.7M
2023-12-01 16.52 16.73 16.43 16.65 2.2M
2023-11-30 17.00 17.00 16.41 16.55 3.6M
2023-11-29 16.89 17.25 16.89 16.96 3.3M
2023-11-28 16.84 17.10 16.74 16.94 2.8M
2023-11-27 16.50 16.86 16.50 16.83 2.1M
2023-11-24 16.88 16.88 16.50 16.57 2.4M
2023-11-23 16.67 16.96 16.58 16.90 2.3M
2023-11-22 16.86 16.95 16.59 16.59 2.7M
2023-11-21 17.17 17.24 16.86 16.86 2.7M
2023-11-20 17.00 17.23 16.91 17.17 3.2M
2023-11-17 17.00 17.06 16.85 17.00 2.3M
2023-11-16 17.00 17.14 16.86 16.88 2.4M
2023-11-15 17.17 17.28 17.02 17.05 2.6M
2023-11-14 16.97 17.26 16.90 17.14 3.2M
2023-11-13 16.88 17.04 16.85 16.97 2.8M
2023-11-10 16.73 17.07 16.67 16.78 2.7M
2023-11-09 16.93 17.09 16.71 16.80 2.5M
2023-11-08 16.99 17.10 16.85 16.96 3.1M
2023-11-07 16.97 17.20 16.92 17.08 4.0M
2023-11-06 16.91 17.09 16.70 17.05 5.0M
2023-11-03 16.42 16.94 16.37 16.85 4.5M
2023-11-02 16.67 16.83 16.42 16.43 3.3M
2023-11-01 16.50 16.92 16.50 16.67 3.8M
2023-10-31 16.56 16.76 16.43 16.64 4.5M
2023-10-30 16.15 16.59 16.14 16.56 4.4M
2023-10-27 16.00 16.35 15.83 16.25 4.5M
2023-10-26 15.48 16.17 15.48 16.05 5.1M
2023-10-25 15.55 15.76 15.42 15.63 2.8M
2023-10-24 15.09 15.63 14.85 15.59 3.2M
2023-10-23 15.52 15.63 15.00 15.05 3.0M
2023-10-20 15.97 16.36 15.53 15.54 3.9M
2023-10-19 15.82 16.61 15.81 16.13 5.1M
2023-10-18 16.19 16.42 15.90 15.91 2.4M
2023-10-17 16.19 16.33 15.98 16.22 2.5M
2023-10-16 16.45 16.49 16.12 16.19 2.2M
2023-10-13 16.31 16.53 16.29 16.39 2.3M
2023-10-12 16.35 16.42 16.24 16.37 2.0M
2023-10-11 16.39 16.44 16.13 16.37 2.9M
2023-10-10 16.03 16.28 16.01 16.22 2.5M
2023-10-09 16.03 16.13 15.85 15.95 2.2M
2023-09-28 15.68 16.15 15.68 16.03 3.2M
2023-09-27 15.62 15.85 15.55 15.67 2.5M
2023-09-26 15.80 15.86 15.60 15.70 1.9M
2023-09-25 15.88 16.04 15.73 15.80 2.0M
2023-09-22 15.73 16.04 15.58 16.02 2.4M
2023-09-21 15.65 15.89 15.58 15.71 1.8M
2023-09-20 15.90 16.04 15.67 15.70 2.0M
2023-09-19 16.09 16.09 15.70 15.95 2.8M
2023-09-18 16.30 16.32 16.04 16.07 2.6M
2023-09-15 16.32 16.63 16.06 16.35 2.9M
2023-09-14 16.41 16.49 16.17 16.24 2.5M
2023-09-13 16.66 16.74 16.27 16.42 3.1M
2023-09-12 16.80 16.94 16.60 16.68 2.7M
2023-09-11 17.12 17.12 16.80 16.85 3.7M
2023-09-08 16.60 17.06 16.58 16.93 4.5M
2023-09-07 16.91 17.21 16.67 16.75 7.5M
2023-09-06 16.35 17.28 16.32 17.24 11.3M
2023-09-05 16.24 16.54 16.15 16.38 3.5M
2023-09-04 16.05 16.29 16.01 16.29 2.5M
2023-09-01 16.20 16.37 15.98 16.03 2.6M
2023-08-31 15.95 16.27 15.83 16.24 4.9M
2023-08-30 15.77 16.30 15.72 16.00 5.2M
2023-08-29 15.10 15.76 15.10 15.65 3.6M
2023-08-28 15.88 15.90 15.01 15.10 3.9M
2023-08-25 15.48 15.50 14.84 14.99 3.7M
2023-08-24 15.60 15.76 15.26 15.58 2.1M
2023-08-23 15.80 15.88 15.48 15.51 1.9M
2023-08-22 15.72 15.96 15.42 15.92 2.9M
2023-08-21 15.69 15.98 15.65 15.70 1.8M
2023-08-18 16.02 16.11 15.78 15.79 2.3M
2023-08-17 15.72 16.02 15.60 15.98 2.3M
2023-08-16 16.03 16.12 15.72 15.75 2.1M
2023-08-15 16.21 16.37 15.87 16.04 2.1M
2023-08-14 16.00 16.30 15.93 16.28 2.5M
2023-08-11 16.70 16.70 16.15 16.16 3.5M
2023-08-10 16.51 16.74 16.43 16.63 1.7M
2023-08-09 16.74 16.77 16.49 16.51 2.7M
2023-08-08 16.80 16.93 16.77 16.78 2.0M
2023-08-07 16.91 17.03 16.78 16.80 2.7M
2023-08-04 16.82 17.03 16.77 16.94 2.7M
2023-08-03 16.85 16.97 16.74 16.87 2.8M
2023-08-02 16.72 17.05 16.72 16.93 3.3M
2023-08-01 16.73 16.93 16.67 16.88 3.1M
2023-07-31 16.63 16.87 16.59 16.79 3.0M
2023-07-28 16.67 16.77 16.30 16.70 3.9M
2023-07-27 16.96 17.07 16.55 16.59 3.8M
2023-07-26 17.21 17.22 16.90 16.97 2.9M
2023-07-25 17.09 17.28 16.96 17.26 3.4M
2023-07-24 17.14 17.37 16.95 16.98 2.6M
2023-07-21 17.25 17.59 17.02 17.13 3.8M
2023-07-20 17.90 17.94 17.31 17.32 4.7M
2023-07-19 18.03 18.25 17.76 17.80 3.9M
2023-07-18 17.96 18.49 17.96 18.01 6.6M
2023-07-17 18.10 18.30 17.97 18.12 4.9M
2023-07-14 18.35 18.57 18.16 18.18 7.9M
2023-07-13 17.79 18.26 17.79 18.25 8.0M
2023-07-12 18.00 18.18 17.70 17.79 5.0M
2023-07-11 17.62 18.11 17.61 18.07 6.0M
2023-07-10 17.90 17.96 17.56 17.70 4.6M
2023-07-07 18.03 18.08 17.50 17.76 6.1M
2023-07-06 18.02 18.22 17.86 17.88 6.8M
2023-07-05 18.19 18.34 17.91 17.94 14.5M
2023-07-04 17.05 18.43 17.02 18.08 18.4M
2023-07-03 16.81 17.08 16.73 16.81 2.9M
2023-06-30 16.30 16.86 16.24 16.77 3.4M
2023-06-29 16.31 16.68 16.18 16.39 2.6M
2023-06-28 16.60 16.61 15.86 16.30 4.9M
2023-06-27 16.60 16.74 16.43 16.65 3.1M
2023-06-26 16.95 17.22 16.52 16.55 4.6M
2023-06-21 17.71 17.72 17.12 17.13 4.8M
2023-06-20 17.76 17.87 17.51 17.78 5.0M
2023-06-19 17.35 17.74 17.30 17.65 5.9M
2023-06-16 17.31 17.42 17.09 17.35 3.7M
2023-06-15 17.46 17.58 17.25 17.29 3.3M
2023-06-14 17.49 17.65 17.35 17.45 3.4M
2023-06-13 17.20 17.52 17.03 17.46 4.2M
2023-06-12 17.14 17.29 17.03 17.18 3.1M
2023-06-09 17.03 17.23 16.75 17.17 4.3M
2023-06-08 17.40 17.43 16.85 17.05 4.1M
2023-06-07 16.92 17.56 16.88 17.43 5.4M
2023-06-06 17.78 17.78 16.93 16.93 6.9M
2023-06-05 17.75 18.09 17.70 17.81 5.5M
2023-06-02 17.64 17.93 17.56 17.77 4.3M
2023-06-01 17.88 18.00 17.60 17.64 5.5M
2023-05-31 17.82 18.03 17.66 18.02 5.1M
2023-05-30 17.92 17.93 17.54 17.91 5.4M
2023-05-29 18.02 18.20 17.81 17.82 6.5M
2023-05-26 18.20 18.21 17.88 17.92 6.4M
2023-05-25 17.80 18.15 17.53 18.15 8.2M
2023-05-24 17.33 17.98 17.27 17.85 7.0M
2023-05-23 17.65 17.66 17.33 17.37 4.0M
2023-05-22 17.99 18.09 17.53 17.65 6.6M
2023-05-19 17.80 18.20 17.70 18.09 10.1M
2023-05-18 17.80 17.89 17.64 17.80 5.8M
2023-05-17 17.63 18.10 17.52 17.83 9.2M
2023-05-16 16.97 17.86 16.69 17.75 9.5M
2023-05-15 16.58 17.06 16.42 17.03 4.3M
2023-05-12 17.25 17.68 16.80 16.81 6.4M
2023-05-11 17.10 17.44 17.00 17.36 6.1M
2023-05-10 16.67 17.08 16.46 17.07 4.9M
2023-05-09 16.71 16.99 16.27 16.76 5.7M
2023-05-08 16.70 16.92 16.43 16.71 5.4M
2023-05-05 17.00 17.25 16.71 16.81 4.8M
2023-05-04 17.21 17.26 16.86 17.07 5.6M
2023-04-28 16.72 17.37 16.61 17.34 6.2M
2023-04-27 17.20 17.62 16.66 16.80 8.1M
2023-04-26 17.25 17.80 16.95 17.26 9.4M
2023-04-25 16.60 18.17 16.60 17.45 14.9M
2023-04-24 16.61 16.92 16.36 16.45 4.7M
2023-04-21 17.83 17.93 16.76 16.76 9.3M
2023-04-20 17.92 18.23 17.85 17.97 4.8M
2023-04-19 17.95 18.29 17.86 17.92 5.8M
2023-04-18 18.29 18.30 17.70 17.86 6.0M
2023-04-17 18.60 18.79 18.12 18.20 7.1M
2023-04-14 18.48 18.85 17.94 18.74 10.8M
2023-04-13 18.71 18.72 18.19 18.24 10.3M
2023-04-12 18.78 18.97 18.53 18.90 9.4M
2023-04-11 18.88 19.08 18.40 18.97 10.5M
2023-04-10 19.45 19.85 18.53 18.75 17.3M
2023-04-07 19.36 19.48 19.00 19.23 13.5M
2023-04-06 18.88 20.36 18.80 19.46 24.6M
2023-04-04 18.58 19.68 18.31 19.10 20.8M
2023-04-03 18.44 18.70 18.42 18.65 14.7M
2023-03-31 18.45 18.59 18.12 18.43 13.5M
2023-03-30 18.05 19.00 18.00 18.78 25.5M
2023-03-29 17.37 18.09 17.13 17.96 11.3M
2023-03-28 17.72 17.78 17.31 17.31 6.6M
2023-03-27 17.80 18.07 17.52 17.81 7.2M
2023-03-24 18.29 18.29 17.71 17.78 10.9M
2023-03-23 18.03 18.42 17.95 18.34 13.6M
2023-03-22 17.84 18.04 17.64 17.97 8.5M
2023-03-21 18.13 18.21 17.80 17.99 10.0M
2023-03-20 17.51 18.24 17.47 18.24 15.3M
2023-03-17 17.86 18.00 17.47 17.65 12.3M
2023-03-16 17.78 18.28 17.60 17.65 12.3M
2023-03-15 18.46 18.68 17.90 18.09 17.8M
2023-03-14 17.60 18.80 17.32 18.49 24.2M
2023-03-13 17.31 18.17 17.20 17.93 18.2M
2023-03-10 16.60 19.07 16.47 17.59 25.5M
2023-03-09 16.33 16.84 16.25 16.65 9.3M
2023-03-08 15.74 16.37 15.68 16.21 4.6M
2023-03-07 16.41 16.49 15.74 15.74 4.9M
2023-03-06 16.50 16.56 16.20 16.41 4.3M
2023-03-03 16.33 16.61 16.20 16.55 7.2M
2023-03-02 16.28 16.43 16.09 16.10 2.6M
2023-03-01 15.99 16.31 15.92 16.31 3.0M
2023-02-28 15.91 16.19 15.78 16.02 2.4M
2023-02-27 16.08 16.17 15.80 15.87 2.7M
2023-02-24 16.25 16.37 16.06 16.21 2.2M
2023-02-23 16.19 16.35 16.09 16.26 2.7M
2023-02-22 16.01 16.24 15.96 16.16 2.1M
2023-02-21 16.12 16.35 15.96 16.10 2.7M
2023-02-20 15.88 16.14 15.78 16.11 3.9M
2023-02-17 16.40 16.44 15.92 15.95 3.8M
2023-02-16 16.76 16.89 16.09 16.29 5.9M
2023-02-15 16.64 16.84 16.50 16.80 4.3M
2023-02-14 16.69 16.97 16.59 16.64 3.7M
2023-02-13 16.69 16.86 16.54 16.69 3.7M
2023-02-10 16.65 16.90 16.56 16.70 5.2M
2023-02-09 16.21 16.76 16.12 16.75 6.3M
2023-02-08 16.44 16.64 16.24 16.26 3.3M
2023-02-07 16.27 16.50 16.20 16.45 3.6M
2023-02-06 16.34 16.50 16.21 16.26 2.9M
2023-02-03 16.30 16.55 16.08 16.40 4.9M
2023-02-02 16.33 16.58 16.17 16.33 5.9M
2023-02-01 15.95 16.25 15.90 16.21 4.4M
2023-01-31 15.90 16.00 15.75 15.90 3.1M
2023-01-30 16.02 16.07 15.80 15.97 4.9M
2023-01-20 15.75 15.92 15.73 15.92 3.3M
2023-01-19 15.39 15.83 15.33 15.82 4.4M
2023-01-18 15.69 15.69 15.42 15.48 2.2M
2023-01-17 15.42 15.70 15.40 15.50 3.4M
2023-01-16 15.10 15.49 15.10 15.40 3.2M
2023-01-13 15.25 15.28 14.97 15.10 2.4M
2023-01-12 15.21 15.28 15.01 15.19 2.2M
2023-01-11 15.48 15.74 15.13 15.16 4.1M
2023-01-10 15.29 15.61 15.28 15.48 4.0M
2023-01-09 15.35 15.55 15.22 15.28 2.9M
2023-01-06 15.24 15.48 15.13 15.28 3.4M
2023-01-05 15.10 15.33 15.06 15.30 2.7M
2023-01-04 15.13 15.44 15.02 15.20 3.3M
2023-01-03 14.79 15.14 14.71 15.13 2.8M