Hubei Voicecomm Technology Co Ltd (2495)

2495
🏛️ Hongkong →
66.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 63.15 63.50 63.00 63.00 3.3K
09:35 63.05 63.05 63.05 63.05 0.1K
09:40 63.15 63.15 62.80 62.80 2.6K
09:45 62.85 62.85 62.70 62.70 0.4K
09:50 62.60 62.80 62.40 62.80 1.5K
09:55 62.80 63.00 62.80 63.00 0.1K
10:05 63.10 63.10 63.10 63.10 0.2K
10:10 63.30 63.30 63.30 63.30 0.1K
10:15 63.35 63.50 63.35 63.50 2.6K
10:20 63.45 63.50 63.45 63.50 0.4K
10:25 63.55 63.55 63.55 63.55 0.0K
10:30 63.60 63.60 63.55 63.60 5.3K
10:40 63.55 63.55 63.50 63.50 1.5K
10:50 63.45 63.55 63.45 63.55 0.1K
10:55 63.85 64.10 63.85 64.10 0.8K
11:00 64.35 64.45 64.35 64.45 0.4K
11:05 64.50 64.60 64.50 64.60 0.6K
11:10 64.70 64.95 64.70 64.90 2.4K
11:15 64.70 64.70 64.50 64.60 1.6K
11:20 64.80 65.00 64.80 65.00 3.6K
11:25 65.20 65.20 65.15 65.15 2.3K
11:30 65.10 65.45 65.10 65.45 3.3K
11:35 65.70 66.00 65.70 66.00 8.9K
11:40 65.80 65.80 65.80 65.80 0.3K
11:45 65.75 65.80 65.55 65.70 4.2K
11:50 65.70 65.80 65.65 65.80 2.5K
11:55 65.50 65.50 65.20 65.20 3.3K
13:00 65.30 65.30 65.25 65.25 0.2K
13:15 65.20 65.20 65.10 65.10 0.5K
13:25 65.05 65.05 64.75 64.75 2.1K
13:30 64.65 64.80 64.65 64.80 0.1K
13:35 64.85 65.45 64.85 65.45 4.6K
13:40 65.70 65.75 65.60 65.60 4.4K
13:45 65.50 65.50 65.20 65.20 2.7K
13:50 65.15 65.15 65.15 65.15 0.0K
13:55 65.20 65.20 65.00 65.00 0.2K
14:00 64.95 65.30 64.95 65.30 1.6K
14:05 65.35 65.80 65.35 65.75 9.8K
14:10 65.80 66.15 65.75 65.90 11.8K
14:15 65.65 66.00 65.50 66.00 2.2K
14:20 66.10 66.75 66.00 66.75 5.4K
14:25 66.65 67.00 66.40 66.45 7.9K
14:30 66.50 66.95 66.50 66.90 10.7K
14:35 66.85 66.90 66.85 66.85 2.9K
14:40 66.90 67.00 66.90 67.00 5.0K
14:45 66.90 66.90 66.70 66.90 2.3K
14:50 66.85 66.90 66.70 66.70 3.1K
15:00 66.60 66.85 66.60 66.85 7.0K
15:05 66.80 66.90 66.70 66.85 2.0K
15:10 66.80 66.80 66.50 66.50 1.9K
15:15 66.40 66.40 66.40 66.40 1.1K
15:20 66.50 66.50 66.40 66.40 5.3K
15:25 66.45 66.90 66.40 66.90 4.9K
15:30 66.85 66.85 66.75 66.75 0.9K
15:35 66.70 66.80 66.60 66.60 0.6K
15:40 66.50 66.85 66.50 66.70 1.9K
15:45 66.65 66.65 66.40 66.40 3.3K
15:50 66.50 66.60 66.40 66.55 3.5K
15:55 66.50 66.50 66.40 66.40 1.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 63.15 67.00 62.40 66.40 0.2M
2025-09-25 61.75 67.40 61.50 63.00 0.4M
2025-09-24 61.00 61.60 60.40 61.50 0.1M
2025-09-23 59.70 61.50 59.30 60.95 0.0M
2025-09-22 62.05 62.35 59.00 59.70 0.2M
2025-09-19 62.20 63.00 61.30 62.00 0.1M
2025-09-18 62.05 66.10 61.70 62.30 0.3M
2025-09-17 61.75 62.80 61.50 62.00 0.1M
2025-09-16 62.10 62.95 61.70 62.00 0.0M
2025-09-15 62.50 63.30 61.15 62.30 0.1M
2025-09-12 64.60 64.60 61.30 61.30 0.1M
2025-09-11 64.45 64.80 61.80 64.40 0.1M
2025-09-10 60.50 63.95 59.85 63.00 0.1M
2025-09-09 60.40 60.95 59.00 60.20 0.1M
2025-09-08 64.55 64.55 60.05 60.25 0.2M
2025-09-05 61.70 63.00 61.40 63.00 0.1M
2025-09-04 61.60 62.40 60.30 60.65 0.0M
2025-09-03 64.75 64.75 60.00 61.60 0.2M
2025-09-02 66.00 66.75 61.40 63.30 0.4M
2025-09-01 69.90 71.10 63.55 63.70 0.4M
2025-08-29 72.85 79.00 68.90 69.85 0.3M
2025-08-28 71.00 74.00 70.00 72.80 0.1M
2025-08-27 74.35 74.35 71.05 72.35 0.1M
2025-08-26 76.85 77.55 73.00 75.25 0.1M
2025-08-25 81.00 81.20 74.40 75.20 0.2M
2025-08-22 76.80 80.85 74.05 79.50 0.3M
2025-08-21 79.00 84.00 74.00 75.60 0.4M
2025-08-20 79.00 80.80 71.20 75.40 0.5M
2025-08-19 86.50 89.25 78.90 80.90 0.5M
2025-08-18 69.50 95.70 69.00 86.00 2.2M
2025-08-15 67.50 69.05 64.90 68.40 0.1M
2025-08-14 67.30 69.30 64.00 67.50 0.3M
2025-08-13 63.00 66.60 62.50 65.30 0.1M
2025-08-12 62.80 64.10 61.50 63.40 0.0M
2025-08-11 62.15 62.50 60.80 61.35 0.1M
2025-08-08 63.20 63.50 61.55 61.55 0.1M
2025-08-07 64.15 64.15 62.40 62.50 0.0M
2025-08-06 63.35 66.80 62.15 63.45 0.1M
2025-08-05 62.85 63.85 62.45 63.85 0.1M
2025-08-04 61.80 63.30 61.45 62.80 0.0M
2025-08-01 62.00 65.80 61.95 62.00 0.1M
2025-07-31 65.00 65.05 62.25 62.50 0.1M
2025-07-30 65.15 65.15 62.50 63.90 0.1M
2025-07-29 66.40 66.40 64.05 65.15 0.1M
2025-07-28 66.30 68.45 65.70 66.40 0.1M
2025-07-25 70.50 70.50 66.20 66.30 0.1M
2025-07-24 71.25 71.25 66.80 67.90 0.1M
2025-07-23 69.90 72.00 67.05 68.00 0.4M
2025-07-22 63.85 73.90 62.55 69.00 0.4M
2025-07-21 63.40 65.10 61.20 64.00 0.3M
2025-07-18 64.70 68.20 61.55 64.90 0.3M
2025-07-17 61.05 65.00 60.65 63.70 0.3M
2025-07-16 58.90 62.50 58.90 60.90 0.1M
2025-07-15 65.00 66.80 58.50 58.90 0.2M
2025-07-14 66.90 69.60 64.80 65.00 0.1M
2025-07-11 69.60 71.50 66.20 66.90 0.2M
2025-07-10 100.00 101.00 66.10 68.70 0.6M
2025-07-09 93.45 96.50 90.00 95.35 0.0M
2025-07-08 89.90 96.80 85.05 93.50 0.0M
2025-07-07 93.85 97.50 89.00 89.90 0.0M
2025-07-04 85.50 99.00 84.75 93.80 0.0M
2025-07-03 85.35 89.00 84.50 85.90 0.0M
2025-07-02 83.20 89.80 83.20 85.35 0.0M
2025-06-30 84.00 84.15 82.60 83.20 0.0M
2025-06-27 85.80 88.85 84.50 84.80 0.0M
2025-06-26 90.20 91.35 85.30 85.80 0.0M
2025-06-25 98.65 102.00 92.55 93.60 0.1M
2025-06-24 83.30 102.20 83.30 97.60 0.2M
2025-06-23 87.90 90.10 80.50 83.30 0.0M
2025-06-20 89.35 94.15 85.00 87.90 0.0M
2025-06-19 98.40 98.50 89.00 89.35 0.1M
2025-06-18 100.50 101.50 95.00 97.90 0.1M
2025-06-17 102.40 108.20 100.00 100.50 0.1M
2025-06-16 115.00 117.70 101.20 102.50 0.1M
2025-06-13 122.00 122.60 112.00 117.00 0.0M
2025-06-12 125.00 128.70 122.00 122.00 0.0M
2025-06-11 121.50 129.60 121.50 125.00 0.0M
2025-06-10 132.00 132.00 121.10 121.50 0.1M
2025-06-09 135.20 139.00 131.60 133.00 0.0M
2025-06-06 144.90 144.90 134.30 135.10 0.1M
2025-06-05 132.90 148.00 131.00 145.00 0.4M
2025-06-04 133.60 146.90 130.00 130.30 0.1M
2025-06-03 111.00 144.00 105.90 133.00 0.3M
2025-06-02 114.90 123.10 100.00 110.00 0.2M
2025-05-30 147.70 151.20 101.90 113.80 0.2M
2025-05-29 168.60 168.60 147.00 147.70 0.1M
2025-05-28 176.40 196.00 166.00 169.00 0.1M
2025-05-27 301.40 301.40 176.00 176.30 0.1M
2025-05-26 314.20 318.40 283.00 313.60 0.0M
2025-05-23 420.00 420.00 282.20 314.20 0.1M
2025-05-22 448.00 486.00 416.00 418.60 0.0M
2025-05-21 560.00 560.00 448.00 448.00 0.0M
2025-05-20 591.50 628.00 531.00 580.00 0.0M
2025-05-19 580.00 650.00 570.00 584.50 0.0M
2025-05-16 509.50 633.50 492.40 598.00 0.0M
2025-05-15 421.00 525.00 411.20 510.00 0.0M
2025-05-14 442.00 475.00 385.00 416.00 0.0M
2025-05-13 316.00 447.80 303.00 442.00 0.0M
2025-05-12 249.00 315.00 246.60 315.00 0.1M
2025-05-09 237.00 247.00 233.20 247.00 0.2M
2025-05-08 237.00 249.00 230.00 237.80 0.0M
2025-05-07 236.20 238.60 218.40 238.00 0.0M
2025-05-06 224.00 240.00 222.00 236.80 0.0M
2025-05-02 225.00 225.20 217.20 225.20 0.0M
2025-04-30 228.20 230.00 215.60 226.60 0.0M
2025-04-29 222.00 229.80 218.80 229.40 0.0M
2025-04-28 216.00 223.00 215.00 223.00 0.0M
2025-04-25 232.00 232.00 209.00 216.60 0.0M
2025-04-24 230.00 235.80 226.00 232.60 0.0M
2025-04-23 236.00 237.20 224.00 232.80 0.0M
2025-04-22 238.00 239.20 216.60 237.20 0.0M
2025-04-17 236.60 239.80 232.20 237.00 0.0M
2025-04-16 241.00 244.00 233.80 237.00 0.0M
2025-04-15 250.00 250.00 238.00 242.80 0.0M
2025-04-14 246.00 246.00 232.80 240.00 0.0M
2025-04-11 244.00 248.00 237.00 245.00 0.0M
2025-04-10 238.00 248.80 236.00 245.00 0.0M
2025-04-09 235.00 241.00 226.20 240.00 0.0M
2025-04-08 247.00 247.60 226.60 237.00 0.0M
2025-04-07 264.60 264.60 218.20 250.00 0.0M
2025-04-03 243.00 268.60 236.40 268.40 0.0M
2025-04-02 251.00 255.00 242.60 244.00 0.0M
2025-04-01 260.00 260.00 246.20 250.00 0.0M
2025-03-31 267.40 269.40 243.80 261.60 0.0M
2025-03-28 255.00 274.80 255.00 267.40 0.1M
2025-03-27 253.80 259.00 252.20 256.80 0.0M
2025-03-26 248.00 260.00 248.00 254.20 0.0M
2025-03-25 249.00 255.00 246.00 251.00 0.0M
2025-03-24 246.00 252.00 243.20 250.40 0.0M
2025-03-21 240.40 247.00 232.00 245.20 0.0M
2025-03-20 252.00 252.00 234.80 240.40 0.0M
2025-03-19 254.00 254.80 248.00 250.00 0.0M
2025-03-18 266.40 267.60 243.00 255.00 0.0M
2025-03-17 250.00 267.00 248.00 267.00 0.0M
2025-03-14 250.20 251.00 241.60 250.20 0.0M
2025-03-13 252.00 252.00 241.80 250.00 0.0M
2025-03-12 239.00 250.00 229.60 250.00 0.0M
2025-03-11 236.00 241.80 221.20 239.80 0.0M
2025-03-10 266.00 269.00 234.00 238.20 0.0M
2025-03-07 286.00 286.00 265.40 268.60 0.0M
2025-03-06 282.00 295.00 275.00 286.80 0.1M
2025-03-05 276.00 280.00 258.00 279.00 0.0M
2025-03-04 277.80 279.00 272.80 275.80 0.0M
2025-03-03 275.00 280.00 269.00 279.00 0.0M
2025-02-28 267.00 275.00 255.80 275.00 0.0M
2025-02-27 273.00 275.00 255.20 268.00 0.0M
2025-02-26 275.00 277.40 269.00 275.40 0.0M
2025-02-25 278.00 281.00 267.00 274.00 0.0M
2025-02-24 268.00 280.00 260.40 280.00 0.0M
2025-02-21 260.20 270.80 258.60 266.20 0.0M
2025-02-20 263.00 265.00 258.40 262.20 0.0M
2025-02-19 255.00 262.00 252.00 262.00 0.0M
2025-02-18 268.00 268.00 245.60 254.00 0.0M
2025-02-17 273.20 277.00 246.00 270.00 0.0M
2025-02-14 256.00 275.00 250.00 272.80 0.1M
2025-02-13 242.00 264.00 242.00 255.00 0.0M
2025-02-12 224.00 252.00 222.00 245.00 0.0M
2025-02-11 227.00 230.00 223.20 225.80 0.0M
2025-02-10 218.00 227.20 217.00 225.80 0.0M
2025-02-07 216.00 220.00 214.60 220.00 0.0M
2025-02-06 214.80 220.00 214.00 217.00 0.0M
2025-02-05 214.00 222.80 214.00 215.60 0.0M
2025-02-04 215.00 216.80 212.80 215.40 0.0M
2025-02-03 213.00 214.80 209.00 213.40 0.0M
2025-01-28 216.00 216.00 211.20 213.20 0.0M
2025-01-27 215.40 219.40 211.00 214.60 0.0M
2025-01-24 214.00 217.40 213.00 214.60 0.0M
2025-01-23 212.00 215.00 210.20 213.40 0.0M
2025-01-22 211.20 215.00 210.00 213.20 0.0M
2025-01-21 210.00 216.20 209.00 213.20 0.0M
2025-01-20 207.00 216.00 202.60 211.00 0.0M
2025-01-17 223.00 225.60 207.20 207.20 0.0M
2025-01-16 217.00 225.20 216.20 224.20 0.0M
2025-01-15 208.00 223.00 205.00 217.80 0.0M
2025-01-14 210.00 212.00 206.60 208.20 0.0M
2025-01-13 209.00 212.00 206.40 208.40 0.0M
2025-01-10 213.20 218.00 207.60 210.40 0.0M
2025-01-09 208.00 217.00 204.00 212.60 0.0M
2025-01-08 224.00 227.00 208.00 210.80 0.0M
2025-01-07 205.00 224.00 203.60 224.00 0.0M
2025-01-06 203.00 207.80 201.60 204.80 0.0M
2025-01-03 201.40 208.20 199.60 203.00 0.0M
2025-01-02 200.00 200.40 195.00 200.00 0.0M