Hubei Yingtong Telecommunication Cable Co Ltd (002861)

002861
🏛️ China →
17.80
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 12.79 13.02 12.70 12.70 1.1M
2021-12-30 12.76 12.95 12.74 12.88 1.7M
2021-12-29 12.47 13.06 12.28 12.85 3.6M
2021-12-28 12.43 12.59 12.00 12.34 1.4M
2021-12-27 11.75 12.51 11.75 12.43 1.6M
2021-12-24 12.46 12.59 12.10 12.16 1.6M
2021-12-23 12.86 12.86 12.43 12.46 1.8M
2021-12-22 12.72 12.80 12.61 12.76 1.5M
2021-12-21 12.68 12.81 12.60 12.74 1.5M
2021-12-20 12.95 12.95 12.68 12.70 1.6M
2021-12-17 12.90 13.16 12.73 12.74 2.3M
2021-12-16 12.79 13.07 12.67 13.07 3.7M
2021-12-15 12.66 12.99 12.57 12.88 6.4M
2021-12-14 11.84 13.02 11.20 13.02 5.1M
2021-12-13 12.03 12.03 11.82 11.84 0.7M
2021-12-10 11.90 11.97 11.84 11.88 0.5M
2021-12-09 11.85 11.97 11.76 11.92 0.7M
2021-12-08 11.90 11.92 11.75 11.84 0.8M
2021-12-07 12.07 12.18 11.72 11.83 1.4M
2021-12-06 12.43 12.43 12.01 12.05 1.2M
2021-12-03 12.42 12.54 12.30 12.46 0.8M
2021-12-02 12.71 12.75 12.41 12.41 0.7M
2021-12-01 12.36 12.76 12.26 12.60 1.3M
2021-11-30 12.37 12.52 12.22 12.36 1.5M
2021-11-29 12.51 12.98 12.17 12.39 2.1M
2021-11-26 12.51 12.70 12.30 12.51 1.2M
2021-11-25 12.25 12.55 12.25 12.41 1.0M
2021-11-24 12.55 12.55 12.22 12.44 1.4M
2021-11-23 12.00 12.60 11.92 12.42 2.6M
2021-11-22 12.15 12.25 12.00 12.12 0.5M
2021-11-19 12.08 12.26 12.07 12.15 0.6M
2021-11-18 12.18 12.34 12.05 12.08 0.9M
2021-11-17 11.92 12.36 11.89 12.17 1.1M
2021-11-16 12.07 12.11 11.92 11.95 0.7M
2021-11-15 11.84 12.17 11.80 12.11 1.3M
2021-11-12 11.66 11.95 11.66 11.83 0.8M
2021-11-11 11.93 12.08 11.66 11.68 1.0M
2021-11-10 11.69 11.75 11.57 11.73 0.5M
2021-11-09 11.54 11.69 11.48 11.69 0.4M
2021-11-08 11.50 11.59 11.41 11.54 0.4M
2021-11-05 11.26 11.55 11.22 11.49 0.7M
2021-11-04 11.24 11.30 11.12 11.25 0.5M
2021-11-03 11.13 11.38 11.05 11.23 0.3M
2021-11-02 11.23 11.35 11.04 11.13 0.6M
2021-11-01 11.19 11.27 11.11 11.23 0.3M
2021-10-29 11.04 11.19 11.00 11.18 0.3M
2021-10-28 11.03 11.17 10.85 11.03 0.5M
2021-10-27 11.38 11.49 11.01 11.03 0.7M
2021-10-26 11.43 11.51 11.37 11.38 0.5M
2021-10-25 11.68 11.70 11.42 11.47 0.7M
2021-10-22 11.64 11.74 11.54 11.65 0.7M
2021-10-21 11.87 11.87 11.64 11.74 0.4M
2021-10-20 11.86 11.96 11.81 11.83 0.3M
2021-10-19 12.21 12.21 11.75 11.95 0.5M
2021-10-18 11.85 12.08 11.60 12.04 0.9M
2021-10-15 12.40 12.40 11.77 11.86 1.3M
2021-10-14 12.50 12.68 12.27 12.41 1.4M
2021-10-13 12.04 12.63 12.04 12.50 1.8M
2021-10-12 12.23 12.23 12.00 12.08 0.6M
2021-10-11 12.19 12.34 12.10 12.23 0.6M
2021-10-08 11.80 12.20 11.79 12.19 0.8M
2021-09-30 11.56 11.81 11.56 11.79 0.5M
2021-09-29 11.74 11.83 11.56 11.56 0.5M
2021-09-28 11.80 11.85 11.74 11.79 0.3M
2021-09-27 12.02 12.11 11.71 11.85 0.6M
2021-09-24 12.15 12.19 12.01 12.02 0.4M
2021-09-23 11.98 12.23 11.98 12.15 0.5M
2021-09-22 12.03 12.10 11.96 12.01 0.4M
2021-09-17 12.23 12.23 11.91 12.05 0.8M
2021-09-16 12.20 12.23 12.08 12.23 1.2M
2021-09-15 12.08 12.20 12.00 12.15 0.7M
2021-09-14 12.33 12.40 12.00 12.07 0.8M
2021-09-13 12.24 12.36 12.11 12.27 0.6M
2021-09-10 12.44 12.44 12.12 12.21 0.9M
2021-09-09 12.58 12.58 12.43 12.45 0.7M
2021-09-08 12.41 12.62 12.33 12.59 1.0M
2021-09-07 12.14 12.40 12.08 12.40 1.7M
2021-09-06 12.03 12.13 12.01 12.13 0.9M
2021-09-03 11.97 12.06 11.94 12.01 0.7M
2021-09-02 11.79 12.04 11.66 11.97 1.1M
2021-09-01 11.71 11.94 11.67 11.79 1.0M
2021-08-31 11.94 12.00 11.70 11.72 1.4M
2021-08-30 12.22 12.22 11.81 11.97 1.6M
2021-08-27 12.35 12.65 12.21 12.27 2.1M
2021-08-26 12.80 12.98 12.32 12.47 4.4M
2021-08-25 13.90 13.90 13.03 13.22 6.5M
2021-08-24 12.85 13.14 12.64 13.14 1.6M
2021-08-23 12.55 12.93 12.55 12.83 2.0M
2021-08-20 12.45 12.62 12.37 12.58 1.1M
2021-08-19 12.73 12.82 12.48 12.61 1.7M
2021-08-18 12.41 12.77 12.18 12.77 1.5M
2021-08-17 12.70 12.75 12.35 12.50 1.8M
2021-08-16 12.47 12.70 12.35 12.69 1.3M
2021-08-13 12.39 12.54 12.33 12.47 1.1M
2021-08-12 12.34 12.47 12.33 12.39 0.8M
2021-08-11 12.40 12.40 12.28 12.33 0.5M
2021-08-10 12.16 12.44 12.16 12.35 0.8M
2021-08-09 11.97 12.30 11.96 12.30 0.8M
2021-08-06 12.21 12.21 11.92 11.97 0.7M
2021-08-05 12.39 12.42 12.14 12.23 0.7M
2021-08-04 12.34 12.43 12.20 12.31 0.9M
2021-08-03 12.40 12.72 12.31 12.33 1.2M
2021-08-02 12.34 12.43 12.15 12.40 0.9M
2021-07-30 12.08 12.26 11.91 12.25 0.6M
2021-07-29 11.83 12.08 11.83 12.00 0.7M
2021-07-28 12.25 12.33 11.79 11.79 1.1M
2021-07-27 12.36 12.49 12.23 12.27 0.8M
2021-07-26 12.29 12.34 12.12 12.32 0.7M
2021-07-23 12.56 12.66 12.25 12.29 1.1M
2021-07-22 12.73 12.73 12.53 12.55 1.0M
2021-07-21 12.80 12.88 12.64 12.68 1.0M
2021-07-20 12.63 12.78 12.51 12.71 1.0M
2021-07-19 12.70 12.90 12.35 12.66 1.9M
2021-07-16 13.07 13.07 12.72 12.72 1.7M
2021-07-15 14.21 14.21 13.07 13.07 3.4M
2021-07-14 14.58 14.63 14.42 14.52 0.7M
2021-07-13 14.74 14.82 14.58 14.64 0.8M
2021-07-12 14.27 14.89 14.26 14.74 1.7M
2021-07-09 14.09 14.39 14.03 14.28 0.9M
2021-07-08 14.54 14.54 14.10 14.17 1.3M
2021-07-07 14.65 14.70 14.40 14.52 0.9M
2021-07-06 14.74 14.74 14.51 14.65 0.7M
2021-07-05 14.44 14.73 14.34 14.72 1.1M
2021-07-02 14.68 14.73 14.35 14.60 1.1M
2021-07-01 14.88 14.92 14.61 14.64 1.0M
2021-06-30 14.74 14.83 14.60 14.79 1.2M
2021-06-29 15.39 15.43 14.74 14.77 1.7M
2021-06-28 15.29 15.38 15.20 15.38 1.4M
2021-06-25 15.20 15.39 15.17 15.29 1.7M
2021-06-24 15.91 15.93 15.20 15.28 2.8M
2021-06-23 15.77 15.95 15.56 15.86 3.3M
2021-06-22 16.60 16.69 15.50 16.10 6.3M
2021-06-21 17.00 17.24 16.73 16.74 8.0M
2021-06-18 15.94 17.55 15.76 17.55 4.4M
2021-06-17 15.36 15.95 15.09 15.95 2.9M
2021-06-16 14.94 15.45 14.93 15.41 1.7M
2021-06-15 14.93 15.39 14.81 14.94 1.7M
2021-06-11 15.65 15.65 15.01 15.05 1.3M
2021-06-10 15.28 15.65 15.03 15.65 2.4M
2021-06-09 14.65 15.45 14.47 15.30 3.2M
2021-06-08 14.13 14.61 14.07 14.60 1.3M
2021-06-07 14.18 14.22 14.06 14.11 0.4M
2021-06-04 14.10 14.24 14.10 14.18 0.3M
2021-06-03 14.07 14.31 14.07 14.18 0.5M
2021-06-02 14.35 14.36 14.17 14.17 0.5M
2021-06-01 14.20 14.98 14.09 14.37 0.7M
2021-05-31 14.11 14.27 14.05 14.14 0.5M
2021-05-28 14.40 14.49 14.16 14.21 0.7M
2021-05-27 13.98 14.58 13.97 14.40 1.5M
2021-05-26 13.84 13.99 13.78 13.95 0.6M
2021-05-25 13.98 14.27 13.78 13.84 0.8M
2021-05-24 13.95 14.10 13.85 13.99 0.6M
2021-05-21 13.62 14.02 13.62 13.97 0.9M
2021-05-20 13.75 13.97 13.58 13.74 0.5M
2021-05-19 13.92 13.99 13.72 13.81 1.0M
2021-05-18 13.66 14.15 13.59 14.09 1.4M
2021-05-17 13.81 14.00 13.69 13.80 0.6M
2021-05-14 13.75 13.85 13.65 13.81 0.5M
2021-05-13 13.61 13.90 13.60 13.65 0.9M
2021-05-12 13.61 13.63 13.47 13.63 0.5M
2021-05-11 13.73 13.89 13.44 13.58 0.6M
2021-05-10 13.55 13.82 13.31 13.58 0.5M
2021-05-07 13.25 13.58 13.25 13.52 0.6M
2021-05-06 13.37 13.47 13.22 13.30 0.4M
2021-04-30 13.52 13.58 13.25 13.31 0.7M
2021-04-29 13.43 13.59 13.31 13.52 0.4M
2021-04-28 13.61 13.61 13.39 13.43 0.9M
2021-04-27 14.05 14.25 13.52 13.62 2.1M
2021-04-26 13.70 14.59 13.70 14.25 2.1M
2021-04-23 14.12 14.12 13.69 13.76 1.0M
2021-04-22 13.88 14.18 13.88 14.12 0.8M
2021-04-21 13.89 14.04 13.79 13.88 0.6M
2021-04-20 14.17 14.21 13.89 13.92 0.9M
2021-04-19 14.04 14.23 13.95 14.17 1.1M
2021-04-16 13.77 14.04 13.60 14.03 0.9M
2021-04-15 13.92 14.09 13.65 13.70 0.6M
2021-04-14 13.79 14.45 13.74 13.99 1.1M
2021-04-13 13.61 13.74 13.42 13.74 0.5M
2021-04-12 13.72 13.85 13.60 13.62 0.4M
2021-04-09 13.66 13.77 13.52 13.72 0.5M
2021-04-08 13.74 14.05 13.66 13.70 0.7M
2021-04-07 13.85 13.89 13.69 13.79 0.7M
2021-04-06 13.59 13.95 13.58 13.89 0.9M
2021-04-02 13.39 14.42 13.39 13.81 2.4M
2021-04-01 13.55 13.65 13.35 13.39 0.5M
2021-03-31 13.22 13.61 13.00 13.55 0.9M
2021-03-30 13.31 13.31 13.10 13.13 0.4M
2021-03-29 13.42 13.54 13.29 13.31 0.6M
2021-03-26 13.62 13.66 13.35 13.52 1.0M
2021-03-25 13.27 13.72 13.15 13.65 1.7M
2021-03-24 13.27 13.35 13.02 13.24 0.5M
2021-03-23 13.38 13.42 13.17 13.23 0.4M
2021-03-22 13.29 13.41 13.24 13.38 0.5M
2021-03-19 13.19 13.42 13.15 13.29 0.7M
2021-03-18 13.22 13.29 13.15 13.19 0.4M
2021-03-17 13.09 13.31 13.02 13.22 0.5M
2021-03-16 12.75 13.20 12.72 13.10 0.7M
2021-03-15 12.69 13.02 12.64 12.72 0.5M
2021-03-12 12.95 13.73 12.79 12.87 0.8M
2021-03-11 12.86 12.96 12.50 12.95 0.5M
2021-03-10 13.05 13.25 12.72 12.72 0.7M
2021-03-09 13.46 13.54 12.79 13.05 0.7M
2021-03-08 13.57 13.75 13.38 13.38 0.6M
2021-03-05 13.29 13.56 13.25 13.49 0.4M
2021-03-04 13.51 13.56 13.29 13.35 0.5M
2021-03-03 13.39 13.49 13.29 13.46 0.6M
2021-03-02 13.74 13.74 13.29 13.32 0.9M
2021-03-01 13.39 13.68 13.22 13.61 0.8M
2021-02-26 13.33 13.35 13.02 13.31 0.6M
2021-02-25 13.58 13.58 13.15 13.15 0.5M
2021-02-24 13.25 13.46 13.23 13.35 0.6M
2021-02-23 13.35 13.38 13.12 13.20 0.7M
2021-02-22 13.51 13.78 13.35 13.38 0.9M
2021-02-19 13.06 13.47 12.95 13.44 0.7M
2021-02-18 12.64 13.14 12.64 13.05 0.6M
2021-02-10 12.44 12.64 12.44 12.59 0.3M
2021-02-09 12.37 12.64 12.15 12.54 0.7M
2021-02-08 12.76 12.76 12.25 12.33 0.7M
2021-02-05 12.72 13.22 12.46 12.55 1.1M
2021-02-04 12.73 12.88 12.39 12.69 0.7M
2021-02-03 13.42 13.42 12.72 12.79 0.8M
2021-02-02 13.42 13.64 13.32 13.42 0.4M
2021-02-01 13.36 13.75 13.12 13.51 0.9M
2021-01-29 14.00 14.33 13.36 13.57 0.7M
2021-01-28 14.17 14.42 13.89 13.92 0.6M
2021-01-27 14.01 14.18 13.92 14.18 0.5M
2021-01-26 13.89 14.25 13.83 13.99 0.6M
2021-01-25 14.07 14.27 13.83 13.86 0.8M
2021-01-22 14.38 14.38 13.92 14.08 0.6M
2021-01-21 14.17 14.53 14.17 14.37 0.8M
2021-01-20 14.49 14.55 14.14 14.17 0.8M
2021-01-19 14.32 14.62 14.32 14.49 0.8M
2021-01-18 13.99 14.45 13.99 14.32 0.7M
2021-01-15 13.39 14.05 13.39 13.98 1.2M
2021-01-14 13.25 13.66 13.22 13.42 1.0M
2021-01-13 13.80 13.87 13.09 13.12 1.0M
2021-01-12 13.51 14.08 13.51 13.75 0.7M
2021-01-11 14.15 14.29 13.68 13.72 0.9M
2021-01-08 14.00 14.40 13.60 14.15 1.1M
2021-01-07 14.69 14.83 13.95 14.00 1.2M
2021-01-06 15.29 15.37 14.69 14.73 1.0M
2021-01-05 15.45 15.49 15.20 15.29 0.7M
2021-01-04 15.54 15.62 15.00 15.38 0.9M