Hunan Fazhan Industrial Co Ltd (000722)

000722
🏛️ China →
12.19
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.18 12.24 12.15 12.20 223.9K
09:35 12.20 12.26 12.19 12.26 109.9K
09:40 12.26 12.27 12.24 12.26 174.7K
09:45 12.26 12.26 12.24 12.24 130.9K
09:50 12.24 12.24 12.21 12.22 137.3K
09:55 12.22 12.25 12.21 12.25 104.6K
10:00 12.23 12.27 12.23 12.27 140.4K
10:05 12.27 12.28 12.26 12.28 168.2K
10:10 12.28 12.29 12.27 12.29 91.7K
10:15 12.28 12.29 12.28 12.28 94.9K
10:20 12.28 12.29 12.27 12.29 99.1K
10:25 12.28 12.32 12.28 12.31 174.7K
10:30 12.30 12.31 12.29 12.31 60.2K
10:35 12.31 12.31 12.30 12.31 61.8K
10:40 12.31 12.32 12.29 12.30 46.1K
10:45 12.30 12.30 12.29 12.30 31.1K
10:50 12.30 12.31 12.30 12.30 36.4K
10:55 12.31 12.31 12.30 12.31 24.6K
11:00 12.30 12.31 12.29 12.30 56.1K
11:05 12.30 12.30 12.29 12.29 60.0K
11:10 12.30 12.30 12.28 12.28 42.1K
11:15 12.28 12.28 12.26 12.26 66.7K
11:20 12.26 12.27 12.25 12.25 49.4K
11:25 12.27 12.28 12.26 12.26 32.2K
13:00 12.27 12.29 12.26 12.26 126.6K
13:05 12.29 12.29 12.27 12.27 18.9K
13:10 12.28 12.28 12.27 12.27 41.1K
13:15 12.28 12.28 12.27 12.27 20.4K
13:20 12.27 12.27 12.26 12.26 14.5K
13:25 12.27 12.27 12.25 12.25 31.4K
13:30 12.25 12.25 12.24 12.25 32.1K
13:35 12.25 12.25 12.24 12.24 45.2K
13:40 12.24 12.25 12.24 12.25 11.7K
13:45 12.24 12.27 12.24 12.26 45.4K
13:50 12.26 12.27 12.24 12.24 61.7K
13:55 12.24 12.25 12.23 12.23 49.7K
14:00 12.23 12.25 12.23 12.23 38.3K
14:05 12.23 12.24 12.23 12.24 61.3K
14:10 12.23 12.24 12.20 12.21 231.0K
14:15 12.21 12.22 12.20 12.20 113.8K
14:20 12.20 12.22 12.20 12.21 83.2K
14:25 12.22 12.22 12.21 12.21 129.4K
14:30 12.21 12.22 12.20 12.20 148.6K
14:35 12.20 12.21 12.19 12.20 208.8K
14:40 12.20 12.21 12.19 12.20 89.1K
14:45 12.20 12.20 12.19 12.19 148.2K
14:50 12.20 12.20 12.17 12.17 256.0K
14:55 12.17 12.18 12.16 12.16 114.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 12.17 12.24 11.99 12.19 5.0M
2025-09-26 12.15 12.32 12.14 12.16 4.4M
2025-09-25 12.37 12.37 12.19 12.23 6.1M
2025-09-24 12.15 12.37 12.10 12.35 6.2M
2025-09-23 12.37 12.40 12.05 12.20 9.4M
2025-09-22 12.34 12.44 12.20 12.43 6.7M
2025-09-19 12.45 12.47 12.28 12.34 8.4M
2025-09-18 12.86 12.87 12.40 12.45 16.8M
2025-09-17 12.88 13.10 12.82 12.88 12.6M
2025-09-16 12.92 12.94 12.73 12.87 11.5M
2025-09-15 13.00 13.11 12.85 12.95 14.7M
2025-09-12 13.20 13.32 13.02 13.05 21.5M
2025-09-11 13.02 13.50 12.86 13.20 30.9M
2025-09-10 12.72 13.77 12.46 13.20 39.9M
2025-09-09 12.79 13.27 12.66 12.89 34.3M
2025-09-08 12.31 12.49 12.28 12.38 9.7M
2025-09-05 12.20 12.31 11.92 12.31 8.9M
2025-09-04 12.09 12.30 12.04 12.20 10.5M
2025-09-03 12.56 12.58 12.01 12.06 14.4M
2025-09-02 12.69 12.74 12.47 12.59 10.0M
2025-09-01 12.53 12.78 12.45 12.76 12.5M
2025-08-29 12.66 12.74 12.50 12.53 11.2M
2025-08-28 12.77 12.89 12.31 12.73 21.2M
2025-08-27 13.10 13.49 12.77 12.79 29.6M
2025-08-26 13.72 13.72 13.23 13.25 40.6M
2025-08-25 12.98 13.33 12.98 13.06 26.3M
2025-08-22 12.82 13.00 12.72 12.92 14.0M
2025-08-21 12.78 12.98 12.75 12.87 16.6M
2025-08-20 12.77 12.80 12.67 12.79 9.9M
2025-08-19 13.00 13.04 12.68 12.79 16.8M
2025-08-18 12.64 12.99 12.61 12.93 23.5M
2025-08-15 12.34 12.60 12.31 12.57 14.2M
2025-08-14 12.37 12.45 12.24 12.30 10.3M
2025-08-13 12.53 12.53 12.35 12.40 9.2M
2025-08-12 12.60 12.62 12.45 12.48 8.0M
2025-08-11 12.48 12.60 12.23 12.60 13.2M
2025-08-08 12.40 12.54 12.36 12.48 10.9M
2025-08-07 12.45 12.52 12.36 12.44 7.8M
2025-08-06 12.51 12.54 12.38 12.47 9.3M
2025-08-05 12.36 12.59 12.34 12.54 10.6M
2025-08-04 12.25 12.39 12.19 12.39 5.8M
2025-08-01 12.30 12.43 12.26 12.36 6.3M
2025-07-31 12.52 12.55 12.30 12.33 11.6M
2025-07-30 12.68 12.70 12.52 12.58 9.9M
2025-07-29 12.81 12.81 12.50 12.68 11.7M
2025-07-28 12.79 12.83 12.69 12.79 9.4M
2025-07-25 12.98 12.99 12.75 12.78 15.1M
2025-07-24 12.90 12.99 12.80 12.98 12.4M
2025-07-23 13.12 13.36 12.90 12.90 19.0M
2025-07-22 13.43 13.44 13.03 13.18 20.6M
2025-07-21 13.23 13.42 13.22 13.38 24.2M
2025-07-18 13.08 13.19 12.92 13.18 18.8M
2025-07-17 13.00 13.14 12.97 13.08 14.5M
2025-07-16 12.83 13.16 12.78 13.06 19.8M
2025-07-15 13.53 13.53 12.81 12.87 34.2M
2025-07-14 13.38 13.79 13.35 13.57 30.2M
2025-07-11 13.55 13.76 13.30 13.51 33.2M
2025-07-10 13.50 13.58 13.18 13.28 25.2M
2025-07-09 13.68 13.92 13.38 13.50 35.7M
2025-07-08 13.87 13.88 13.47 13.71 46.4M
2025-07-07 13.68 14.39 13.41 14.14 66.3M
2025-07-04 13.46 13.99 13.16 13.23 47.2M
2025-07-03 13.09 13.60 12.98 13.46 38.0M
2025-07-02 13.19 13.19 12.93 13.02 24.6M
2025-07-01 12.73 13.41 12.65 13.29 44.3M
2025-06-30 12.53 12.79 12.53 12.75 17.8M
2025-06-27 12.45 12.61 12.43 12.53 14.3M
2025-06-26 12.50 12.69 12.40 12.46 18.5M
2025-06-25 12.56 12.70 12.46 12.64 20.3M
2025-06-24 12.26 12.51 12.22 12.42 18.0M
2025-06-23 11.86 12.24 11.85 12.24 14.4M
2025-06-20 12.35 12.37 12.02 12.06 22.7M
2025-06-19 13.02 13.08 12.32 12.47 38.9M
2025-06-18 13.13 13.71 13.10 13.26 37.7M
2025-06-17 13.17 13.28 13.02 13.17 22.8M
2025-06-16 12.91 13.35 12.91 13.28 25.4M
2025-06-13 13.76 14.03 13.13 13.21 46.8M
2025-06-12 13.86 14.01 13.69 13.85 34.7M
2025-06-11 14.00 14.20 13.77 14.08 51.1M
2025-06-10 14.03 14.97 13.90 14.46 88.2M
2025-06-09 14.33 14.44 13.96 14.03 76.7M
2025-06-06 13.00 14.33 12.84 14.33 64.9M
2025-06-05 13.49 13.57 12.91 13.03 36.0M
2025-06-04 13.20 13.44 13.02 13.33 40.8M
2025-06-03 12.76 13.32 12.53 13.30 41.1M
2025-05-30 13.12 13.35 12.85 13.03 42.1M
2025-05-29 12.86 13.20 12.84 12.88 44.7M
2025-05-28 13.39 13.66 12.95 13.03 59.2M
2025-05-27 12.85 13.92 12.75 13.70 80.5M
2025-05-26 12.60 13.25 12.51 12.90 59.3M
2025-05-23 14.45 14.60 13.14 13.14 84.6M
2025-05-22 15.94 16.57 14.56 14.60 137.1M
2025-05-21 13.88 15.49 13.55 15.49 88.4M
2025-05-20 13.22 14.08 13.10 14.08 104.2M
2025-05-19 11.95 12.80 11.87 12.80 47.4M
2025-05-16 11.82 12.02 11.60 11.64 29.8M
2025-05-15 11.85 12.45 11.81 11.82 45.4M
2025-05-14 11.58 12.12 11.44 11.98 44.8M
2025-05-13 11.26 12.22 11.08 11.79 48.5M
2025-05-12 11.35 11.46 11.15 11.23 25.2M
2025-05-09 11.51 11.65 11.37 11.38 25.8M
2025-05-08 11.49 11.69 11.36 11.51 29.9M
2025-05-07 11.45 11.56 11.27 11.42 29.6M
2025-05-06 11.16 11.46 11.09 11.40 33.9M
2025-04-30 11.55 11.70 11.13 11.16 47.8M
2025-04-29 12.65 12.74 11.84 11.90 61.7M
2025-04-28 13.24 14.19 12.73 13.16 90.4M
2025-04-25 11.75 12.98 11.75 12.98 67.9M
2025-04-24 11.54 12.05 11.45 11.80 33.6M
2025-04-23 12.08 12.08 11.61 11.63 40.7M
2025-04-22 11.58 12.46 11.52 12.29 57.0M
2025-04-21 11.01 11.67 11.01 11.58 33.7M
2025-04-18 11.61 11.69 11.17 11.17 34.8M
2025-04-17 11.94 12.23 11.50 11.72 37.2M
2025-04-16 12.52 12.52 12.00 12.01 34.6M
2025-04-15 12.28 12.68 11.97 12.65 45.7M
2025-04-14 11.95 12.49 11.89 12.27 41.3M
2025-04-11 12.88 12.97 12.03 12.12 56.4M
2025-04-10 12.80 13.97 12.75 13.19 73.9M
2025-04-09 13.55 14.87 12.72 13.40 85.2M
2025-04-08 13.66 14.98 12.99 14.13 90.5M
2025-04-07 12.90 14.31 12.27 14.17 95.9M
2025-04-03 13.07 13.07 12.58 13.07 58.5M
2025-04-02 11.88 11.88 11.88 11.88 3.3M
2025-03-18 10.26 11.00 10.14 10.80 30.1M
2025-03-17 10.06 10.58 10.06 10.31 19.8M
2025-03-14 10.00 10.22 9.93 9.99 16.5M
2025-03-13 9.61 10.06 9.61 10.02 25.8M
2025-03-12 9.52 9.75 9.51 9.63 8.6M
2025-03-11 9.43 9.54 9.38 9.53 4.8M
2025-03-10 9.49 9.56 9.45 9.50 4.6M
2025-03-07 9.50 9.68 9.43 9.49 7.8M
2025-03-06 9.48 9.57 9.41 9.56 8.0M
2025-03-05 9.65 9.70 9.46 9.53 8.2M
2025-03-04 9.52 9.70 9.52 9.70 8.9M
2025-03-03 9.50 9.77 9.46 9.58 12.0M
2025-02-28 9.39 9.83 9.35 9.54 18.4M
2025-02-27 9.41 9.45 9.25 9.39 6.1M
2025-02-26 9.42 9.45 9.34 9.43 5.3M
2025-02-25 9.46 9.50 9.33 9.38 6.1M
2025-02-24 9.41 9.59 9.40 9.50 7.7M
2025-02-21 9.44 9.46 9.31 9.38 5.8M
2025-02-20 9.40 9.49 9.35 9.44 4.3M
2025-02-19 9.33 9.43 9.33 9.43 4.4M
2025-02-18 9.56 9.62 9.31 9.37 6.5M
2025-02-17 9.53 9.58 9.40 9.57 7.0M
2025-02-14 9.50 9.55 9.42 9.47 6.2M
2025-02-13 9.65 9.65 9.52 9.53 5.0M
2025-02-12 9.65 9.71 9.56 9.64 4.5M
2025-02-11 9.77 9.78 9.64 9.65 5.3M
2025-02-10 9.66 9.83 9.62 9.78 6.9M
2025-02-07 9.25 9.69 9.24 9.62 11.7M
2025-02-06 9.15 9.28 9.06 9.26 5.4M
2025-02-05 9.27 9.27 9.09 9.15 3.1M
2025-01-27 9.13 9.33 9.12 9.14 4.9M
2025-01-24 9.13 9.18 9.05 9.13 4.8M
2025-01-23 9.19 9.32 9.16 9.16 4.7M
2025-01-22 9.27 9.27 9.08 9.12 3.0M
2025-01-21 9.28 9.32 9.16 9.23 3.3M
2025-01-20 9.22 9.32 9.14 9.25 3.9M
2025-01-17 9.12 9.20 9.10 9.15 2.8M
2025-01-16 9.13 9.26 9.09 9.19 4.7M
2025-01-15 9.16 9.18 9.08 9.12 3.7M
2025-01-14 8.93 9.15 8.85 9.15 5.5M
2025-01-13 8.73 8.90 8.61 8.85 4.3M
2025-01-10 9.11 9.12 8.80 8.81 4.5M
2025-01-09 9.07 9.21 8.98 9.10 5.0M
2025-01-08 9.20 9.27 8.89 9.14 7.4M
2025-01-07 8.98 9.09 8.85 9.05 4.6M
2025-01-06 8.92 9.04 8.71 8.98 4.7M
2025-01-03 9.24 9.28 8.90 8.90 6.8M
2025-01-02 9.45 9.55 9.18 9.24 5.7M