Shaanxi Huaqin Technology Industry (688281)

688281
🏛️ China →
70.65
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
2022-12-30 191.63 197.92 190.98 191.28 0.2M
2022-12-29 191.28 195.83 188.01 193.97 0.2M
2022-12-28 193.96 196.98 189.95 193.03 0.1M
2022-12-27 189.25 196.11 187.25 194.88 0.2M
2022-12-26 185.15 188.54 183.09 187.32 0.3M
2022-12-23 183.89 187.17 182.09 183.89 0.2M
2022-12-22 193.89 193.95 183.93 184.06 0.1M
2022-12-21 191.12 193.96 190.69 192.19 0.1M
2022-12-20 187.71 195.30 186.00 193.56 0.2M
2022-12-19 186.57 190.79 181.89 188.56 0.1M
2022-12-16 191.96 192.71 187.93 187.93 0.1M
2022-12-15 198.05 199.67 192.04 192.73 0.2M
2022-12-14 197.97 201.26 196.66 199.99 0.2M
2022-12-13 196.69 198.10 193.96 197.65 0.1M
2022-12-12 195.12 199.97 193.50 197.58 0.2M
2022-12-09 198.99 200.07 193.78 195.12 0.3M
2022-12-08 198.88 201.28 198.66 199.33 0.2M
2022-12-07 199.33 202.35 198.50 199.00 0.2M
2022-12-06 204.38 206.71 198.05 202.11 0.4M
2022-12-05 209.40 209.93 205.38 206.71 0.2M
2022-12-02 209.93 210.94 206.04 210.07 0.2M
2022-12-01 200.34 211.75 199.33 208.50 0.4M
2022-11-30 201.34 202.91 198.28 199.34 0.3M
2022-11-29 207.65 207.65 200.03 201.69 0.2M
2022-11-28 201.35 207.61 201.34 206.86 0.3M
2022-11-25 212.76 214.34 204.04 204.07 0.3M
2022-11-24 213.80 216.44 211.07 214.36 0.2M
2022-11-23 211.85 216.10 206.85 215.36 0.4M
2022-11-22 210.71 213.42 207.39 211.44 0.2M
2022-11-21 206.64 211.98 203.73 210.74 0.3M
2022-11-18 205.40 212.00 203.44 205.71 0.3M
2022-11-17 203.36 207.66 198.01 204.56 0.4M
2022-11-16 199.87 206.03 199.87 203.48 0.4M
2022-11-15 192.62 203.34 191.69 201.69 0.6M
2022-11-14 198.25 199.93 192.62 193.15 0.5M
2022-11-11 201.34 202.67 197.32 198.17 0.4M
2022-11-10 203.43 203.43 196.28 197.43 0.5M
2022-11-09 204.48 208.39 200.87 203.59 0.4M
2022-11-08 202.69 207.09 202.01 204.47 0.4M
2022-11-07 214.09 214.09 202.01 203.36 1.1M
2022-11-04 219.48 221.48 212.79 216.08 0.5M
2022-11-03 209.40 222.15 206.11 219.31 0.6M
2022-11-02 217.60 220.13 209.49 210.07 0.6M
2022-11-01 222.55 224.83 213.89 219.46 0.5M
2022-10-31 214.77 229.87 214.76 223.37 0.5M
2022-10-28 216.20 222.63 214.84 216.11 0.9M
2022-10-27 221.47 222.07 204.83 211.78 0.5M
2022-10-26 211.33 221.26 209.36 218.62 0.4M
2022-10-25 210.66 218.17 207.97 213.42 0.5M
2022-10-24 209.30 220.38 207.62 213.34 0.5M
2022-10-21 202.48 211.20 200.25 209.40 0.5M
2022-10-20 201.53 204.91 197.49 200.66 0.3M
2022-10-19 205.37 206.04 201.36 203.56 0.2M
2022-10-18 206.71 207.38 202.01 203.83 0.3M
2022-10-17 201.20 210.15 199.48 204.70 0.7M
2022-10-14 198.64 203.30 191.48 199.75 0.8M
2022-10-13 175.11 198.41 172.28 195.71 1.0M
2022-10-12 169.62 175.71 168.46 175.16 0.3M
2022-10-11 173.15 173.15 168.13 171.07 0.4M
2022-10-10 182.79 183.05 171.32 172.52 0.4M
2022-09-30 188.90 189.11 181.46 182.79 0.4M
2022-09-29 180.90 189.60 180.90 187.25 0.4M
2022-09-28 189.90 189.90 181.89 182.42 0.5M
2022-09-27 190.60 196.11 185.26 186.78 0.8M
2022-09-26 185.29 190.27 181.21 184.50 0.5M
2022-09-23 192.26 195.96 183.01 187.11 0.4M
2022-09-22 185.53 197.93 184.67 192.26 0.6M
2022-09-21 185.97 188.57 182.48 184.67 0.3M
2022-09-20 193.29 194.57 187.26 188.59 0.6M
2022-09-19 199.93 203.62 191.95 193.62 0.4M
2022-09-16 192.54 200.67 189.95 199.45 0.7M
2022-09-15 197.74 198.17 188.71 193.91 0.7M
2022-09-14 182.32 197.32 181.22 196.17 1.2M
2022-09-13 185.26 188.02 183.36 184.34 0.5M
2022-09-09 187.34 189.20 181.68 186.58 1.0M
2022-09-08 190.53 190.53 181.95 188.39 1.0M
2022-09-07 185.91 191.59 184.94 190.53 1.1M
2022-09-06 190.92 190.95 185.30 186.80 0.6M
2022-09-05 187.82 191.12 179.87 190.83 0.7M
2022-09-02 181.71 189.13 180.54 183.92 0.4M
2022-09-01 181.21 183.33 179.87 181.41 0.4M
2022-08-31 183.89 183.89 173.88 180.87 1.2M
2022-08-30 189.54 190.31 183.90 183.90 0.5M
2022-08-29 185.89 196.30 185.68 189.93 1.0M
2022-08-26 199.00 203.22 185.13 186.18 1.4M
2022-08-25 204.16 208.73 203.62 206.04 0.3M
2022-08-24 217.13 217.99 203.49 204.45 0.5M
2022-08-23 215.77 221.46 211.60 216.93 0.3M
2022-08-22 213.96 216.11 208.20 216.11 0.3M
2022-08-19 213.12 216.97 210.47 213.76 0.4M
2022-08-18 209.19 217.41 207.50 216.17 0.4M
2022-08-17 214.16 216.11 208.05 209.19 0.4M
2022-08-16 205.37 219.98 204.71 214.09 0.6M
2022-08-15 201.67 208.04 198.33 207.30 0.6M
2022-08-12 215.05 218.56 202.01 202.83 1.2M
2022-08-11 214.05 220.81 211.67 214.50 0.7M
2022-08-10 212.67 220.33 209.47 214.05 0.5M
2022-08-09 214.63 215.21 207.38 212.75 0.5M
2022-08-08 217.60 217.60 208.73 213.25 0.7M
2022-08-05 222.75 224.67 214.33 215.44 0.8M
2022-08-04 217.37 224.83 211.41 222.82 1.0M
2022-08-03 195.32 227.23 195.32 218.12 1.5M
2022-08-02 197.44 203.02 190.68 199.34 0.8M
2022-08-01 186.06 195.97 185.10 195.42 0.7M
2022-07-29 193.88 194.55 185.24 185.89 0.6M
2022-07-28 203.36 204.30 193.15 193.15 0.9M
2022-07-27 198.66 204.54 198.32 202.42 0.3M
2022-07-26 195.89 204.01 195.56 200.60 0.3M
2022-07-25 200.82 202.60 195.37 199.05 0.2M
2022-07-22 202.70 203.28 197.99 201.01 0.3M
2022-07-21 206.55 210.73 200.15 202.68 0.5M
2022-07-20 193.72 207.66 192.28 206.71 0.6M
2022-07-19 192.07 198.99 189.95 193.72 0.3M
2022-07-18 199.47 202.19 189.94 192.07 0.6M
2022-07-15 198.09 205.03 197.09 199.47 0.3M
2022-07-14 196.85 205.29 194.72 199.33 0.3M
2022-07-13 201.32 203.28 194.18 196.89 0.4M
2022-07-12 208.73 209.99 200.00 200.60 0.5M
2022-07-11 206.71 209.40 201.75 208.74 0.3M
2022-07-08 212.75 214.46 200.85 205.37 0.7M
2022-07-07 203.69 210.40 203.56 208.98 0.4M
2022-07-06 193.15 207.98 193.15 205.45 0.7M
2022-07-05 192.71 205.37 192.71 196.64 0.8M
2022-07-04 183.55 197.99 180.59 195.34 1.0M
2022-07-01 176.51 187.17 176.51 182.95 1.0M
2022-06-30 164.40 178.52 164.20 176.51 1.4M
2022-06-29 173.40 173.79 163.05 165.81 1.0M
2022-06-28 171.13 176.41 168.97 173.69 0.8M
2022-06-27 191.28 191.28 170.54 170.58 2.2M
2022-06-24 199.97 200.67 190.61 191.29 0.7M
2022-06-23 189.11 200.39 187.93 198.66 0.7M
2022-06-22 185.25 191.87 183.89 188.51 0.4M
2022-06-21 188.38 188.38 182.45 185.25 0.5M
2022-06-20 187.93 190.30 184.69 188.39 0.5M
2022-06-17 184.77 190.08 183.89 187.79 0.5M
2022-06-16 188.60 196.56 185.58 185.97 0.6M
2022-06-15 184.56 192.68 181.18 189.91 0.9M
2022-06-14 185.24 188.24 177.02 185.38 0.7M
2022-06-13 185.01 188.64 182.67 188.59 0.4M
2022-06-10 179.87 189.11 177.86 187.03 0.8M
2022-06-09 181.03 183.57 176.65 180.42 0.6M
2022-06-08 187.91 187.91 180.13 182.55 0.7M
2022-06-07 189.28 191.28 182.55 189.26 1.0M
2022-06-06 179.87 199.85 179.20 192.62 1.0M
2022-06-02 168.49 179.12 168.49 177.85 0.9M
2022-06-01 166.18 168.74 165.15 168.74 0.4M
2022-05-31 166.02 168.69 164.75 166.06 0.5M
2022-05-30 161.07 166.76 158.68 166.64 0.6M
2022-05-27 162.49 164.29 158.93 159.89 0.5M
2022-05-26 163.80 170.66 162.03 162.66 1.0M
2022-05-25 158.20 167.31 157.34 164.81 0.7M
2022-05-24 166.13 169.06 158.21 158.29 0.7M
2022-05-23 165.41 167.60 163.09 166.92 0.5M
2022-05-20 168.27 172.53 165.87 166.44 0.7M
2022-05-19 164.43 169.75 164.43 169.13 0.8M
2022-05-18 159.79 171.94 158.23 167.79 1.1M
2022-05-17 159.40 161.31 157.24 159.40 0.6M
2022-05-16 161.80 164.81 159.58 160.04 0.7M
2022-05-13 158.19 160.92 156.52 160.12 0.7M
2022-05-12 154.40 158.97 153.96 158.97 0.8M
2022-05-11 159.64 162.88 154.47 157.00 1.7M
2022-05-10 158.25 170.13 157.74 159.63 1.4M
2022-05-09 148.61 166.82 144.30 161.84 1.7M
2022-05-06 138.06 146.96 137.40 144.57 1.3M
2022-05-05 133.27 142.29 133.27 139.89 1.8M
2022-04-29 130.97 134.71 129.05 134.66 0.8M
2022-04-28 132.31 133.27 130.39 130.87 0.6M
2022-04-27 118.94 134.65 117.93 134.07 1.0M
2022-04-26 121.76 126.34 120.81 120.81 0.9M
2022-04-25 124.87 127.95 121.44 121.44 0.6M
2022-04-22 126.08 131.41 126.08 126.72 0.5M
2022-04-21 132.07 135.24 128.53 128.56 0.6M
2022-04-20 134.66 135.16 131.28 133.32 0.6M
2022-04-19 134.23 136.90 132.50 134.66 0.8M
2022-04-18 128.00 136.29 128.00 134.79 1.0M
2022-04-15 128.00 131.67 124.64 130.01 0.9M
2022-04-14 131.83 134.70 129.11 129.86 1.1M
2022-04-13 131.54 135.13 128.96 131.83 0.7M
2022-04-12 124.65 134.23 124.65 134.23 1.3M
2022-04-11 130.15 130.15 124.64 126.56 0.8M
2022-04-08 121.65 129.77 121.47 128.95 1.0M
2022-04-07 126.08 126.56 122.72 123.33 1.0M
2022-04-06 123.07 127.51 120.60 126.56 0.9M
2022-04-01 118.76 125.58 118.76 124.69 1.2M
2022-03-31 127.52 127.52 118.09 120.51 2.1M
2022-03-30 129.20 129.67 125.65 127.42 1.0M
2022-03-29 127.52 130.20 126.18 128.84 1.0M
2022-03-28 128.00 128.96 123.48 127.28 1.4M
2022-03-25 131.35 134.95 127.58 129.85 1.9M
2022-03-24 135.09 137.53 132.31 132.31 1.5M
2022-03-23 128.01 140.87 127.52 135.67 2.9M
2022-03-22 134.71 135.66 126.23 129.43 2.3M
2022-03-21 127.28 132.52 123.38 129.44 2.2M
2022-03-18 128.96 131.28 120.54 129.16 3.2M
2022-03-17 127.52 135.19 127.29 129.15 2.6M
2022-03-16 133.27 133.27 119.85 128.52 5.0M
2022-03-15 129.91 136.39 126.22 132.07 4.5M
2022-03-14 135.13 145.06 129.49 131.88 4.7M
2022-03-11 137.58 139.98 133.80 138.30 4.5M
2022-03-10 139.98 141.97 134.76 140.54 8.7M
2022-03-09 126.89 139.74 125.60 139.74 8.7M
2022-03-08 124.64 130.87 121.29 125.26 10.6M
2022-03-07 120.33 133.26 112.45 124.64 24.4M